Microsoft Corp./OS/Call [360]/MS
WKN MN39GS
ISIN DE000MN39GS0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21:54:37.156 | 2,820 BZ | 44 | 124,080 | 42.720,000 | 121.595,170 |
| 05.05.2026 | 21:54:37.156 | 2,820 BZ | 44 | 124,080 | 42.720,000 | 121.595,170 |
| 05.05.2026 | 21:51:51.561 | 2,800 BZ | 44 | 123,200 | 42.676,000 | 121.471,090 |
| 05.05.2026 | 21:45:49.027 | 2,810 BZ | 287 | 806,470 | 42.632,000 | 121.347,890 |
| 05.05.2026 | 21:37:12.147 | 2,800 BZ | 287 | 803,600 | 42.345,000 | 120.541,420 |
| 05.05.2026 | 20:28:37.303 | 2,760 BZ | 800 | 2.208,000 | 42.058,000 | 119.737,820 |
| 05.05.2026 | 20:12:56.942 | 2,770 BZ | 3.200 | 8.864,000 | 41.258,000 | 117.529,820 |
| 05.05.2026 | 20:10:03.377 | 2,760 BZ | 700 | 1.932,000 | 38.058,000 | 108.665,820 |
| 05.05.2026 | 20:09:44.903 | 2,760 BZ | 1.500 | 4.140,000 | 37.358,000 | 106.733,820 |
| 05.05.2026 | 19:29:53.017 | 2,750 G | - | - | 35.858,000 | 102.593,820 |
| 05.05.2026 | 18:55:47.627 | 2,750 BZ | 1.000 | 2.750,000 | 35.858,000 | 102.593,820 |
| 05.05.2026 | 17:59:02.009 | 2,740 G | - | - | 34.858,000 | 99.843,820 |
| 05.05.2026 | 17:36:20.342 | 2,770 BZ | 400 | 1.108,000 | 34.858,000 | 99.843,820 |
| 05.05.2026 | 17:35:16.741 | 2,780 BZ | 400 | 1.112,000 | 34.458,000 | 98.735,820 |
| 05.05.2026 | 17:01:08.368 | 2,770 BZ | 197 | 545,690 | 33.861,000 | 97.080,100 |
| 05.05.2026 | 16:34:57.871 | 2,790 BZ | 500 | 1.395,000 | 33.664,000 | 96.534,410 |
| 05.05.2026 | 16:28:10.302 | 2,780 BZ | 500 | 1.390,000 | 33.164,000 | 95.139,410 |
| 05.05.2026 | 16:00:23.020 | 2,770 BZ | 400 | 1.108,000 | 32.664,000 | 93.749,410 |
| 05.05.2026 | 15:59:22.329 | 2,780 BZ | 400 | 1.112,000 | 32.264,000 | 92.641,410 |
| 05.05.2026 | 15:54:28.384 | 2,770 G | - | - | 31.864,000 | 91.529,410 |
| 05.05.2026 | 15:27:04.399 | 2,870 BZ | 1.000 | 2.870,000 | 31.864,000 | 91.529,410 |
| 05.05.2026 | 15:22:20.860 | 2,860 BZ | 1.000 | 2.860,000 | 30.864,000 | 88.659,410 |
| 05.05.2026 | 14:17:52.539 | 2,870 BZ | 300 | 861,000 | 29.864,000 | 85.799,410 |
| 05.05.2026 | 14:17:00.499 | 2,880 BZ | 300 | 864,000 | 29.564,000 | 84.938,410 |
| 05.05.2026 | 14:08:48.006 | 2,870 BZ | 250 | 717,500 | 29.264,000 | 84.074,410 |
| 05.05.2026 | 14:07:46.491 | 2,870 BZ | 250 | 717,500 | 29.014,000 | 83.356,910 |
| 05.05.2026 | 14:05:06.695 | 2,860 BZ | 680 | 1.944,800 | 28.764,000 | 82.639,410 |
| 05.05.2026 | 14:01:17.484 | 2,860 BZ | 330 | 943,800 | 28.084,000 | 80.694,610 |
| 05.05.2026 | 13:55:48.676 | 2,860 BZ | 350 | 1.001,000 | 27.754,000 | 79.750,810 |
| 05.05.2026 | 13:44:53.235 | 2,860 BZ | 150 | 429,000 | 27.404,000 | 78.749,810 |
