Adyen B.V./OS/Call [900]/MS
WKN MN3LCK
ISIN DE000MN3LCK4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.08.2026 | 08:57:21.357 | 2,160 G | - | - | - | - |
| 25.08.2026 | 20:40:35.804 | 2,180 BZ | 1.207 | 2.631,260 | 75.312,000 | 161.867,970 |
| 25.08.2026 | 20:40:35.804 | 2,180 BZ | 1.207 | 2.631,260 | 75.312,000 | 161.867,970 |
| 25.08.2026 | 20:28:50.774 | 2,200 BZ | 1.207 | 2.655,400 | 74.105,000 | 159.236,710 |
| 25.08.2026 | 19:39:23.339 | 2,190 BZ | 405 | 886,950 | 72.898,000 | 156.581,310 |
| 25.08.2026 | 19:39:18.128 | 2,180 BZ | 405 | 882,900 | 72.493,000 | 155.694,360 |
| 25.08.2026 | 19:15:41.504 | 2,180 G | - | - | 72.088,000 | 154.811,460 |
| 25.08.2026 | 19:12:44.479 | 2,190 BZ | 1.515 | 3.317,850 | 72.088,000 | 154.811,460 |
| 25.08.2026 | 18:43:12.422 | 2,190 BZ | 540 | 1.182,600 | 70.573,000 | 151.493,610 |
| 25.08.2026 | 17:58:18.962 | 2,210 BZ | 540 | 1.193,400 | 70.033,000 | 150.311,010 |
| 25.08.2026 | 15:51:03.499 | 2,150 BZ | 500 | 1.075,000 | 69.493,000 | 149.117,610 |
| 25.08.2026 | 15:45:24.900 | 2,180 BZ | 370 | 806,600 | 68.493,000 | 146.972,610 |
| 25.08.2026 | 15:45:13.353 | 2,170 BZ | 370 | 802,900 | 68.123,000 | 146.166,010 |
| 25.08.2026 | 15:42:03.427 | 2,190 G | - | - | 67.753,000 | 145.363,110 |
| 25.08.2026 | 15:41:15.727 | 2,200 BZ | 1.900 | 4.180,000 | 67.753,000 | 145.363,110 |
| 25.08.2026 | 15:22:24.560 | 2,160 BZ | 600 | 1.296,000 | 65.853,000 | 141.183,110 |
| 25.08.2026 | 15:20:01.608 | 2,150 BZ | 600 | 1.290,000 | 65.253,000 | 139.887,110 |
| 25.08.2026 | 15:12:00.984 | 2,160 BZ | 3.000 | 6.480,000 | 64.653,000 | 138.597,110 |
| 25.08.2026 | 15:11:18.752 | 2,150 BZ | 3.000 | 6.450,000 | 61.653,000 | 132.117,110 |
| 25.08.2026 | 15:05:03.954 | 2,160 BZ | 1.500 | 3.240,000 | 58.653,000 | 125.667,110 |
| 25.08.2026 | 15:02:50.466 | 2,150 BZ | 1.500 | 3.225,000 | 57.153,000 | 122.427,110 |
| 25.08.2026 | 14:28:30.339 | 2,130 BZ | 1.150 | 2.449,500 | 55.653,000 | 119.202,110 |
| 25.08.2026 | 12:36:42.774 | 2,150 BZ | 5.000 | 10.750,000 | 54.503,000 | 116.752,610 |
| 25.08.2026 | 12:11:27.985 | 2,140 BZ | 300 | 642,000 | 49.503,000 | 106.002,610 |
| 25.08.2026 | 12:00:28.943 | 2,150 BZ | 1.875 | 4.031,250 | 49.203,000 | 105.360,610 |
| 25.08.2026 | 11:59:15.171 | 2,140 BZ | 1.875 | 4.012,500 | 47.328,000 | 101.329,360 |
| 25.08.2026 | 11:49:50.696 | 2,150 BZ | 4.285 | 9.212,750 | 45.453,000 | 97.316,860 |
| 25.08.2026 | 11:49:25.349 | 2,150 BZ | 1.000 | 2.150,000 | 41.168,000 | 88.104,110 |
| 25.08.2026 | 11:46:06.490 | 2,140 BZ | 3.260 | 6.976,400 | 40.168,000 | 85.954,110 |
