Apple Inc./OS/Call [305]/MS
WKN MN286Q
ISIN DE000MN286Q1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.06.2026 | 09:22:57.136 | 0,640 G | - | - | - | - |
| 23.06.2026 | 20:19:43.012 | 0,740 G | - | - | 23.036,000 | 15.710,140 |
| 23.06.2026 | 20:19:43.012 | 0,740 G | - | - | 23.036,000 | 15.710,140 |
| 23.06.2026 | 20:11:24.654 | 0,750 G | - | - | 23.036,000 | 15.710,140 |
| 23.06.2026 | 19:10:52.486 | 0,770 BZ | 3 | 2,310 | 23.036,000 | 15.710,140 |
| 23.06.2026 | 19:09:30.857 | 0,760 BZ | 3 | 2,280 | 23.033,000 | 15.707,830 |
| 23.06.2026 | 18:00:19.312 | 0,740 BZ | 1.000 | 740,000 | 23.030,000 | 15.705,550 |
| 23.06.2026 | 18:00:14.768 | 0,730 BZ | 1.000 | 730,000 | 22.030,000 | 14.965,550 |
| 23.06.2026 | 17:59:34.312 | 0,730 G | - | - | 21.030,000 | 14.235,550 |
| 23.06.2026 | 15:24:17.411 | 0,670 G | - | - | 21.030,000 | 14.235,550 |
| 23.06.2026 | 14:14:16.604 | 0,650 BZ | 500 | 325,000 | 21.030,000 | 14.235,550 |
| 23.06.2026 | 13:54:33.932 | 0,660 BZ | 500 | 330,000 | 20.530,000 | 13.910,550 |
| 23.06.2026 | 13:53:26.359 | 0,660 BZ | 3.000 | 1.980,000 | 20.030,000 | 13.580,550 |
| 23.06.2026 | 13:46:21.555 | 0,660 BZ | 3.000 | 1.980,000 | 17.030,000 | 11.600,550 |
| 23.06.2026 | 13:04:00.813 | 0,680 BZ | 2.515 | 1.710,200 | 14.030,000 | 9.620,550 |
| 23.06.2026 | 11:58:12.514 | 0,690 BZ | 1.500 | 1.035,000 | 11.515,000 | 7.910,350 |
| 23.06.2026 | 11:56:49.410 | 0,690 BZ | 15 | 10,350 | 10.015,000 | 6.875,350 |
| 23.06.2026 | 11:54:45.832 | 0,690 BZ | 1.000 | 690,000 | 10.000,000 | 6.865,000 |
| 23.06.2026 | 11:11:16.723 | 0,680 BZ | 1.000 | 680,000 | 9.000,000 | 6.175,000 |
| 23.06.2026 | 11:04:37.171 | 0,670 BZ | 1.000 | 670,000 | 8.000,000 | 5.495,000 |
| 23.06.2026 | 10:58:05.947 | 0,670 G | - | - | 7.000,000 | 4.825,000 |
| 23.06.2026 | 10:19:24.411 | 0,660 BZ | 1.500 | 990,000 | 7.000,000 | 4.825,000 |
| 23.06.2026 | 09:11:39.411 | 0,670 G | - | - | 5.500,000 | 3.835,000 |
| 23.06.2026 | 08:56:42.573 | 0,690 BZ | 1.500 | 1.035,000 | 5.500,000 | 3.835,000 |
| 23.06.2026 | 08:54:02.982 | 0,690 BZ | 2.000 | 1.380,000 | 4.000,000 | 2.800,000 |
| 23.06.2026 | 08:41:39.225 | 0,710 BZ | 2.000 | 1.420,000 | 2.000,000 | 1.420,000 |
| 22.06.2026 | 21:37:21.130 | 0,730 BZ | 2.000 | 1.460,000 | 17.414,000 | 12.518,610 |
| 22.06.2026 | 21:37:21.130 | 0,730 BZ | 2.000 | 1.460,000 | 17.414,000 | 12.518,610 |
| 22.06.2026 | 21:36:39.881 | 0,720 BZ | 2.000 | 1.440,000 | 15.414,000 | 11.058,610 |
| 22.06.2026 | 20:19:56.141 | 0,770 G | - | - | 13.414,000 | 9.618,610 |
| 22.06.2026 | 20:13:35.013 | 0,760 G | - | - | 13.414,000 | 9.618,610 |
| 22.06.2026 | 17:59:47.838 | 0,810 G | - | - | 13.414,000 | 9.618,610 |