| 05.05.2026 | 13:42:49.170 | 2,860 BZ | 150 | 429,000 | 27.254,000 | 78.320,810 |
| 05.05.2026 | 12:42:53.777 | 2,870 BZ | 1.690 | 4.850,300 | 27.104,000 | 77.891,810 |
| 05.05.2026 | 12:42:19.300 | 2,870 BZ | 590 | 1.693,300 | 25.414,000 | 73.041,510 |
| 05.05.2026 | 12:32:48.583 | 2,860 BZ | 1.100 | 3.146,000 | 24.824,000 | 71.348,210 |
| 05.05.2026 | 12:28:17.167 | 2,860 BZ | 2.944 | 8.419,840 | 23.724,000 | 68.202,210 |
| 05.05.2026 | 12:23:56.430 | 2,870 BZ | 350 | 1.004,500 | 20.780,000 | 59.782,370 |
| 05.05.2026 | 12:23:04.201 | 2,870 BZ | 500 | 1.435,000 | 20.430,000 | 58.777,870 |
| 05.05.2026 | 11:54:47.531 | 2,870 BZ | 300 | 861,000 | 19.686,000 | 56.642,590 |
| 05.05.2026 | 11:53:21.404 | 2,870 BZ | 1.550 | 4.448,500 | 19.386,000 | 55.781,590 |
| 05.05.2026 | 11:52:05.506 | 2,860 G | - | - | 17.836,000 | 51.333,090 |
| 05.05.2026 | 11:44:15.287 | 2,870 BZ | 3.925 | 11.264,750 | 17.836,000 | 51.333,090 |
| 05.05.2026 | 11:36:42.581 | 2,880 BZ | 175 | 504,000 | 13.911,000 | 40.068,340 |
| 05.05.2026 | 11:20:56.014 | 2,880 BZ | 1.400 | 4.032,000 | 13.736,000 | 39.564,340 |
| 05.05.2026 | 11:15:26.997 | 2,880 BZ | 350 | 1.008,000 | 12.336,000 | 35.532,340 |
| 05.05.2026 | 11:14:24.177 | 2,880 BZ | 2.000 | 5.760,000 | 11.986,000 | 34.524,340 |
| 05.05.2026 | 11:11:49.297 | 2,880 BZ | 4.693 | 13.515,840 | 9.986,000 | 28.764,340 |
| 05.05.2026 | 11:11:45.242 | 2,890 BZ | 166 | 479,740 | 5.293,000 | 15.248,500 |
| 05.05.2026 | 11:10:49.414 | 2,880 BZ | 2.000 | 5.760,000 | 5.127,000 | 14.768,760 |
| 05.05.2026 | 11:07:27.517 | 2,880 BZ | 52 | 149,760 | 3.127,000 | 9.008,760 |
| 05.05.2026 | 11:05:40.241 | 2,880 BZ | 300 | 864,000 | 3.075,000 | 8.859,000 |
| 05.05.2026 | 11:03:01.064 | 2,880 BZ | 175 | 504,000 | 2.775,000 | 7.995,000 |
| 05.05.2026 | 10:59:37.103 | 2,880 BZ | 2.000 | 5.760,000 | 2.600,000 | 7.491,000 |
| 05.05.2026 | 10:41:53.817 | 2,880 BZ | 300 | 864,000 | 600,000 | 1.731,000 |
| 05.05.2026 | 10:41:49.655 | 2,890 BZ | 300 | 867,000 | 300,000 | 867,000 |
| 05.05.2026 | 09:35:50.363 | 2,870 G | - | - | - | - |
| 04.05.2026 | 19:20:15.948 | 2,850 G | - | - | 3.220,000 | 9.354,100 |
| 04.05.2026 | 19:20:15.948 | 2,850 G | - | - | 3.220,000 | 9.354,100 |
| 04.05.2026 | 17:24:16.695 | 2,840 G | - | - | 3.220,000 | 9.354,100 |
| 04.05.2026 | 15:47:00.187 | 2,900 BZ | 1.610 | 4.669,000 | 3.220,000 | 9.354,100 |
| 04.05.2026 | 15:46:12.163 | 2,910 BZ | 1.610 | 4.685,100 | 1.610,000 | 4.685,100 |
| 04.05.2026 | 14:54:40.856 | 2,800 G | - | - | - | - |
| 04.05.2026 | 10:11:26.425 | 2,810 G | - | - | - | - |
| 04.05.2026 | 09:36:46.441 | 2,810 G | - | - | - | - |
