Applied Materials Inc./OS/Call [500]/MS
WKN MN3UKH
ISIN DE000MN3UKH4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18:16:31.487 | 11,560 BZ | 280 | 3.236,800 | 9.940,000 | 112.002,310 |
| 04.06.2026 | 18:16:16.236 | 11,570 BZ | 280 | 3.239,600 | 9.660,000 | 108.765,510 |
| 04.06.2026 | 18:07:48.306 | 11,520 G | - | - | 9.380,000 | 105.525,910 |
| 04.06.2026 | 18:02:41.431 | 11,650 BZ | 200 | 2.330,000 | 9.380,000 | 105.525,910 |
| 04.06.2026 | 17:43:03.731 | 11,780 BZ | 93 | 1.095,540 | 9.180,000 | 103.195,910 |
| 04.06.2026 | 17:28:15.336 | 11,820 BZ | 80 | 945,600 | 9.087,000 | 102.100,370 |
| 04.06.2026 | 17:27:09.037 | 11,830 BZ | 80 | 946,400 | 9.007,000 | 101.154,770 |
| 04.06.2026 | 17:23:52.706 | 11,800 BZ | 85 | 1.003,000 | 8.927,000 | 100.208,370 |
| 04.06.2026 | 17:18:51.480 | 11,810 BZ | 85 | 1.003,850 | 8.842,000 | 99.205,370 |
| 04.06.2026 | 16:37:04.877 | 11,360 BZ | 80 | 908,800 | 8.757,000 | 98.201,520 |
| 04.06.2026 | 15:55:04.557 | 11,200 BZ | 89 | 996,800 | 8.377,000 | 93.902,720 |
| 04.06.2026 | 15:30:49.275 | 10,890 BZ | 400 | 4.356,000 | 8.288,000 | 92.905,920 |
| 04.06.2026 | 15:30:38.544 | 10,900 BZ | 400 | 4.360,000 | 7.888,000 | 88.549,920 |
| 04.06.2026 | 15:25:49.556 | 11,020 BZ | 900 | 9.918,000 | 7.488,000 | 84.189,920 |
| 04.06.2026 | 15:25:34.461 | 11,040 BZ | 900 | 9.936,000 | 6.588,000 | 74.271,920 |
| 04.06.2026 | 15:07:25.047 | 11,190 G | - | - | 5.688,000 | 64.335,920 |
| 04.06.2026 | 14:51:50.516 | 11,290 BZ | 30 | 338,700 | 5.688,000 | 64.335,920 |
| 04.06.2026 | 14:47:56.546 | 11,170 BZ | 447 | 4.992,990 | 5.658,000 | 63.997,220 |
| 04.06.2026 | 14:46:46.558 | 11,180 BZ | 447 | 4.997,460 | 5.211,000 | 59.004,230 |
| 04.06.2026 | 14:44:09.206 | 11,170 BZ | 50 | 558,500 | 4.764,000 | 54.006,770 |
| 04.06.2026 | 14:17:35.699 | 11,090 BZ | 1.100 | 12.199,000 | 4.714,000 | 53.448,270 |
| 04.06.2026 | 14:17:24.342 | 11,100 BZ | 1.100 | 12.210,000 | 3.614,000 | 41.249,270 |
| 04.06.2026 | 14:09:36.547 | 11,170 BZ | 100 | 1.117,000 | 2.514,000 | 29.039,270 |
| 04.06.2026 | 14:08:33.363 | 11,180 BZ | 100 | 1.118,000 | 2.414,000 | 27.922,270 |
| 04.06.2026 | 10:30:20.130 | 11,380 G | - | - | 2.314,000 | 26.804,270 |
| 04.06.2026 | 10:26:30.326 | 11,380 BZ | 100 | 1.138,000 | 2.314,000 | 26.804,270 |
| 04.06.2026 | 10:21:43.477 | 11,400 BZ | 90 | 1.026,000 | 2.214,000 | 25.666,270 |
| 04.06.2026 | 10:19:35.656 | 11,440 BZ | 1.250 | 14.300,000 | 2.124,000 | 24.640,270 |
| 04.06.2026 | 09:46:36.160 | 11,880 BZ | 83 | 986,040 | 874,000 | 10.340,270 |
| 04.06.2026 | 09:45:49.769 | 11,890 BZ | 83 | 986,870 | 791,000 | 9.354,230 |
| 04.06.2026 | 09:26:54.034 | 11,920 BZ | 83 | 989,360 | 708,000 | 8.367,360 |
| 04.06.2026 | 09:07:57.932 | 11,920 BZ | 25 | 298,000 | 625,000 | 7.378,000 |
| 04.06.2026 | 09:00:57.978 | 11,800 BZ | 600 | 7.080,000 | 600,000 | 7.080,000 |
| 04.06.2026 | 08:41:11.517 | 11,930 G | - | - | - | - |