| 25.08.2026 | 11:45:43.006 | 2,140 BZ | 650 | 1.391,000 | 36.908,000 | 78.977,710 |
| 25.08.2026 | 11:44:13.899 | 2,150 BZ | 375 | 806,250 | 36.258,000 | 77.586,710 |
| 25.08.2026 | 11:11:48.150 | 2,150 BZ | 500 | 1.075,000 | 35.883,000 | 76.780,460 |
| 25.08.2026 | 11:07:52.812 | 2,140 BZ | 500 | 1.070,000 | 35.383,000 | 75.705,460 |
| 25.08.2026 | 11:07:17.259 | 2,140 BZ | 750 | 1.605,000 | 34.883,000 | 74.635,460 |
| 25.08.2026 | 11:04:16.565 | 2,140 BZ | 400 | 856,000 | 34.133,000 | 73.030,460 |
| 25.08.2026 | 10:53:23.396 | 2,130 G | - | - | 33.733,000 | 72.174,460 |
| 25.08.2026 | 10:46:28.394 | 2,140 BZ | 6.044 | 12.934,160 | 33.733,000 | 72.174,460 |
| 25.08.2026 | 10:44:53.877 | 2,130 BZ | 800 | 1.704,000 | 27.689,000 | 59.240,300 |
| 25.08.2026 | 10:42:15.877 | 2,120 BZ | 800 | 1.696,000 | 26.889,000 | 57.536,300 |
| 25.08.2026 | 10:34:49.285 | 2,150 BZ | 2.932 | 6.303,800 | 26.089,000 | 55.840,300 |
| 25.08.2026 | 10:33:57.780 | 2,140 BZ | 740 | 1.583,600 | 23.157,000 | 49.536,500 |
| 25.08.2026 | 10:33:29.966 | 2,150 BZ | 1.000 | 2.150,000 | 22.417,000 | 47.952,900 |
| 25.08.2026 | 10:32:07.673 | 2,150 BZ | 597 | 1.283,550 | 21.417,000 | 45.802,900 |
| 25.08.2026 | 10:31:07.090 | 2,160 BZ | 595 | 1.285,200 | 20.820,000 | 44.519,350 |
| 25.08.2026 | 10:29:54.662 | 2,160 BZ | 1.130 | 2.440,800 | 20.225,000 | 43.234,150 |
| 25.08.2026 | 10:27:00.591 | 2,150 BZ | 1.130 | 2.429,500 | 19.095,000 | 40.793,350 |
| 25.08.2026 | 10:22:18.687 | 2,150 BZ | 320 | 688,000 | 17.965,000 | 38.363,850 |
| 25.08.2026 | 10:21:46.871 | 2,140 BZ | 300 | 642,000 | 17.645,000 | 37.675,850 |
| 25.08.2026 | 10:19:42.050 | 2,130 BZ | 300 | 639,000 | 17.345,000 | 37.033,850 |
| 25.08.2026 | 10:17:17.930 | 2,140 BZ | 1.000 | 2.140,000 | 17.045,000 | 36.394,850 |
| 25.08.2026 | 10:14:57.731 | 2,130 BZ | 5.385 | 11.470,050 | 16.045,000 | 34.254,850 |
| 25.08.2026 | 10:14:21.174 | 2,120 BZ | 1.500 | 3.180,000 | 10.660,000 | 22.784,800 |
| 25.08.2026 | 10:14:12.326 | 2,130 BZ | 500 | 1.065,000 | 9.160,000 | 19.604,800 |
| 25.08.2026 | 10:14:00.157 | 2,130 BZ | 1.500 | 3.195,000 | 8.660,000 | 18.539,800 |
| 25.08.2026 | 10:11:56.273 | 2,130 BZ | 1.500 | 3.195,000 | 7.160,000 | 15.344,800 |
| 25.08.2026 | 10:11:40.078 | 2,130 BZ | 885 | 1.885,050 | 5.660,000 | 12.149,800 |
| 25.08.2026 | 10:11:32.076 | 2,130 BZ | 75 | 159,750 | 4.775,000 | 10.264,750 |
| 25.08.2026 | 10:11:20.923 | 2,150 BZ | 1.700 | 3.655,000 | 4.700,000 | 10.105,000 |
| 25.08.2026 | 10:11:17.998 | 2,150 BZ | 3.000 | 6.450,000 | 3.000,000 | 6.450,000 |
| 25.08.2026 | 09:08:41.806 | 2,120 G | - | - | - | - |
