Adobe Inc./OS/Call [220]/MS
WKN MN39W4
ISIN DE000MN39W40
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.07.2026 | 17:02:18.159 | 1,120 BZ | 530 | 593,600 | 116.530,000 | 121.411,450 |
| 21.07.2026 | 16:44:52.497 | 1,130 BZ | 1.000 | 1.130,000 | 116.000,000 | 120.817,850 |
| 21.07.2026 | 16:37:25.787 | 1,130 BZ | 470 | 531,100 | 115.000,000 | 119.687,850 |
| 21.07.2026 | 16:09:25.659 | 1,090 BZ | 100 | 109,000 | 114.430,000 | 119.048,750 |
| 21.07.2026 | 15:58:38.071 | 1,080 BZ | 950 | 1.026,000 | 114.330,000 | 118.939,750 |
| 21.07.2026 | 15:53:21.503 | 1,090 BZ | 950 | 1.035,500 | 113.380,000 | 117.913,750 |
| 21.07.2026 | 15:16:59.733 | 1,000 BZ | 4.700 | 4.700,000 | 112.430,000 | 116.878,250 |
| 21.07.2026 | 15:15:01.279 | 0,990 BZ | 2.000 | 1.980,000 | 107.730,000 | 112.178,250 |
| 21.07.2026 | 15:05:15.837 | 0,990 BZ | 3.700 | 3.663,000 | 105.730,000 | 110.198,250 |
| 21.07.2026 | 15:01:36.560 | 0,980 BZ | 1.000 | 980,000 | 102.030,000 | 106.535,250 |
| 21.07.2026 | 15:00:01.895 | 0,980 BZ | 7.008 | 6.867,840 | 101.030,000 | 105.555,250 |
| 21.07.2026 | 14:58:09.959 | 0,980 BZ | 2.500 | 2.450,000 | 94.022,000 | 98.687,410 |
| 21.07.2026 | 14:45:08.152 | 0,990 BZ | 508 | 502,920 | 91.522,000 | 96.237,410 |
| 21.07.2026 | 14:34:05.730 | 0,990 G | - | - | 91.014,000 | 95.734,490 |
| 21.07.2026 | 14:30:27.854 | 0,990 BZ | 4.000 | 3.960,000 | 91.014,000 | 95.734,490 |
| 21.07.2026 | 14:18:33.639 | 0,980 BZ | 722 | 707,560 | 87.014,000 | 91.774,490 |
| 21.07.2026 | 14:18:12.626 | 0,990 BZ | 202 | 199,980 | 86.292,000 | 91.066,930 |
| 21.07.2026 | 14:13:23.782 | 0,980 BZ | 520 | 509,600 | 86.090,000 | 90.866,950 |
| 21.07.2026 | 13:30:13.861 | 0,980 BZ | 2.800 | 2.744,000 | 85.570,000 | 90.357,350 |
| 21.07.2026 | 13:27:11.072 | 0,990 BZ | 3.000 | 2.970,000 | 82.770,000 | 87.613,350 |
| 21.07.2026 | 13:21:07.276 | 1,010 BZ | 1.850 | 1.868,500 | 79.770,000 | 84.643,350 |
| 21.07.2026 | 13:21:01.403 | 1,010 BZ | 850 | 858,500 | 77.920,000 | 82.774,850 |
| 21.07.2026 | 13:12:47.740 | 1,020 BZ | 1.000 | 1.020,000 | 77.070,000 | 81.916,350 |
| 21.07.2026 | 13:12:21.966 | 1,020 BZ | 250 | 255,000 | 76.070,000 | 80.896,350 |
| 21.07.2026 | 13:10:39.372 | 1,020 BZ | 250 | 255,000 | 75.820,000 | 80.641,350 |
| 21.07.2026 | 13:07:54.760 | 1,030 BZ | 8.800 | 9.064,000 | 75.570,000 | 80.386,350 |
| 21.07.2026 | 13:07:17.000 | 1,030 BZ | 4.800 | 4.944,000 | 66.770,000 | 71.322,350 |
| 21.07.2026 | 12:54:06.100 | 1,040 BZ | 500 | 520,000 | 61.970,000 | 66.378,350 |
| 21.07.2026 | 12:31:30.404 | 1,030 BZ | 1.000 | 1.030,000 | 61.470,000 | 65.858,350 |
| 21.07.2026 | 12:03:52.149 | 1,030 BZ | 3.000 | 3.090,000 | 60.470,000 | 64.828,350 |
| 21.07.2026 | 12:03:02.777 | 1,020 BZ | 500 | 510,000 | 57.470,000 | 61.738,350 |
| 21.07.2026 | 11:40:12.393 | 1,030 BZ | 2.100 | 2.163,000 | 56.970,000 | 61.228,350 |
| 21.07.2026 | 11:40:07.995 | 1,020 BZ | 3.000 | 3.060,000 | 54.870,000 | 59.065,350 |
