Circle Internet Group Inc./KO/Call [endlos]/MS
WKN MN2KT9
ISIN DE000MN2KT97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.08.2026 | 21:33:31.784 | 2,550 BZ | 1.950 | 4.972,500 | 85.028,000 | 197.989,040 |
| 11.08.2026 | 21:33:31.784 | 2,550 BZ | 1.950 | 4.972,500 | 85.028,000 | 197.989,040 |
| 11.08.2026 | 18:51:40.141 | 2,580 G | - | - | 83.078,000 | 193.016,540 |
| 11.08.2026 | 18:47:13.627 | 2,560 BZ | 280 | 716,800 | 83.078,000 | 193.016,540 |
| 11.08.2026 | 18:22:54.876 | 2,580 BZ | 2.000 | 5.160,000 | 82.798,000 | 192.299,740 |
| 11.08.2026 | 18:21:44.643 | 2,570 BZ | 331 | 850,670 | 80.798,000 | 187.139,740 |
| 11.08.2026 | 18:17:44.632 | 2,580 BZ | 300 | 774,000 | 80.467,000 | 186.289,070 |
| 11.08.2026 | 18:00:01.990 | 2,530 BZ | 900 | 2.277,000 | 80.167,000 | 185.515,070 |
| 11.08.2026 | 17:54:20.150 | 2,520 BZ | 150 | 378,000 | 79.267,000 | 183.238,070 |
| 11.08.2026 | 17:52:13.956 | 2,520 BZ | 2.600 | 6.552,000 | 79.117,000 | 182.860,070 |
| 11.08.2026 | 17:04:24.188 | 2,570 BZ | 780 | 2.004,600 | 76.517,000 | 176.308,070 |
| 11.08.2026 | 16:59:50.824 | 2,610 G | - | - | 75.737,000 | 174.303,470 |
| 11.08.2026 | 16:57:47.272 | 2,610 BZ | 390 | 1.017,900 | 75.737,000 | 174.303,470 |
| 11.08.2026 | 16:41:18.896 | 2,570 BZ | 387 | 994,590 | 75.347,000 | 173.285,570 |
| 11.08.2026 | 16:27:33.422 | 2,620 BZ | 500 | 1.310,000 | 74.960,000 | 172.290,980 |
| 11.08.2026 | 16:26:05.582 | 2,630 BZ | 300 | 789,000 | 74.460,000 | 170.980,980 |
| 11.08.2026 | 16:20:05.999 | 2,720 BZ | 300 | 816,000 | 74.160,000 | 170.191,980 |
| 11.08.2026 | 16:13:51.336 | 2,740 BZ | 75 | 205,500 | 73.860,000 | 169.375,980 |
| 11.08.2026 | 15:41:45.498 | 2,380 BZ | 15.000 | 35.700,000 | 73.665,000 | 168.876,480 |
| 11.08.2026 | 15:39:03.884 | 2,340 BZ | 3.000 | 7.020,000 | 58.665,000 | 133.176,480 |
| 11.08.2026 | 15:36:14.900 | 2,290 BZ | 3.000 | 6.870,000 | 55.445,000 | 125.639,480 |
| 11.08.2026 | 15:15:35.909 | 2,330 BZ | 7.500 | 17.475,000 | 52.445,000 | 118.769,480 |
| 11.08.2026 | 15:14:46.967 | 2,330 G | - | - | 44.945,000 | 101.294,480 |
| 11.08.2026 | 15:04:53.169 | 2,340 BZ | 500 | 1.170,000 | 44.945,000 | 101.294,480 |
| 11.08.2026 | 15:01:36.043 | 2,310 BZ | 1.962 | 4.532,220 | 44.445,000 | 100.124,480 |
| 11.08.2026 | 14:58:15.146 | 2,300 BZ | 6 | 13,800 | 42.483,000 | 95.592,260 |
| 11.08.2026 | 14:56:39.145 | 2,290 BZ | 500 | 1.145,000 | 42.477,000 | 95.578,460 |
| 11.08.2026 | 14:55:05.219 | 2,290 BZ | 2.000 | 4.580,000 | 41.977,000 | 94.433,460 |
| 11.08.2026 | 14:44:38.294 | 2,280 BZ | 150 | 342,000 | 39.977,000 | 89.853,460 |
| 11.08.2026 | 14:44:27.738 | 2,280 BZ | 2.000 | 4.560,000 | 39.827,000 | 89.511,460 |
| 11.08.2026 | 14:44:11.387 | 2,280 BZ | 900 | 2.052,000 | 37.827,000 | 84.951,460 |