| 30.04.2026 | 20:56:18.802 | 2,640 BZ | 1.400 | 3.696,000 | 4.800,000 | 12.396,000 |
| 30.04.2026 | 20:56:18.802 | 2,640 BZ | 1.400 | 3.696,000 | 4.800,000 | 12.396,000 |
| 30.04.2026 | 20:56:08.784 | 2,650 BZ | 1.400 | 3.710,000 | 3.400,000 | 8.700,000 |
| 30.04.2026 | 19:21:08.832 | 2,490 G | - | - | 2.000,000 | 4.990,000 |
| 30.04.2026 | 18:45:35.972 | 2,490 BZ | 1.000 | 2.490,000 | 2.000,000 | 4.990,000 |
| 30.04.2026 | 18:44:44.380 | 2,500 BZ | 1.000 | 2.500,000 | 1.000,000 | 2.500,000 |
| 30.04.2026 | 17:09:35.006 | 2,590 G | - | - | - | - |
| 30.04.2026 | 14:45:51.512 | 2,870 G | - | - | - | - |
| 30.04.2026 | 09:23:36.723 | 2,830 G | - | - | - | - |
| 29.04.2026 | 19:47:54.373 | 2,870 G | - | - | 740,000 | 2.105,300 |
| 29.04.2026 | 19:47:54.373 | 2,870 G | - | - | 740,000 | 2.105,300 |
| 29.04.2026 | 19:19:39.660 | 2,850 BZ | 370 | 1.054,500 | 740,000 | 2.105,300 |
| 29.04.2026 | 19:19:29.782 | 2,840 BZ | 370 | 1.050,800 | 370,000 | 1.050,800 |
| 29.04.2026 | 17:57:01.761 | 2,870 G | - | - | - | - |
| 29.04.2026 | 15:32:36.232 | 2,850 G | - | - | - | - |
| 29.04.2026 | 11:32:37.698 | 2,930 G | - | - | - | - |
| 29.04.2026 | 09:42:54.536 | 2,930 G | - | - | - | - |
| 28.04.2026 | 21:14:56.916 | 2,930 BZ | 340 | 996,200 | 3.770,000 | 10.760,450 |
| 28.04.2026 | 21:14:56.916 | 2,930 BZ | 340 | 996,200 | 3.770,000 | 10.760,450 |
| 28.04.2026 | 21:14:32.494 | 2,940 BZ | 340 | 999,600 | 3.430,000 | 9.764,250 |
| 28.04.2026 | 20:29:13.230 | 2,910 G | - | - | 3.090,000 | 8.764,650 |
| 28.04.2026 | 18:29:20.712 | 2,940 G | - | - | 3.090,000 | 8.764,650 |
| 28.04.2026 | 16:27:02.716 | 2,910 BZ | 250 | 727,500 | 3.090,000 | 8.764,650 |
| 28.04.2026 | 16:25:02.709 | 2,900 BZ | 250 | 725,000 | 2.840,000 | 8.037,150 |
| 28.04.2026 | 15:58:24.294 | 2,920 G | - | - | 2.590,000 | 7.312,150 |
| 28.04.2026 | 15:54:24.573 | 2,920 BZ | 295 | 861,400 | 2.590,000 | 7.312,150 |
| 28.04.2026 | 15:37:12.855 | 2,850 BZ | 295 | 840,750 | 2.295,000 | 6.450,750 |
| 28.04.2026 | 14:52:26.524 | 2,810 BZ | 1.000 | 2.810,000 | 2.000,000 | 5.610,000 |
| 28.04.2026 | 14:48:17.602 | 2,800 BZ | 1.000 | 2.800,000 | 1.000,000 | 2.800,000 |
| 28.04.2026 | 11:23:58.041 | 2,860 G | - | - | - | - |
| 27.04.2026 | 20:40:14.862 | 2,920 G | - | - | - | - |
| 27.04.2026 | 20:40:14.862 | 2,920 G | - | - | - | - |
| 27.04.2026 | 18:31:36.438 | 2,900 G | - | - | - | - |
| 27.04.2026 | 16:04:28.442 | 2,820 G | - | - | - | - |
| 27.04.2026 | 11:24:48.033 | 2,890 G | - | - | - | - |
| 27.04.2026 | 09:43:52.826 | 2,900 G | - | - | - | - |
| 24.04.2026 | 20:22:06.097 | 2,870 G | - | - | 220,000 | 621,500 |