| 22.06.2026 | 15:39:39.332 | 0,810 BZ | 1.175 | 951,750 | 13.414,000 | 9.618,610 |
| 22.06.2026 | 15:39:24.054 | 0,800 BZ | 1.175 | 940,000 | 12.239,000 | 8.666,860 |
| 22.06.2026 | 15:22:35.283 | 0,700 G | - | - | 11.064,000 | 7.726,860 |
| 22.06.2026 | 13:23:30.933 | 0,690 BZ | 500 | 345,000 | 11.064,000 | 7.726,860 |
| 22.06.2026 | 13:22:34.479 | 0,680 BZ | 500 | 340,000 | 10.564,000 | 7.381,860 |
| 22.06.2026 | 12:52:34.672 | 0,680 BZ | 735 | 499,800 | 10.064,000 | 7.041,860 |
| 22.06.2026 | 12:52:28.448 | 0,670 BZ | 1.515 | 1.015,050 | 9.329,000 | 6.542,060 |
| 22.06.2026 | 12:51:48.141 | 0,700 BZ | 4.000 | 2.800,000 | 7.814,000 | 5.527,010 |
| 22.06.2026 | 11:06:05.169 | 0,720 G | - | - | 3.814,000 | 2.727,010 |
| 22.06.2026 | 09:27:54.660 | 0,720 G | - | - | 3.814,000 | 2.727,010 |
| 22.06.2026 | 09:05:59.856 | 0,720 BZ | 907 | 653,040 | 3.814,000 | 2.727,010 |
| 22.06.2026 | 08:58:11.835 | 0,710 BZ | 907 | 643,970 | 2.907,000 | 2.073,970 |
| 22.06.2026 | 08:28:01.675 | 0,720 BZ | 1.000 | 720,000 | 2.000,000 | 1.430,000 |
| 22.06.2026 | 08:03:45.471 | 0,710 BZ | 1.000 | 710,000 | 1.000,000 | 710,000 |
| 19.06.2026 | 20:18:05.850 | 0,720 G | - | - | 934,000 | 672,480 |
| 19.06.2026 | 20:18:05.850 | 0,720 G | - | - | 934,000 | 672,480 |
| 19.06.2026 | 20:06:47.464 | 0,720 G | - | - | 934,000 | 672,480 |
| 19.06.2026 | 18:24:17.186 | 0,710 G | - | - | 934,000 | 672,480 |
| 19.06.2026 | 16:24:07.046 | 0,720 BZ | 190 | 136,800 | 934,000 | 672,480 |
| 19.06.2026 | 15:08:32.240 | 0,720 G | - | - | 554,000 | 398,880 |
| 19.06.2026 | 14:40:16.190 | 0,720 BZ | 277 | 199,440 | 554,000 | 398,880 |
| 19.06.2026 | 14:21:00.551 | 0,720 BZ | 277 | 199,440 | 277,000 | 199,440 |
| 19.06.2026 | 10:54:27.684 | 0,730 G | - | - | - | - |
| 19.06.2026 | 09:21:00.975 | 0,710 G | - | - | - | - |
| 18.06.2026 | 20:12:10.099 | 0,730 G | - | - | 27.840,000 | 20.359,190 |
| 18.06.2026 | 20:12:10.099 | 0,730 G | - | - | 27.840,000 | 20.359,190 |
| 18.06.2026 | 20:01:31.401 | 0,730 G | - | - | 27.840,000 | 20.359,190 |
| 18.06.2026 | 17:55:12.142 | 0,730 G | - | - | 27.840,000 | 20.359,190 |
| 18.06.2026 | 16:59:52.826 | 0,780 BZ | 417 | 325,260 | 27.840,000 | 20.359,190 |
| 18.06.2026 | 16:56:27.260 | 0,790 BZ | 412 | 325,480 | 27.418,000 | 20.029,980 |
| 18.06.2026 | 15:17:39.830 | 0,730 G | - | - | 27.006,000 | 19.704,500 |
| 18.06.2026 | 15:12:28.423 | 0,730 G | - | - | 27.006,000 | 19.704,500 |
| 18.06.2026 | 14:50:19.745 | 0,720 BZ | 2.000 | 1.440,000 | 27.006,000 | 19.704,500 |
| 18.06.2026 | 14:38:17.967 | 0,730 BZ | 2.000 | 1.460,000 | 25.006,000 | 18.264,500 |
| 18.06.2026 | 14:19:53.397 | 0,720 BZ | 6.500 | 4.680,000 | 23.006,000 | 16.804,500 |
