Applied Materials Inc./OS/Call [430]/MS
WKN MN3UK7
ISIN DE000MN3UK77
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18:07:43.583 | 13,740 G | - | - | 7.602,000 | 103.513,900 |
| 04.06.2026 | 15:07:21.072 | 13,320 G | - | - | 7.602,000 | 103.513,900 |
| 04.06.2026 | 13:46:36.214 | 13,270 G | - | - | 7.602,000 | 103.513,900 |
| 04.06.2026 | 10:30:18.067 | 13,550 G | - | - | 7.602,000 | 103.513,900 |
| 04.06.2026 | 10:21:24.659 | 13,600 BZ | 2.534 | 34.462,400 | 7.602,000 | 103.513,900 |
| 04.06.2026 | 10:20:38.126 | 13,630 BZ | 2.534 | 34.538,420 | 5.068,000 | 69.051,500 |
| 04.06.2026 | 10:19:35.786 | 13,620 BZ | 2.534 | 34.513,080 | 2.534,000 | 34.513,080 |
| 04.06.2026 | 10:12:36.818 | 13,780 G | - | - | - | - |
| 04.06.2026 | 08:41:10.339 | 14,170 G | - | - | - | - |
| 03.06.2026 | 19:07:54.255 | 14,050 G | - | - | 5.128,000 | 68.612,640 |
| 03.06.2026 | 19:07:54.255 | 14,050 G | - | - | 5.128,000 | 68.612,640 |
| 03.06.2026 | 14:59:35.182 | 13,290 G | - | - | 5.128,000 | 68.612,640 |
| 03.06.2026 | 12:06:06.811 | 13,410 BZ | 2.564 | 34.383,240 | 5.128,000 | 68.612,640 |
| 03.06.2026 | 12:05:09.832 | 13,350 BZ | 2.564 | 34.229,400 | 2.564,000 | 34.229,400 |
| 03.06.2026 | 10:26:12.000 | 13,300 G | - | - | - | - |
| 03.06.2026 | 08:39:34.852 | 13,260 G | - | - | - | - |
| 02.06.2026 | 20:21:45.767 | 12,880 G | - | - | - | - |
| 02.06.2026 | 17:59:41.491 | 12,820 G | - | - | - | - |
| 02.06.2026 | 14:58:22.883 | 11,260 G | - | - | - | - |
| 02.06.2026 | 10:25:40.151 | 10,940 G | - | - | - | - |
| 02.06.2026 | 08:37:10.010 | 10,700 G | - | - | - | - |
| 01.06.2026 | 20:52:35.667 | 11,100 G | - | - | 13.696,000 | 142.176,990 |
| 01.06.2026 | 20:52:35.667 | 11,100 G | - | - | 13.696,000 | 142.176,990 |
| 01.06.2026 | 18:28:46.386 | 10,910 G | - | - | 13.696,000 | 142.176,990 |
| 01.06.2026 | 15:22:41.587 | 10,050 G | - | - | 13.696,000 | 142.176,990 |
| 01.06.2026 | 15:14:44.435 | 10,010 G | - | - | 13.696,000 | 142.176,990 |
| 01.06.2026 | 11:25:38.888 | 10,310 BZ | 2.999 | 30.919,690 | 13.696,000 | 142.176,990 |
| 01.06.2026 | 11:19:14.951 | 10,390 BZ | 2.999 | 31.159,610 | 10.697,000 | 111.257,300 |
| 01.06.2026 | 11:18:57.028 | 10,420 BZ | 3.849 | 40.106,580 | 7.698,000 | 80.097,690 |
| 01.06.2026 | 11:18:21.361 | 10,390 BZ | 3.849 | 39.991,110 | 3.849,000 | 39.991,110 |
| 01.06.2026 | 10:50:56.614 | 10,440 G | - | - | - | - |
| 01.06.2026 | 08:37:39.158 | 10,460 G | - | - | - | - |
| 29.05.2026 | 19:28:15.609 | 10,370 G | - | - | - | - |
| 29.05.2026 | 19:28:15.609 | 10,370 G | - | - | - | - |
| 29.05.2026 | 17:30:35.223 | 10,420 G | - | - | - | - |
| 29.05.2026 | 14:54:49.815 | 10,560 G | - | - | - | - |
| 29.05.2026 | 10:22:33.408 | 10,570 G | - | - | - | - |
| 29.05.2026 | 08:35:34.034 | 10,510 G | - | - | - | - |
| 28.05.2026 | 20:18:35.437 | 10,280 G | - | - | - | - |
| 28.05.2026 | 20:18:35.437 | 10,280 G | - | - | - | - |
| 28.05.2026 | 20:10:34.867 | 10,310 G | - | - | - | - |
| 28.05.2026 | 17:59:48.367 | 10,880 G | - | - | - | - |
| 28.05.2026 | 15:22:48.832 | 10,420 G | - | - | - | - |
| 28.05.2026 | 10:54:07.511 | 10,350 G | - | - | - | - |
| 28.05.2026 | 08:34:31.637 | 10,270 G | - | - | - | - |
| 27.05.2026 | 20:41:26.051 | 10,480 G | - | - | 5.568,000 | 64.728,000 |
| 27.05.2026 | 20:41:26.051 | 10,480 G | - | - | 5.568,000 | 64.728,000 |