| 03.06.2026 | 21:48:37.720 | 12,180 BZ | 50 | 609,000 | 53.760,000 | 635.423,800 |
| 03.06.2026 | 21:48:37.720 | 12,180 BZ | 50 | 609,000 | 53.760,000 | 635.423,800 |
| 03.06.2026 | 21:48:23.128 | 12,190 BZ | 50 | 609,500 | 53.710,000 | 634.814,800 |
| 03.06.2026 | 20:36:43.202 | 11,960 BZ | 290 | 3.468,400 | 53.575,000 | 633.197,200 |
| 03.06.2026 | 20:17:03.387 | 11,900 BZ | 45 | 535,500 | 53.285,000 | 629.728,800 |
| 03.06.2026 | 20:01:10.208 | 12,020 BZ | 156 | 1.875,120 | 53.240,000 | 629.193,300 |
| 03.06.2026 | 19:55:09.079 | 12,030 BZ | 156 | 1.876,680 | 53.084,000 | 627.318,180 |
| 03.06.2026 | 19:18:28.699 | 11,820 BZ | 125 | 1.477,500 | 52.928,000 | 625.441,500 |
| 03.06.2026 | 19:16:53.595 | 11,830 BZ | 125 | 1.478,750 | 52.803,000 | 623.964,000 |
| 03.06.2026 | 19:07:56.436 | 11,830 G | - | - | 52.678,000 | 622.485,250 |
| 03.06.2026 | 19:05:41.530 | 11,870 BZ | 250 | 2.967,500 | 52.678,000 | 622.485,250 |
| 03.06.2026 | 19:03:08.470 | 11,870 BZ | 300 | 3.561,000 | 52.428,000 | 619.517,750 |
| 03.06.2026 | 19:02:56.350 | 11,880 BZ | 300 | 3.564,000 | 52.128,000 | 615.956,750 |
| 03.06.2026 | 18:54:20.286 | 11,870 BZ | 750 | 8.902,500 | 51.828,000 | 612.392,750 |
| 03.06.2026 | 18:54:16.031 | 11,880 BZ | 750 | 8.910,000 | 51.078,000 | 603.490,250 |
| 03.06.2026 | 18:53:27.359 | 11,880 BZ | 1.250 | 14.850,000 | 50.328,000 | 594.580,250 |
| 03.06.2026 | 18:48:47.925 | 11,850 BZ | 1.250 | 14.812,500 | 49.078,000 | 579.730,250 |
| 03.06.2026 | 18:31:33.757 | 11,830 BZ | 700 | 8.281,000 | 47.828,000 | 564.917,750 |
| 03.06.2026 | 18:30:39.056 | 11,820 BZ | 300 | 3.546,000 | 47.128,000 | 556.636,750 |
| 03.06.2026 | 18:29:22.637 | 11,780 BZ | 400 | 4.712,000 | 46.828,000 | 553.090,750 |
| 03.06.2026 | 18:03:48.569 | 11,710 BZ | 300 | 3.513,000 | 46.428,000 | 548.378,750 |
| 03.06.2026 | 18:01:55.659 | 11,710 BZ | 105 | 1.229,550 | 46.128,000 | 544.865,750 |
| 03.06.2026 | 18:01:45.137 | 11,720 BZ | 45 | 527,400 | 46.023,000 | 543.636,200 |
| 03.06.2026 | 18:00:39.892 | 11,770 BZ | 40 | 470,800 | 45.978,000 | 543.108,800 |
| 03.06.2026 | 17:53:41.365 | 11,690 BZ | 300 | 3.507,000 | 45.938,000 | 542.638,000 |
| 03.06.2026 | 17:53:18.906 | 11,680 BZ | 43 | 502,240 | 45.638,000 | 539.131,000 |
| 03.06.2026 | 17:51:21.796 | 11,710 BZ | 1.250 | 14.637,500 | 45.595,000 | 538.628,760 |
| 03.06.2026 | 17:49:56.926 | 11,680 BZ | 65 | 759,200 | 44.345,000 | 523.991,260 |
| 03.06.2026 | 17:46:37.388 | 11,700 BZ | 800 | 9.360,000 | 44.280,000 | 523.232,060 |
| 03.06.2026 | 17:44:57.037 | 11,750 BZ | 200 | 2.350,000 | 43.480,000 | 513.872,060 |
| 03.06.2026 | 17:38:29.183 | 11,900 BZ | 170 | 2.023,000 | 43.280,000 | 511.522,060 |
| 03.06.2026 | 17:38:15.576 | 11,920 BZ | 250 | 2.980,000 | 43.110,000 | 509.499,060 |
| 03.06.2026 | 17:37:00.289 | 11,960 BZ | 1.100 | 13.156,000 | 42.860,000 | 506.519,060 |
