Adyen B.V./OS/Call [900]/MS
WKN MN3LCK
ISIN DE000MN3LCK4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 10:45:13.738 | 1,380 G | - | - | - | - |
| 09.04.2026 | 09:01:22.273 | 1,430 G | - | - | - | - |
| 08.04.2026 | 20:34:14.747 | 1,510 G | - | - | 34.455,000 | 57.748,550 |
| 08.04.2026 | 20:34:14.747 | 1,510 G | - | - | 34.455,000 | 57.748,550 |
| 08.04.2026 | 19:22:09.514 | 1,550 BZ | 1.000 | 1.550,000 | 34.455,000 | 57.748,550 |
| 08.04.2026 | 19:12:00.755 | 1,550 BZ | 1.000 | 1.550,000 | 33.455,000 | 56.198,550 |
| 08.04.2026 | 18:54:24.917 | 1,520 G | - | - | 32.455,000 | 54.648,550 |
| 08.04.2026 | 17:25:09.328 | 1,530 BZ | 100 | 153,000 | 32.455,000 | 54.648,550 |
| 08.04.2026 | 17:19:01.132 | 1,530 BZ | 7.000 | 10.710,000 | 32.355,000 | 54.495,550 |
| 08.04.2026 | 16:31:14.104 | 1,580 BZ | 1.700 | 2.686,000 | 25.355,000 | 43.785,550 |
| 08.04.2026 | 15:47:02.902 | 1,610 BZ | 200 | 322,000 | 23.655,000 | 41.099,550 |
| 08.04.2026 | 15:46:57.758 | 1,600 BZ | 200 | 320,000 | 23.455,000 | 40.777,550 |
| 08.04.2026 | 14:23:16.927 | 1,670 G | - | - | 23.255,000 | 40.457,550 |
| 08.04.2026 | 14:04:46.307 | 1,700 BZ | 1.600 | 2.720,000 | 23.255,000 | 40.457,550 |
| 08.04.2026 | 13:12:29.099 | 1,670 BZ | 1.540 | 2.571,800 | 21.655,000 | 37.737,550 |
| 08.04.2026 | 13:08:02.351 | 1,650 G | - | - | 20.115,000 | 35.165,750 |
| 08.04.2026 | 13:00:45.120 | 1,670 BZ | 595 | 993,650 | 20.115,000 | 35.165,750 |
| 08.04.2026 | 12:16:17.496 | 1,650 BZ | 910 | 1.501,500 | 19.520,000 | 34.172,100 |
| 08.04.2026 | 12:04:22.132 | 1,660 BZ | 910 | 1.510,600 | 18.610,000 | 32.670,600 |
| 08.04.2026 | 11:03:20.695 | 1,700 BZ | 1.300 | 2.210,000 | 17.700,000 | 31.160,000 |
| 08.04.2026 | 09:53:02.834 | 1,720 BZ | 3.000 | 5.160,000 | 16.400,000 | 28.950,000 |
| 08.04.2026 | 09:52:53.418 | 1,730 BZ | 3.000 | 5.190,000 | 13.400,000 | 23.790,000 |
| 08.04.2026 | 09:39:14.303 | 1,740 G | - | - | 10.400,000 | 18.600,000 |
| 08.04.2026 | 09:38:54.936 | 1,750 BZ | 400 | 700,000 | 10.400,000 | 18.600,000 |
| 08.04.2026 | 09:11:48.998 | 1,780 BZ | 5.000 | 8.900,000 | 10.000,000 | 17.900,000 |
| 07.04.2026 | 20:23:27.471 | 1,400 G | - | - | 16.837,000 | 23.702,410 |
| 07.04.2026 | 20:23:27.471 | 1,400 G | - | - | 16.837,000 | 23.702,410 |
| 07.04.2026 | 20:06:12.404 | 1,420 BZ | 1.000 | 1.420,000 | 16.837,000 | 23.702,410 |
| 07.04.2026 | 19:53:29.386 | 1,430 BZ | 1.000 | 1.430,000 | 15.837,000 | 22.282,410 |
| 07.04.2026 | 19:07:50.963 | 1,430 BZ | 1.500 | 2.145,000 | 14.837,000 | 20.852,410 |
| 07.04.2026 | 19:07:13.436 | 1,440 BZ | 1.500 | 2.160,000 | 13.337,000 | 18.707,410 |
| 07.04.2026 | 18:26:18.356 | 1,370 G | - | - | 11.837,000 | 16.547,410 |
| 07.04.2026 | 16:58:50.531 | 1,360 BZ | 500 | 680,000 | 11.837,000 | 16.547,410 |
| 07.04.2026 | 14:55:54.717 | 1,480 BZ | 1.000 | 1.480,000 | 11.337,000 | 15.867,410 |