| 21.07.2026 | 11:31:20.421 | 1,060 BZ | 4.935 | 5.231,100 | 51.870,000 | 56.005,350 |
| 21.07.2026 | 11:22:14.793 | 1,050 BZ | 150 | 157,500 | 46.935,000 | 50.774,250 |
| 21.07.2026 | 10:54:49.597 | 1,040 BZ | 1.000 | 1.040,000 | 46.785,000 | 50.616,750 |
| 21.07.2026 | 10:47:45.636 | 1,050 BZ | 3.000 | 3.150,000 | 45.785,000 | 49.576,750 |
| 21.07.2026 | 10:40:26.428 | 1,050 BZ | 2.785 | 2.924,250 | 42.785,000 | 46.426,750 |
| 21.07.2026 | 10:29:05.875 | 1,060 BZ | 800 | 848,000 | 40.000,000 | 43.502,500 |
| 21.07.2026 | 10:14:26.139 | 1,050 G | - | - | 39.200,000 | 42.654,500 |
| 21.07.2026 | 10:12:13.200 | 1,050 G | - | - | 39.200,000 | 42.654,500 |
| 21.07.2026 | 09:12:23.701 | 1,070 BZ | 6.300 | 6.741,000 | 38.400,000 | 41.806,500 |
| 21.07.2026 | 09:12:17.831 | 1,070 BZ | 1.500 | 1.605,000 | 32.100,000 | 35.065,500 |
| 21.07.2026 | 09:12:14.847 | 1,080 BZ | 4.800 | 5.184,000 | 30.600,000 | 33.460,500 |
| 21.07.2026 | 08:10:31.865 | 1,090 BZ | 10.350 | 11.281,500 | 25.800,000 | 28.276,500 |
| 21.07.2026 | 08:00:32.501 | 1,100 BZ | 15.450 | 16.995,000 | 15.450,000 | 16.995,000 |
| 20.07.2026 | 20:32:55.414 | 1,210 BZ | 200 | 242,000 | 576.911,000 | 697.073,290 |
| 20.07.2026 | 20:32:55.414 | 1,210 BZ | 200 | 242,000 | 576.911,000 | 697.073,290 |
| 20.07.2026 | 20:32:34.470 | 1,210 BZ | 200 | 242,000 | 576.711,000 | 696.831,290 |
| 20.07.2026 | 19:37:16.117 | 1,190 BZ | 335 | 398,650 | 576.511,000 | 696.589,290 |
| 20.07.2026 | 19:34:59.571 | 1,200 BZ | 250 | 300,000 | 576.176,000 | 696.190,640 |
| 20.07.2026 | 19:26:52.182 | 1,180 G | - | - | 575.926,000 | 695.890,640 |
| 20.07.2026 | 19:26:46.515 | 1,190 BZ | 85 | 101,150 | 575.926,000 | 695.890,640 |
| 20.07.2026 | 18:58:01.656 | 1,170 BZ | 680 | 795,600 | 575.841,000 | 695.789,490 |
| 20.07.2026 | 18:51:45.123 | 1,180 BZ | 260 | 306,800 | 575.161,000 | 694.993,890 |
| 20.07.2026 | 18:51:16.567 | 1,180 BZ | 420 | 495,600 | 574.901,000 | 694.687,090 |
| 20.07.2026 | 18:28:32.864 | 1,170 BZ | 1.000 | 1.170,000 | 574.481,000 | 694.191,490 |
| 20.07.2026 | 18:17:30.792 | 1,160 BZ | 1.000 | 1.160,000 | 573.481,000 | 693.021,490 |
| 20.07.2026 | 17:56:49.346 | 1,130 BZ | 450 | 508,500 | 572.481,000 | 691.861,490 |
| 20.07.2026 | 17:56:34.847 | 1,130 BZ | 450 | 508,500 | 572.031,000 | 691.352,990 |
| 20.07.2026 | 17:37:26.676 | 1,120 BZ | 10.200 | 11.424,000 | 571.581,000 | 690.844,490 |
| 20.07.2026 | 17:33:58.981 | 1,120 BZ | 5.200 | 5.824,000 | 561.381,000 | 679.420,490 |
| 20.07.2026 | 17:29:42.815 | 1,120 BZ | 5.000 | 5.600,000 | 556.181,000 | 673.596,490 |
| 20.07.2026 | 17:27:57.309 | 1,120 BZ | 680 | 761,600 | 551.181,000 | 667.996,490 |
| 20.07.2026 | 17:27:49.634 | 1,130 BZ | 500 | 565,000 | 550.501,000 | 667.234,890 |
| 20.07.2026 | 17:11:15.872 | 1,110 BZ | 180 | 199,800 | 550.001,000 | 666.669,890 |
| 20.07.2026 | 17:05:18.202 | 1,110 BZ | 750 | 832,500 | 549.821,000 | 666.470,090 |