| 03.06.2026 | 17:36:40.104 | 11,970 BZ | 1.100 | 13.167,000 | 41.760,000 | 493.363,060 |
| 03.06.2026 | 17:35:03.822 | 11,940 BZ | 514 | 6.137,160 | 40.660,000 | 480.196,060 |
| 03.06.2026 | 17:34:53.680 | 11,950 BZ | 514 | 6.142,300 | 40.146,000 | 474.058,900 |
| 03.06.2026 | 17:30:26.343 | 12,090 BZ | 200 | 2.418,000 | 39.632,000 | 467.916,600 |
| 03.06.2026 | 17:14:20.065 | 12,360 BZ | 1.250 | 15.450,000 | 39.432,000 | 465.498,600 |
| 03.06.2026 | 17:09:54.539 | 12,310 BZ | 250 | 3.077,500 | 38.182,000 | 450.048,600 |
| 03.06.2026 | 17:08:39.318 | 12,320 BZ | 250 | 3.080,000 | 37.932,000 | 446.971,100 |
| 03.06.2026 | 17:05:44.440 | 12,250 BZ | 1.250 | 15.312,500 | 37.682,000 | 443.891,100 |
| 03.06.2026 | 17:05:38.458 | 12,260 BZ | 1.250 | 15.325,000 | 36.432,000 | 428.578,600 |
| 03.06.2026 | 17:05:37.071 | 12,250 BZ | 1.250 | 15.312,500 | 35.182,000 | 413.253,600 |
| 03.06.2026 | 17:02:03.249 | 12,200 BZ | 1.250 | 15.250,000 | 33.932,000 | 397.941,100 |
| 03.06.2026 | 16:58:29.681 | 12,120 BZ | 125 | 1.515,000 | 32.682,000 | 382.691,100 |
| 03.06.2026 | 16:53:23.141 | 12,090 BZ | 125 | 1.511,250 | 32.557,000 | 381.176,100 |
| 03.06.2026 | 16:48:49.473 | 12,140 BZ | 100 | 1.214,000 | 32.432,000 | 379.664,850 |
| 03.06.2026 | 16:47:25.995 | 12,140 BZ | 500 | 6.070,000 | 32.332,000 | 378.450,850 |
| 03.06.2026 | 16:47:19.241 | 12,140 BZ | 4.125 | 50.077,500 | 31.832,000 | 372.380,850 |
| 03.06.2026 | 16:42:53.338 | 12,090 BZ | 50 | 604,500 | 27.707,000 | 322.303,350 |
| 03.06.2026 | 16:42:48.765 | 12,100 BZ | 50 | 605,000 | 27.657,000 | 321.698,850 |
| 03.06.2026 | 16:42:23.554 | 12,100 BZ | 125 | 1.512,500 | 27.607,000 | 321.093,850 |
| 03.06.2026 | 16:41:21.531 | 12,120 BZ | 60 | 727,200 | 27.482,000 | 319.581,350 |
| 03.06.2026 | 16:21:10.863 | 11,790 BZ | 200 | 2.358,000 | 27.422,000 | 318.854,150 |
| 03.06.2026 | 16:17:24.386 | 11,780 BZ | 868 | 10.225,040 | 27.222,000 | 316.496,150 |
| 03.06.2026 | 16:15:53.332 | 11,810 BZ | 255 | 3.011,550 | 26.099,000 | 303.262,110 |
| 03.06.2026 | 16:14:35.739 | 11,770 G | - | - | 25.844,000 | 300.250,560 |
| 03.06.2026 | 16:14:15.219 | 11,780 BZ | 115 | 1.354,700 | 25.844,000 | 300.250,560 |
| 03.06.2026 | 16:11:11.788 | 11,660 BZ | 250 | 2.915,000 | 25.729,000 | 298.895,860 |
| 03.06.2026 | 16:10:06.538 | 11,610 BZ | 250 | 2.902,500 | 25.479,000 | 295.980,860 |
| 03.06.2026 | 16:09:09.708 | 11,580 BZ | 300 | 3.474,000 | 25.229,000 | 293.078,360 |
| 03.06.2026 | 16:09:05.494 | 11,590 BZ | 300 | 3.477,000 | 24.929,000 | 289.604,360 |
| 03.06.2026 | 16:08:59.408 | 11,580 BZ | 2.510 | 29.065,800 | 24.629,000 | 286.127,360 |
| 03.06.2026 | 16:08:53.529 | 11,590 BZ | 2.510 | 29.090,900 | 22.119,000 | 257.061,560 |
| 03.06.2026 | 16:08:11.773 | 11,540 BZ | 1.250 | 14.425,000 | 19.609,000 | 227.970,660 |
| 03.06.2026 | 16:08:05.907 | 11,550 BZ | 400 | 4.620,000 | 18.359,000 | 213.545,660 |