| 07.04.2026 | 13:35:09.600 | 1,480 BZ | 2 | 2,960 | 10.337,000 | 14.387,410 |
| 07.04.2026 | 13:14:53.136 | 1,500 BZ | 650 | 975,000 | 9.685,000 | 13.415,950 |
| 07.04.2026 | 11:23:04.707 | 1,530 G | - | - | 9.035,000 | 12.440,950 |
| 07.04.2026 | 09:52:20.075 | 1,470 BZ | 300 | 441,000 | 9.035,000 | 12.440,950 |
| 07.04.2026 | 09:51:59.395 | 1,480 BZ | 300 | 444,000 | 8.735,000 | 11.999,950 |
| 07.04.2026 | 08:00:46.547 | 1,370 BZ | 8.435 | 11.555,950 | 8.435,000 | 11.555,950 |
| 02.04.2026 | 21:54:27.674 | 1,380 BZ | 650 | 897,000 | 117.634,000 | 158.846,420 |
| 02.04.2026 | 21:54:27.674 | 1,380 BZ | 650 | 897,000 | 117.634,000 | 158.846,420 |
| 02.04.2026 | 21:54:01.776 | 1,380 BZ | 650 | 897,000 | 116.984,000 | 157.949,420 |
| 02.04.2026 | 20:44:40.483 | 1,410 BZ | 3.000 | 4.230,000 | 116.334,000 | 157.052,420 |
| 02.04.2026 | 20:37:45.132 | 1,400 BZ | 3.000 | 4.200,000 | 113.334,000 | 152.822,420 |
| 02.04.2026 | 20:23:17.482 | 1,380 G | - | - | 110.334,000 | 148.622,420 |
| 02.04.2026 | 19:45:53.737 | 1,400 BZ | 1.500 | 2.100,000 | 110.334,000 | 148.622,420 |
| 02.04.2026 | 19:42:49.138 | 1,410 BZ | 1.500 | 2.115,000 | 108.834,000 | 146.522,420 |
| 02.04.2026 | 18:46:36.532 | 1,420 BZ | 200 | 284,000 | 107.334,000 | 144.407,420 |
| 02.04.2026 | 18:46:27.039 | 1,420 BZ | 200 | 284,000 | 107.134,000 | 144.123,420 |
| 02.04.2026 | 18:33:04.960 | 1,390 BZ | 250 | 347,500 | 106.934,000 | 143.839,420 |
| 02.04.2026 | 18:30:19.328 | 1,380 BZ | 250 | 345,000 | 106.684,000 | 143.491,920 |
| 02.04.2026 | 18:29:05.189 | 1,380 BZ | 50 | 69,000 | 106.434,000 | 143.146,920 |
| 02.04.2026 | 18:24:44.252 | 1,350 G | - | - | 106.384,000 | 143.077,920 |
| 02.04.2026 | 17:51:33.235 | 1,400 BZ | 1.000 | 1.400,000 | 106.384,000 | 143.077,920 |
| 02.04.2026 | 17:51:25.384 | 1,400 BZ | 1.000 | 1.400,000 | 105.384,000 | 141.677,920 |
| 02.04.2026 | 17:42:50.531 | 1,410 BZ | 1.130 | 1.593,300 | 104.384,000 | 140.277,920 |
| 02.04.2026 | 17:38:36.885 | 1,410 BZ | 1.130 | 1.593,300 | 103.254,000 | 138.684,620 |
| 02.04.2026 | 17:20:08.285 | 1,360 BZ | 4.000 | 5.440,000 | 101.754,000 | 136.588,120 |
| 02.04.2026 | 17:06:28.863 | 1,360 BZ | 1.000 | 1.360,000 | 97.754,000 | 131.148,120 |
| 02.04.2026 | 17:05:33.000 | 1,360 BZ | 700 | 952,000 | 96.754,000 | 129.788,120 |
| 02.04.2026 | 16:51:43.384 | 1,350 BZ | 1.127 | 1.521,450 | 96.054,000 | 128.836,120 |
| 02.04.2026 | 16:38:27.177 | 1,380 BZ | 2.150 | 2.967,000 | 94.927,000 | 127.314,670 |
| 02.04.2026 | 16:36:47.165 | 1,380 BZ | 1.150 | 1.587,000 | 92.777,000 | 124.347,670 |
| 02.04.2026 | 16:29:38.025 | 1,310 BZ | 1.500 | 1.965,000 | 90.627,000 | 121.410,670 |
| 02.04.2026 | 16:28:08.138 | 1,320 BZ | 1.000 | 1.320,000 | 89.127,000 | 119.445,670 |
| 02.04.2026 | 16:07:27.862 | 1,300 BZ | 500 | 650,000 | 88.127,000 | 118.125,670 |
