ASML Holding N.V./OS/Call [1450]/MS
WKN MN289K
ISIN DE000MN289K8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.06.2026 | 09:57:47.324 | 5,790 BZ | 1.000 | 5.790,000 | 3.456,000 | 19.633,160 |
| 17.06.2026 | 09:52:35.551 | 5,800 BZ | 1.000 | 5.800,000 | 2.456,000 | 13.843,160 |
| 17.06.2026 | 09:47:39.517 | 5,810 BZ | 68 | 395,080 | 1.456,000 | 8.043,160 |
| 17.06.2026 | 09:47:35.519 | 5,810 BZ | 68 | 395,080 | 1.388,000 | 7.648,080 |
| 17.06.2026 | 09:25:39.222 | 5,680 G | - | - | 1.320,000 | 7.253,000 |
| 17.06.2026 | 09:16:55.245 | 5,680 BZ | 260 | 1.476,800 | 1.320,000 | 7.253,000 |
| 17.06.2026 | 09:05:13.547 | 5,470 BZ | 260 | 1.422,200 | 1.060,000 | 5.776,200 |
| 17.06.2026 | 08:01:03.603 | 5,430 BZ | 300 | 1.629,000 | 800,000 | 4.354,000 |
| 17.06.2026 | 08:00:02.048 | 5,450 BZ | 500 | 2.725,000 | 500,000 | 2.725,000 |
| 16.06.2026 | 21:55:03.464 | 5,100 BZ | 200 | 1.020,000 | 44.094,000 | 245.727,920 |
| 16.06.2026 | 21:55:03.464 | 5,100 BZ | 200 | 1.020,000 | 44.094,000 | 245.727,920 |
| 16.06.2026 | 21:52:05.268 | 5,190 BZ | 500 | 2.595,000 | 43.894,000 | 244.707,920 |
| 16.06.2026 | 21:50:36.426 | 5,200 BZ | 500 | 2.600,000 | 43.394,000 | 242.112,920 |
| 16.06.2026 | 21:46:29.717 | 5,210 BZ | 190 | 989,900 | 42.894,000 | 239.512,920 |
| 16.06.2026 | 21:46:11.373 | 5,220 BZ | 190 | 991,800 | 42.704,000 | 238.523,020 |
| 16.06.2026 | 21:11:33.620 | 5,230 BZ | 1.000 | 5.230,000 | 42.514,000 | 237.531,220 |
| 16.06.2026 | 21:11:23.971 | 5,240 BZ | 1.000 | 5.240,000 | 41.514,000 | 232.301,220 |
| 16.06.2026 | 21:10:56.344 | 5,240 BZ | 500 | 2.620,000 | 40.514,000 | 227.061,220 |
| 16.06.2026 | 21:10:22.762 | 5,250 BZ | 500 | 2.625,000 | 40.014,000 | 224.441,220 |
| 16.06.2026 | 20:41:21.940 | 5,320 BZ | 100 | 532,000 | 39.514,000 | 221.816,220 |
| 16.06.2026 | 20:38:59.708 | 5,330 BZ | 100 | 533,000 | 39.414,000 | 221.284,220 |
| 16.06.2026 | 20:35:32.209 | 5,270 BZ | 15 | 79,050 | 39.314,000 | 220.751,220 |
| 16.06.2026 | 20:32:25.436 | 5,300 BZ | 15 | 79,500 | 39.299,000 | 220.672,170 |
| 16.06.2026 | 19:23:58.168 | 5,290 G | - | - | 39.284,000 | 220.592,670 |
| 16.06.2026 | 19:05:39.587 | 5,340 BZ | 60 | 320,400 | 39.284,000 | 220.592,670 |
| 16.06.2026 | 19:05:32.035 | 5,350 BZ | 60 | 321,000 | 39.224,000 | 220.272,270 |
| 16.06.2026 | 18:45:30.305 | 5,320 BZ | 500 | 2.660,000 | 39.164,000 | 219.951,270 |
| 16.06.2026 | 18:45:08.257 | 5,330 BZ | 500 | 2.665,000 | 38.664,000 | 217.291,270 |
| 16.06.2026 | 17:59:11.953 | 5,260 BZ | 220 | 1.157,200 | 38.164,000 | 214.626,270 |
| 16.06.2026 | 17:50:31.451 | 5,200 BZ | 220 | 1.144,000 | 37.944,000 | 213.469,070 |
| 16.06.2026 | 17:48:11.692 | 5,230 BZ | 200 | 1.046,000 | 37.724,000 | 212.325,070 |
| 16.06.2026 | 17:47:19.195 | 5,240 BZ | 300 | 1.572,000 | 37.524,000 | 211.279,070 |
| 16.06.2026 | 17:29:08.893 | 5,440 BZ | 1.000 | 5.440,000 | 37.224,000 | 209.707,070 |