| 24.08.2026 | 19:19:07.986 | 2,220 G | - | - | - | - |
| 24.08.2026 | 19:19:07.986 | 2,220 G | - | - | - | - |
| 24.08.2026 | 16:53:49.981 | 2,210 G | - | - | - | - |
| 24.08.2026 | 14:19:44.111 | 2,190 G | - | - | - | - |
| 24.08.2026 | 09:55:09.262 | 2,200 G | - | - | - | - |
| 21.08.2026 | 20:54:57.119 | 2,160 G | - | - | 200,000 | 434,000 |
| 21.08.2026 | 20:54:57.119 | 2,160 G | - | - | 200,000 | 434,000 |
| 21.08.2026 | 18:35:44.318 | 2,140 G | - | - | 200,000 | 434,000 |
| 21.08.2026 | 17:35:38.058 | 2,170 BZ | 200 | 434,000 | 200,000 | 434,000 |
| 21.08.2026 | 15:19:51.965 | 2,200 G | - | - | - | - |
| 21.08.2026 | 15:13:45.832 | 2,200 G | - | - | - | - |
| 21.08.2026 | 10:48:34.463 | 2,160 G | - | - | - | - |
| 21.08.2026 | 09:03:49.808 | 2,090 G | - | - | - | - |
| 20.08.2026 | 19:15:54.813 | 2,080 G | - | - | 400,000 | 832,000 |
| 20.08.2026 | 19:15:54.813 | 2,080 G | - | - | 400,000 | 832,000 |
| 20.08.2026 | 18:39:07.184 | 2,080 BZ | 200 | 416,000 | 400,000 | 832,000 |
| 20.08.2026 | 18:37:54.173 | 2,080 BZ | 200 | 416,000 | 200,000 | 416,000 |
| 20.08.2026 | 15:22:37.797 | 2,010 G | - | - | - | - |
| 20.08.2026 | 10:48:15.587 | 2,020 G | - | - | - | - |
| 20.08.2026 | 09:03:37.330 | 2,020 G | - | - | - | - |
| 19.08.2026 | 18:49:13.206 | 2,030 G | - | - | - | - |
| 19.08.2026 | 18:49:13.206 | 2,030 G | - | - | - | - |
| 19.08.2026 | 10:49:08.949 | 1,970 G | - | - | - | - |
| 19.08.2026 | 09:09:29.631 | 1,970 G | - | - | - | - |
| 18.08.2026 | 19:22:25.940 | 2,080 G | - | - | - | - |
| 18.08.2026 | 19:22:25.940 | 2,080 G | - | - | - | - |
| 18.08.2026 | 16:02:54.854 | 1,950 G | - | - | - | - |
| 18.08.2026 | 11:07:14.646 | 1,930 G | - | - | - | - |
| 18.08.2026 | 09:04:06.994 | 1,940 G | - | - | - | - |
| 17.08.2026 | 18:59:15.701 | 1,870 G | - | - | 400,000 | 832,000 |
| 17.08.2026 | 18:59:15.701 | 1,870 G | - | - | 400,000 | 832,000 |
| 17.08.2026 | 15:34:38.782 | 1,850 G | - | - | 400,000 | 832,000 |
| 17.08.2026 | 10:50:15.696 | 1,970 G | - | - | 400,000 | 832,000 |
| 17.08.2026 | 09:08:31.992 | 2,010 G | - | - | 400,000 | 832,000 |
| 17.08.2026 | 09:00:34.593 | 2,080 BZ | 400 | 832,000 | 400,000 | 832,000 |
| 14.08.2026 | 18:51:52.932 | 2,110 G | - | - | 9.000,000 | 20.125,000 |
| 14.08.2026 | 18:51:52.932 | 2,110 G | - | - | 9.000,000 | 20.125,000 |
| 14.08.2026 | 15:23:00.516 | 2,240 G | - | - | 9.000,000 | 20.125,000 |
| 14.08.2026 | 12:34:10.471 | 2,250 BZ | 4.000 | 9.000,000 | 9.000,000 | 20.125,000 |
| 14.08.2026 | 09:00:26.348 | 2,230 BZ | 2.500 | 5.575,000 | 5.000,000 | 11.125,000 |