| 11.08.2026 | 14:43:46.855 | 2,280 BZ | 1.000 | 2.280,000 | 36.927,000 | 82.899,460 |
| 11.08.2026 | 14:43:37.494 | 2,270 BZ | 360 | 817,200 | 35.927,000 | 80.619,460 |
| 11.08.2026 | 14:42:34.175 | 2,270 BZ | 350 | 794,500 | 35.567,000 | 79.802,260 |
| 11.08.2026 | 14:39:00.871 | 2,280 BZ | 225 | 513,000 | 35.217,000 | 79.007,760 |
| 11.08.2026 | 14:37:49.966 | 2,250 G | - | - | 34.992,000 | 78.494,760 |
| 11.08.2026 | 14:35:27.009 | 2,270 BZ | 200 | 454,000 | 34.992,000 | 78.494,760 |
| 11.08.2026 | 14:35:17.376 | 2,270 BZ | 300 | 681,000 | 34.792,000 | 78.040,760 |
| 11.08.2026 | 14:23:03.074 | 2,280 BZ | 1.000 | 2.280,000 | 34.492,000 | 77.359,760 |
| 11.08.2026 | 14:17:44.977 | 2,280 BZ | 1.101 | 2.510,280 | 33.492,000 | 75.079,760 |
| 11.08.2026 | 14:14:54.603 | 2,270 BZ | 300 | 681,000 | 32.391,000 | 72.569,480 |
| 11.08.2026 | 14:12:11.967 | 2,270 BZ | 350 | 794,500 | 32.091,000 | 71.888,480 |
| 11.08.2026 | 14:02:26.514 | 2,250 BZ | 275 | 618,750 | 31.741,000 | 71.093,980 |
| 11.08.2026 | 13:59:16.185 | 2,260 BZ | 800 | 1.808,000 | 31.466,000 | 70.475,230 |
| 11.08.2026 | 13:58:45.102 | 2,260 BZ | 888 | 2.006,880 | 30.666,000 | 68.667,230 |
| 11.08.2026 | 13:56:16.193 | 2,260 BZ | 280 | 632,800 | 29.778,000 | 66.660,350 |
| 11.08.2026 | 13:55:11.507 | 2,260 BZ | 300 | 678,000 | 29.498,000 | 66.027,550 |
| 11.08.2026 | 13:51:31.922 | 2,250 BZ | 100 | 225,000 | 29.198,000 | 65.349,550 |
| 11.08.2026 | 13:48:48.214 | 2,250 BZ | 500 | 1.125,000 | 29.098,000 | 65.124,550 |
| 11.08.2026 | 13:48:18.846 | 2,250 BZ | 250 | 562,500 | 28.598,000 | 63.999,550 |
| 11.08.2026 | 13:35:14.336 | 2,250 BZ | 300 | 675,000 | 28.348,000 | 63.437,050 |
| 11.08.2026 | 13:34:50.028 | 2,250 BZ | 886 | 1.993,500 | 28.048,000 | 62.762,050 |
| 11.08.2026 | 13:24:38.634 | 2,250 BZ | 44 | 99,000 | 27.162,000 | 60.768,550 |
| 11.08.2026 | 13:23:10.483 | 2,250 BZ | 450 | 1.012,500 | 27.118,000 | 60.669,550 |
| 11.08.2026 | 13:21:45.342 | 2,260 BZ | 270 | 610,200 | 26.668,000 | 59.657,050 |
| 11.08.2026 | 13:21:34.552 | 2,260 BZ | 266 | 601,160 | 26.398,000 | 59.046,850 |
| 11.08.2026 | 13:21:22.190 | 2,260 BZ | 4.400 | 9.944,000 | 26.132,000 | 58.445,690 |
| 11.08.2026 | 13:21:09.443 | 2,260 BZ | 331 | 748,060 | 21.732,000 | 48.501,690 |
| 11.08.2026 | 13:20:54.307 | 2,260 BZ | 310 | 700,600 | 21.401,000 | 47.753,630 |
| 11.08.2026 | 13:19:50.004 | 2,260 BZ | 300 | 678,000 | 21.091,000 | 47.053,030 |
| 11.08.2026 | 13:10:58.872 | 2,260 BZ | 750 | 1.695,000 | 20.791,000 | 46.375,030 |
| 11.08.2026 | 13:10:12.737 | 2,260 BZ | 300 | 678,000 | 20.041,000 | 44.680,030 |
| 11.08.2026 | 13:09:10.148 | 2,250 BZ | 300 | 675,000 | 19.741,000 | 44.002,030 |
| 11.08.2026 | 13:07:29.166 | 2,250 BZ | 455 | 1.023,750 | 19.441,000 | 43.327,030 |