| 16.06.2026 | 17:26:59.520 | 5,400 BZ | 1.000 | 5.400,000 | 36.224,000 | 204.267,070 |
| 16.06.2026 | 17:23:05.254 | 5,420 BZ | 64 | 346,880 | 35.224,000 | 198.867,070 |
| 16.06.2026 | 17:22:11.446 | 5,430 BZ | 64 | 347,520 | 35.160,000 | 198.520,190 |
| 16.06.2026 | 16:58:48.545 | 5,450 G | - | - | 35.096,000 | 198.172,670 |
| 16.06.2026 | 16:50:17.265 | 5,550 BZ | 200 | 1.110,000 | 35.096,000 | 198.172,670 |
| 16.06.2026 | 16:48:53.261 | 5,540 BZ | 200 | 1.108,000 | 34.896,000 | 197.062,670 |
| 16.06.2026 | 15:59:54.661 | 5,450 BZ | 500 | 2.725,000 | 34.696,000 | 195.954,670 |
| 16.06.2026 | 15:58:14.355 | 5,460 BZ | 500 | 2.730,000 | 34.196,000 | 193.229,670 |
| 16.06.2026 | 15:57:11.410 | 5,490 BZ | 1.960 | 10.760,400 | 33.696,000 | 190.499,670 |
| 16.06.2026 | 15:56:43.909 | 5,500 BZ | 1.960 | 10.780,000 | 31.736,000 | 179.739,270 |
| 16.06.2026 | 15:56:02.777 | 5,560 BZ | 450 | 2.502,000 | 29.776,000 | 168.959,270 |
| 16.06.2026 | 15:46:13.808 | 5,570 BZ | 450 | 2.506,500 | 29.326,000 | 166.457,270 |
| 16.06.2026 | 15:27:45.558 | 5,630 BZ | 1.000 | 5.630,000 | 28.876,000 | 163.950,770 |
| 16.06.2026 | 15:23:57.019 | 5,640 BZ | 1.000 | 5.640,000 | 27.876,000 | 158.320,770 |
| 16.06.2026 | 14:16:39.669 | 5,640 BZ | 377 | 2.126,280 | 26.876,000 | 152.680,770 |
| 16.06.2026 | 14:16:30.412 | 5,650 BZ | 377 | 2.130,050 | 26.499,000 | 150.554,490 |
| 16.06.2026 | 12:27:51.453 | 5,700 BZ | 60 | 342,000 | 26.122,000 | 148.424,440 |
| 16.06.2026 | 12:26:45.897 | 5,710 BZ | 60 | 342,600 | 26.062,000 | 148.082,440 |
| 16.06.2026 | 12:04:33.396 | 5,680 BZ | 50 | 284,000 | 26.002,000 | 147.739,840 |
| 16.06.2026 | 12:03:16.322 | 5,690 BZ | 200 | 1.138,000 | 25.952,000 | 147.455,840 |
| 16.06.2026 | 11:56:53.015 | 5,700 BZ | 180 | 1.026,000 | 25.752,000 | 146.317,840 |
| 16.06.2026 | 11:56:43.120 | 5,660 BZ | 500 | 2.830,000 | 25.572,000 | 145.291,840 |
| 16.06.2026 | 11:54:51.064 | 5,700 BZ | 170 | 969,000 | 25.072,000 | 142.461,840 |
| 16.06.2026 | 11:49:52.730 | 5,700 BZ | 430 | 2.451,000 | 24.902,000 | 141.492,840 |
| 16.06.2026 | 11:49:02.708 | 5,710 BZ | 180 | 1.027,800 | 24.472,000 | 139.041,840 |
| 16.06.2026 | 11:48:47.549 | 5,710 BZ | 250 | 1.427,500 | 24.292,000 | 138.014,040 |
| 16.06.2026 | 11:39:37.482 | 5,700 BZ | 530 | 3.021,000 | 24.042,000 | 136.586,540 |
| 16.06.2026 | 11:37:45.447 | 5,710 BZ | 530 | 3.026,300 | 23.512,000 | 133.565,540 |
| 16.06.2026 | 11:26:42.373 | 5,680 G | - | - | 22.982,000 | 130.539,240 |
| 16.06.2026 | 11:12:52.327 | 5,760 BZ | 170 | 979,200 | 22.982,000 | 130.539,240 |
| 16.06.2026 | 11:09:18.541 | 5,770 BZ | 170 | 980,900 | 22.812,000 | 129.560,040 |
| 16.06.2026 | 10:48:38.931 | 5,760 BZ | 90 | 518,400 | 22.642,000 | 128.579,140 |
| 16.06.2026 | 10:27:38.418 | 5,710 BZ | 90 | 513,900 | 22.552,000 | 128.060,740 |
| 16.06.2026 | 10:05:19.191 | 5,670 BZ | 500 | 2.835,000 | 22.462,000 | 127.546,840 |