| 02.04.2026 | 15:56:42.523 | 1,290 BZ | 757 | 976,530 | 87.627,000 | 117.475,670 |
| 02.04.2026 | 15:49:02.129 | 1,300 BZ | 5.080 | 6.604,000 | 86.870,000 | 116.499,140 |
| 02.04.2026 | 15:47:57.745 | 1,310 BZ | 1.390 | 1.820,900 | 81.790,000 | 109.895,140 |
| 02.04.2026 | 15:37:00.236 | 1,320 BZ | 540 | 712,800 | 80.400,000 | 108.074,240 |
| 02.04.2026 | 15:36:13.664 | 1,330 BZ | 540 | 718,200 | 79.860,000 | 107.361,440 |
| 02.04.2026 | 15:21:26.009 | 1,300 G | - | - | 79.320,000 | 106.643,240 |
| 02.04.2026 | 15:20:39.516 | 1,310 BZ | 300 | 393,000 | 79.320,000 | 106.643,240 |
| 02.04.2026 | 15:15:26.852 | 1,320 BZ | 300 | 396,000 | 79.020,000 | 106.250,240 |
| 02.04.2026 | 15:10:16.244 | 1,300 G | - | - | 78.720,000 | 105.854,240 |
| 02.04.2026 | 14:41:35.696 | 1,310 BZ | 700 | 917,000 | 78.720,000 | 105.854,240 |
| 02.04.2026 | 14:40:03.262 | 1,320 BZ | 700 | 924,000 | 78.020,000 | 104.937,240 |
| 02.04.2026 | 13:59:16.319 | 1,320 BZ | 300 | 396,000 | 77.320,000 | 104.013,240 |
| 02.04.2026 | 13:58:46.793 | 1,320 BZ | 800 | 1.056,000 | 77.020,000 | 103.617,240 |
| 02.04.2026 | 13:52:17.495 | 1,320 BZ | 1.590 | 2.098,800 | 76.220,000 | 102.561,240 |
| 02.04.2026 | 13:48:53.597 | 1,330 BZ | 1.515 | 2.014,950 | 74.630,000 | 100.462,440 |
| 02.04.2026 | 13:36:18.530 | 1,320 BZ | 75 | 99,000 | 73.115,000 | 98.447,490 |
| 02.04.2026 | 13:34:38.707 | 1,320 BZ | 7.829 | 10.334,280 | 73.040,000 | 98.348,490 |
| 02.04.2026 | 13:33:16.267 | 1,330 BZ | 1.785 | 2.374,050 | 65.211,000 | 88.014,210 |
| 02.04.2026 | 13:30:22.260 | 1,320 BZ | 6.044 | 7.978,080 | 63.426,000 | 85.640,160 |
| 02.04.2026 | 13:14:12.234 | 1,330 BZ | 623 | 828,590 | 57.382,000 | 77.662,080 |
| 02.04.2026 | 13:12:33.781 | 1,330 BZ | 5.000 | 6.650,000 | 56.759,000 | 76.833,490 |
| 02.04.2026 | 13:06:38.127 | 1,340 BZ | 5.000 | 6.700,000 | 51.759,000 | 70.183,490 |
| 02.04.2026 | 13:03:26.505 | 1,340 BZ | 2.250 | 3.015,000 | 46.759,000 | 63.483,490 |
| 02.04.2026 | 13:02:01.337 | 1,340 BZ | 750 | 1.005,000 | 44.509,000 | 60.468,490 |
| 02.04.2026 | 13:00:47.147 | 1,340 BZ | 1.500 | 2.010,000 | 43.759,000 | 59.463,490 |
| 02.04.2026 | 12:39:50.532 | 1,330 BZ | 950 | 1.263,500 | 42.259,000 | 57.453,490 |
| 02.04.2026 | 12:39:17.132 | 1,340 BZ | 150 | 201,000 | 41.309,000 | 56.189,990 |
| 02.04.2026 | 12:30:24.380 | 1,340 BZ | 200 | 268,000 | 41.159,000 | 55.988,990 |
| 02.04.2026 | 12:27:33.487 | 1,340 BZ | 600 | 804,000 | 40.959,000 | 55.720,990 |
| 02.04.2026 | 12:04:09.091 | 1,340 BZ | 50 | 67,000 | 40.359,000 | 54.916,990 |
| 02.04.2026 | 12:03:59.123 | 1,350 BZ | 50 | 67,500 | 40.309,000 | 54.849,990 |
| 02.04.2026 | 12:00:18.886 | 1,340 BZ | 920 | 1.232,800 | 40.259,000 | 54.782,490 |
| 02.04.2026 | 12:00:13.418 | 1,340 BZ | 750 | 1.005,000 | 39.339,000 | 53.549,690 |