| 27.05.2026 | 18:31:03.685 | 10,400 G | - | - | 5.568,000 | 64.728,000 |
| 27.05.2026 | 15:49:44.128 | 10,340 G | - | - | 5.568,000 | 64.728,000 |
| 27.05.2026 | 14:35:54.365 | 11,780 G | - | - | 5.568,000 | 64.728,000 |
| 27.05.2026 | 14:16:53.008 | 11,650 BZ | 2.784 | 32.433,600 | 5.568,000 | 64.728,000 |
| 27.05.2026 | 14:16:25.877 | 11,600 BZ | 2.784 | 32.294,400 | 2.784,000 | 32.294,400 |
| 27.05.2026 | 11:12:27.924 | 11,100 G | - | - | - | - |
| 27.05.2026 | 08:39:01.998 | 10,770 G | - | - | - | - |
| 26.05.2026 | 20:33:29.044 | 10,860 G | - | - | - | - |
| 26.05.2026 | 20:33:29.044 | 10,860 G | - | - | - | - |
| 26.05.2026 | 18:29:18.142 | 10,650 G | - | - | - | - |
| 26.05.2026 | 15:23:50.538 | 10,130 G | - | - | - | - |
| 26.05.2026 | 10:44:58.108 | 9,990 G | - | - | - | - |
| 26.05.2026 | 08:38:38.390 | 9,980 G | - | - | - | - |
| 25.05.2026 | 18:28:14.788 | 10,340 G | - | - | - | - |
| 25.05.2026 | 18:28:14.788 | 10,340 G | - | - | - | - |
| 25.05.2026 | 14:59:33.332 | 10,260 G | - | - | - | - |
| 25.05.2026 | 10:26:51.438 | 10,160 G | - | - | - | - |
| 25.05.2026 | 09:33:48.586 | 10,190 G | - | - | - | - |
| 25.05.2026 | 08:29:35.866 | 9,840 G | - | - | - | - |
| 22.05.2026 | 20:34:05.421 | 9,770 G | - | - | - | - |
| 22.05.2026 | 18:28:34.230 | 9,790 G | - | - | - | - |
| 22.05.2026 | 15:28:46.262 | 9,720 G | - | - | - | - |
| 22.05.2026 | 10:52:42.188 | 9,580 G | - | - | - | - |
| 22.05.2026 | 08:58:03.192 | 9,450 G | - | - | - | - |
| 21.05.2026 | 20:44:33.228 | 9,440 G | - | - | - | - |
| 21.05.2026 | 20:44:33.228 | 9,440 G | - | - | - | - |
| 21.05.2026 | 18:33:48.837 | 9,160 G | - | - | - | - |
| 21.05.2026 | 15:42:18.621 | 9,360 G | - | - | - | - |
| 21.05.2026 | 11:09:28.563 | 9,510 G | - | - | - | - |
| 21.05.2026 | 08:38:38.425 | 9,470 G | - | - | - | - |
| 20.05.2026 | 18:55:51.737 | 9,370 G | - | - | 10.395,000 | 90.505,800 |
| 20.05.2026 | 18:55:51.737 | 9,370 G | - | - | 10.395,000 | 90.505,800 |
| 20.05.2026 | 16:53:33.855 | 9,210 G | - | - | 10.395,000 | 90.505,800 |
| 20.05.2026 | 14:50:05.747 | 8,690 G | - | - | 10.395,000 | 90.505,800 |
| 20.05.2026 | 12:41:39.961 | 8,770 BZ | 3.465 | 30.388,050 | 10.395,000 | 90.505,800 |
| 20.05.2026 | 12:40:55.201 | 8,670 BZ | 3.465 | 30.041,550 | 6.930,000 | 60.117,750 |
| 20.05.2026 | 12:40:43.210 | 8,680 BZ | 3.465 | 30.076,200 | 3.465,000 | 30.076,200 |
| 20.05.2026 | 10:30:17.743 | 8,670 G | - | - | - | - |
| 20.05.2026 | 08:35:54.383 | 8,420 G | - | - | - | - |
| 19.05.2026 | 19:35:38.200 | 8,630 G | - | - | - | - |
| 19.05.2026 | 19:35:38.200 | 8,630 G | - | - | - | - |
| 19.05.2026 | 17:45:01.559 | 8,300 G | - | - | - | - |
| 19.05.2026 | 15:01:24.305 | 8,480 G | - | - | - | - |
| 19.05.2026 | 10:25:49.438 | 8,580 G | - | - | - | - |
| 19.05.2026 | 08:38:22.139 | 8,650 G | - | - | - | - |
| 18.05.2026 | 19:20:44.539 | 8,780 G | - | - | - | - |
| 18.05.2026 | 19:20:44.539 | 8,780 G | - | - | - | - |
| 18.05.2026 | 17:22:17.861 | 8,840 G | - | - | - | - |
| 18.05.2026 | 14:58:51.523 | 10,190 G | - | - | - | - |
| 18.05.2026 | 10:31:26.313 | 9,790 G | - | - | - | - |
| 18.05.2026 | 08:33:36.492 | 9,980 G | - | - | - | - |
| 15.05.2026 | 19:08:52.974 | 10,170 G | - | - | - | - |
| 15.05.2026 | 19:08:52.974 | 10,170 G | - | - | - | - |