| 18.06.2026 | 14:19:39.899 | 0,730 BZ | 5.000 | 3.650,000 | 16.506,000 | 12.124,500 |
| 18.06.2026 | 13:46:12.469 | 0,720 BZ | 1.500 | 1.080,000 | 11.506,000 | 8.474,500 |
| 18.06.2026 | 13:24:37.738 | 0,730 BZ | 2.000 | 1.460,000 | 10.006,000 | 7.394,500 |
| 18.06.2026 | 13:04:58.730 | 0,740 BZ | 2.000 | 1.480,000 | 8.006,000 | 5.934,500 |
| 18.06.2026 | 11:39:47.754 | 0,740 BZ | 1.500 | 1.110,000 | 6.006,000 | 4.454,500 |
| 18.06.2026 | 11:22:32.007 | 0,740 BZ | 1.500 | 1.110,000 | 4.506,000 | 3.344,500 |
| 18.06.2026 | 11:20:00.519 | 0,740 BZ | 500 | 370,000 | 3.006,000 | 2.234,500 |
| 18.06.2026 | 11:19:06.037 | 0,740 BZ | 500 | 370,000 | 2.506,000 | 1.864,500 |
| 18.06.2026 | 10:58:24.623 | 0,730 G | - | - | 2.006,000 | 1.494,500 |
| 18.06.2026 | 10:57:02.280 | 0,740 BZ | 1.000 | 740,000 | 2.006,000 | 1.494,500 |
| 18.06.2026 | 10:55:19.154 | 0,750 BZ | 1.000 | 750,000 | 1.006,000 | 754,500 |
| 18.06.2026 | 10:52:08.820 | 0,740 G | - | - | 6,000 | 4,500 |
| 18.06.2026 | 09:50:35.122 | 0,750 BZ | 3 | 2,250 | 6,000 | 4,500 |
| 18.06.2026 | 09:45:34.151 | 0,750 BZ | 3 | 2,250 | 3,000 | 2,250 |
| 18.06.2026 | 09:04:12.936 | 0,740 G | - | - | - | - |
| 17.06.2026 | 21:46:42.385 | 0,700 BZ | 934 | 653,800 | 42.768,000 | 32.276,100 |
| 17.06.2026 | 21:46:42.385 | 0,700 BZ | 934 | 653,800 | 42.768,000 | 32.276,100 |
| 17.06.2026 | 21:43:58.638 | 0,700 BZ | 934 | 653,800 | 41.834,000 | 31.622,300 |
| 17.06.2026 | 20:14:55.335 | 0,710 BZ | 4.000 | 2.840,000 | 40.900,000 | 30.968,500 |
| 17.06.2026 | 20:14:01.197 | 0,700 BZ | 5.000 | 3.500,000 | 36.900,000 | 28.128,500 |
| 17.06.2026 | 20:10:24.868 | 0,710 BZ | 1.000 | 710,000 | 31.900,000 | 24.628,500 |
| 17.06.2026 | 20:08:11.748 | 0,720 G | - | - | 30.900,000 | 23.918,500 |
| 17.06.2026 | 19:55:46.307 | 0,730 G | - | - | 30.900,000 | 23.918,500 |
| 17.06.2026 | 18:21:34.233 | 0,770 BZ | 5.000 | 3.850,000 | 30.900,000 | 23.918,500 |
| 17.06.2026 | 18:21:25.986 | 0,760 BZ | 5.000 | 3.800,000 | 25.900,000 | 20.068,500 |
| 17.06.2026 | 18:15:06.995 | 0,760 BZ | 4.000 | 3.040,000 | 20.900,000 | 16.268,500 |
| 17.06.2026 | 18:05:46.799 | 0,780 BZ | 4.000 | 3.120,000 | 16.900,000 | 13.228,500 |
| 17.06.2026 | 17:28:32.472 | 0,730 G | - | - | 12.900,000 | 10.108,500 |
| 17.06.2026 | 15:32:08.631 | 0,800 BZ | 1.750 | 1.400,000 | 12.900,000 | 10.108,500 |
| 17.06.2026 | 15:31:02.190 | 0,790 BZ | 1.750 | 1.382,500 | 11.150,000 | 8.708,500 |
| 17.06.2026 | 12:24:52.966 | 0,760 BZ | 200 | 152,000 | 9.400,000 | 7.326,000 |
| 17.06.2026 | 12:17:27.044 | 0,770 BZ | 200 | 154,000 | 9.200,000 | 7.174,000 |
| 17.06.2026 | 11:58:06.720 | 0,760 G | - | - | 9.000,000 | 7.020,000 |