| 20.07.2026 | 16:58:29.469 | 1,080 BZ | 750 | 810,000 | 549.071,000 | 665.637,590 |
| 20.07.2026 | 16:47:30.512 | 1,070 G | - | - | 548.321,000 | 664.827,590 |
| 20.07.2026 | 16:19:59.312 | 1,070 BZ | 4.700 | 5.029,000 | 548.321,000 | 664.827,590 |
| 20.07.2026 | 16:19:34.776 | 1,080 BZ | 4.700 | 5.076,000 | 543.621,000 | 659.798,590 |
| 20.07.2026 | 15:50:49.777 | 1,080 BZ | 1.200 | 1.296,000 | 538.921,000 | 654.722,590 |
| 20.07.2026 | 15:50:37.761 | 1,090 BZ | 1.200 | 1.308,000 | 537.721,000 | 653.426,590 |
| 20.07.2026 | 15:37:11.983 | 1,110 BZ | 5.700 | 6.327,000 | 536.521,000 | 652.118,590 |
| 20.07.2026 | 15:36:29.256 | 1,100 BZ | 700 | 770,000 | 530.821,000 | 645.791,590 |
| 20.07.2026 | 15:35:42.117 | 1,090 BZ | 5.000 | 5.450,000 | 530.121,000 | 645.021,590 |
| 20.07.2026 | 15:35:19.858 | 1,100 BZ | 18.265 | 20.091,500 | 525.121,000 | 639.571,590 |
| 20.07.2026 | 15:34:40.181 | 1,110 BZ | 15.000 | 16.650,000 | 506.856,000 | 619.480,090 |
| 20.07.2026 | 15:34:23.601 | 1,100 BZ | 1.410 | 1.551,000 | 491.856,000 | 602.830,090 |
| 20.07.2026 | 15:34:18.661 | 1,110 BZ | 33.000 | 36.630,000 | 490.446,000 | 601.279,090 |
| 20.07.2026 | 15:33:49.725 | 1,120 G | - | - | 457.446,000 | 564.649,090 |
| 20.07.2026 | 15:33:29.303 | 1,130 BZ | 1.325 | 1.497,250 | 457.446,000 | 564.649,090 |
| 20.07.2026 | 15:27:27.107 | 1,150 BZ | 5.420 | 6.233,000 | 450.221,000 | 556.248,640 |
| 20.07.2026 | 15:20:08.038 | 1,180 BZ | 500 | 590,000 | 444.801,000 | 550.015,640 |
| 20.07.2026 | 15:20:01.751 | 1,190 BZ | 300 | 357,000 | 444.301,000 | 549.425,640 |
| 20.07.2026 | 15:15:25.869 | 1,180 BZ | 200 | 236,000 | 444.001,000 | 549.068,640 |
| 20.07.2026 | 15:09:25.620 | 1,180 BZ | 2.100 | 2.478,000 | 443.801,000 | 548.832,640 |
| 20.07.2026 | 15:09:21.325 | 1,180 BZ | 100 | 118,000 | 441.701,000 | 546.354,640 |
| 20.07.2026 | 15:09:02.714 | 1,190 BZ | 2.000 | 2.380,000 | 441.601,000 | 546.236,640 |
| 20.07.2026 | 14:44:34.074 | 1,190 BZ | 8.500 | 10.115,000 | 439.601,000 | 543.856,640 |
| 20.07.2026 | 14:44:29.148 | 1,190 BZ | 7.000 | 8.330,000 | 431.101,000 | 533.741,640 |
| 20.07.2026 | 14:44:16.646 | 1,200 BZ | 800 | 960,000 | 424.101,000 | 525.411,640 |
| 20.07.2026 | 14:44:14.940 | 1,190 G | - | - | 423.301,000 | 524.451,640 |
| 20.07.2026 | 13:51:37.500 | 1,190 BZ | 700 | 833,000 | 423.301,000 | 524.451,640 |
| 20.07.2026 | 13:48:33.867 | 1,200 BZ | 2.875 | 3.450,000 | 422.601,000 | 523.618,640 |
| 20.07.2026 | 13:48:28.628 | 1,210 BZ | 250 | 302,500 | 419.726,000 | 520.168,640 |
| 20.07.2026 | 13:19:34.317 | 1,200 BZ | 1.708 | 2.049,600 | 419.476,000 | 519.866,140 |
| 20.07.2026 | 13:18:36.421 | 1,200 BZ | 500 | 600,000 | 417.768,000 | 517.816,540 |
| 20.07.2026 | 13:18:00.164 | 1,200 BZ | 417 | 500,400 | 417.268,000 | 517.216,540 |
| 20.07.2026 | 13:13:16.273 | 1,200 BZ | 6.400 | 7.680,000 | 416.851,000 | 516.716,140 |