| 11.08.2026 | 13:06:17.921 | 2,250 BZ | 3.500 | 7.875,000 | 18.986,000 | 42.303,280 |
| 11.08.2026 | 13:03:37.949 | 2,240 BZ | 5.700 | 12.768,000 | 15.486,000 | 34.428,280 |
| 11.08.2026 | 13:02:32.604 | 2,240 BZ | 190 | 425,600 | 9.786,000 | 21.660,280 |
| 11.08.2026 | 13:01:21.576 | 2,230 BZ | 4.826 | 10.761,980 | 9.596,000 | 21.234,680 |
| 11.08.2026 | 12:59:52.044 | 2,220 BZ | 330 | 732,600 | 4.770,000 | 10.472,700 |
| 11.08.2026 | 12:21:35.075 | 2,200 G | - | - | 4.440,000 | 9.740,100 |
| 11.08.2026 | 11:04:58.041 | 2,200 BZ | 2.000 | 4.400,000 | 4.440,000 | 9.740,100 |
| 11.08.2026 | 10:56:08.750 | 2,200 BZ | 1.000 | 2.200,000 | 2.440,000 | 5.340,100 |
| 11.08.2026 | 10:42:32.649 | 2,180 G | - | - | 1.440,000 | 3.140,100 |
| 11.08.2026 | 10:13:45.835 | 2,180 BZ | 150 | 327,000 | 1.440,000 | 3.140,100 |
| 11.08.2026 | 10:12:12.455 | 2,170 BZ | 500 | 1.085,000 | 1.290,000 | 2.813,100 |
| 11.08.2026 | 10:09:24.787 | 2,180 BZ | 200 | 436,000 | 790,000 | 1.728,100 |
| 11.08.2026 | 09:35:04.281 | 2,190 BZ | 500 | 1.095,000 | 590,000 | 1.292,100 |
| 11.08.2026 | 08:56:15.780 | 2,170 G | - | - | 90,000 | 197,100 |
| 11.08.2026 | 08:53:02.511 | 2,190 BZ | 90 | 197,100 | 90,000 | 197,100 |
| 10.08.2026 | 20:56:37.809 | 2,130 G | - | - | 7.645,000 | 16.631,400 |
| 10.08.2026 | 20:56:37.809 | 2,130 G | - | - | 7.645,000 | 16.631,400 |
| 10.08.2026 | 20:20:16.234 | 2,150 BZ | 250 | 537,500 | 7.645,000 | 16.631,400 |
| 10.08.2026 | 18:57:35.033 | 2,120 G | - | - | 7.395,000 | 16.093,900 |
| 10.08.2026 | 17:37:31.882 | 2,020 BZ | 495 | 999,900 | 7.395,000 | 16.093,900 |
| 10.08.2026 | 17:03:57.974 | 2,100 G | - | - | 6.900,000 | 15.094,000 |
| 10.08.2026 | 16:06:45.838 | 2,070 BZ | 2.000 | 4.140,000 | 6.900,000 | 15.094,000 |
| 10.08.2026 | 15:32:29.364 | 2,200 BZ | 1.000 | 2.200,000 | 4.900,000 | 10.954,000 |
| 10.08.2026 | 15:23:40.148 | 2,210 BZ | 3.000 | 6.630,000 | 3.900,000 | 8.754,000 |
| 10.08.2026 | 15:22:57.973 | 2,200 G | - | - | 900,000 | 2.124,000 |
| 10.08.2026 | 14:38:46.589 | 2,220 G | - | - | 900,000 | 2.124,000 |
| 10.08.2026 | 12:26:49.421 | 2,300 G | - | - | 900,000 | 2.124,000 |
| 10.08.2026 | 10:49:42.486 | 2,320 G | - | - | 900,000 | 2.124,000 |
| 10.08.2026 | 10:37:28.403 | 2,360 BZ | 900 | 2.124,000 | 900,000 | 2.124,000 |
| 10.08.2026 | 08:55:52.616 | 2,300 G | - | - | - | - |
| 07.08.2026 | 20:56:55.345 | 2,160 G | - | - | 2.798,000 | 5.874,760 |
| 07.08.2026 | 20:56:55.345 | 2,160 G | - | - | 2.798,000 | 5.874,760 |
| 07.08.2026 | 17:06:52.533 | 2,260 G | - | - | 2.798,000 | 5.874,760 |
| 07.08.2026 | 16:17:48.363 | 2,170 BZ | 678 | 1.471,260 | 2.548,000 | 5.304,760 |
| 07.08.2026 | 15:16:30.584 | 2,050 BZ | 1.250 | 2.562,500 | 1.870,000 | 3.833,500 |
| 07.08.2026 | 15:14:52.022 | 2,050 BZ | 620 | 1.271,000 | 620,000 | 1.271,000 |