| 16.06.2026 | 10:05:14.318 | 5,680 BZ | 500 | 2.840,000 | 21.962,000 | 124.711,840 |
| 16.06.2026 | 09:44:54.680 | 5,590 BZ | 1.828 | 10.218,520 | 21.462,000 | 121.871,840 |
| 16.06.2026 | 09:42:35.767 | 5,600 BZ | 1.828 | 10.236,800 | 19.634,000 | 111.653,320 |
| 16.06.2026 | 09:30:07.648 | 5,650 BZ | 79 | 446,350 | 17.806,000 | 101.416,520 |
| 16.06.2026 | 09:30:02.340 | 5,640 BZ | 346 | 1.951,440 | 17.727,000 | 100.970,170 |
| 16.06.2026 | 09:29:20.829 | 5,650 G | - | - | 17.381,000 | 99.018,730 |
| 16.06.2026 | 09:15:18.826 | 5,700 BZ | 1.770 | 10.089,000 | 17.381,000 | 99.018,730 |
| 16.06.2026 | 09:07:33.145 | 5,640 BZ | 1.770 | 9.982,800 | 15.611,000 | 88.929,730 |
| 16.06.2026 | 09:02:16.018 | 5,640 BZ | 90 | 507,600 | 13.841,000 | 78.946,930 |
| 16.06.2026 | 09:02:10.141 | 5,650 BZ | 90 | 508,500 | 13.751,000 | 78.439,330 |
| 16.06.2026 | 08:38:48.289 | 5,670 BZ | 2.287 | 12.967,290 | 13.661,000 | 77.930,830 |
| 16.06.2026 | 08:11:51.484 | 5,700 BZ | 2.287 | 13.035,900 | 11.374,000 | 64.963,540 |
| 16.06.2026 | 08:00:51.415 | 5,710 BZ | 5.000 | 28.550,000 | 9.087,000 | 51.927,640 |
| 16.06.2026 | 08:00:07.944 | 5,720 BZ | 2.206 | 12.618,320 | 4.087,000 | 23.377,640 |
| 16.06.2026 | 08:00:02.316 | 5,720 BZ | 1.881 | 10.759,320 | 1.881,000 | 10.759,320 |
| 15.06.2026 | 21:57:52.483 | 5,780 BZ | 225 | 1.300,500 | 337.801,000 | 1.979.233,000 |
| 15.06.2026 | 21:57:52.483 | 5,780 BZ | 225 | 1.300,500 | 337.801,000 | 1.979.233,000 |
| 15.06.2026 | 21:57:52.483 | 5,780 BZ | 225 | 1.300,500 | 337.801,000 | 1.979.233,000 |
| 15.06.2026 | 21:57:52.483 | 5,780 BZ | 225 | 1.300,500 | 337.801,000 | 1.979.233,000 |
| 15.06.2026 | 21:55:14.931 | 5,780 BZ | 100 | 578,000 | 337.576,000 | 1.977.932,500 |
| 15.06.2026 | 21:55:14.931 | 5,780 BZ | 100 | 578,000 | 337.576,000 | 1.977.932,500 |
| 15.06.2026 | 21:55:07.605 | 5,790 BZ | 200 | 1.158,000 | 337.476,000 | 1.977.354,500 |
| 15.06.2026 | 21:55:07.605 | 5,790 BZ | 200 | 1.158,000 | 337.476,000 | 1.977.354,500 |
| 15.06.2026 | 21:55:02.869 | 5,800 BZ | 200 | 1.160,000 | 337.276,000 | 1.976.196,500 |
| 15.06.2026 | 21:55:02.869 | 5,800 BZ | 200 | 1.160,000 | 337.276,000 | 1.976.196,500 |
| 15.06.2026 | 21:46:02.966 | 5,790 BZ | 120 | 694,800 | 337.076,000 | 1.975.036,500 |
| 15.06.2026 | 21:46:02.966 | 5,790 BZ | 120 | 694,800 | 337.076,000 | 1.975.036,500 |
| 15.06.2026 | 21:45:16.548 | 5,780 BZ | 120 | 693,600 | 336.956,000 | 1.974.341,700 |
| 15.06.2026 | 21:45:16.548 | 5,780 BZ | 120 | 693,600 | 336.956,000 | 1.974.341,700 |
| 15.06.2026 | 21:42:04.497 | 5,810 BZ | 2.150 | 12.491,500 | 336.836,000 | 1.973.648,100 |
| 15.06.2026 | 21:42:04.497 | 5,810 BZ | 2.150 | 12.491,500 | 336.836,000 | 1.973.648,100 |
| 15.06.2026 | 21:38:05.545 | 5,800 BZ | 1.300 | 7.540,000 | 334.686,000 | 1.961.156,600 |
| 15.06.2026 | 21:38:05.545 | 5,800 BZ | 1.300 | 7.540,000 | 334.686,000 | 1.961.156,600 |