Applied Materials Inc./OS/Call [390]/MS
WKN MN41K9
ISIN DE000MN41K99
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 21:54:32.784 | 1,900 BZ | 3.500 | 6.650,000 | 729.476,000 | 1.377.478,630 |
| 04.05.2026 | 21:52:24.598 | 1,900 BZ | 2.500 | 4.750,000 | 725.976,000 | 1.370.828,630 |
| 04.05.2026 | 21:47:26.804 | 1,880 BZ | 1.000 | 1.880,000 | 723.476,000 | 1.366.078,630 |
| 04.05.2026 | 21:27:41.768 | 1,870 BZ | 2.061 | 3.854,070 | 722.476,000 | 1.364.198,630 |
| 04.05.2026 | 21:26:06.932 | 1,870 BZ | 1.600 | 2.992,000 | 720.415,000 | 1.360.344,560 |
| 04.05.2026 | 21:22:09.577 | 1,880 BZ | 461 | 866,680 | 718.815,000 | 1.357.352,560 |
| 04.05.2026 | 21:19:54.184 | 1,880 BZ | 4.896 | 9.204,480 | 718.354,000 | 1.356.485,880 |
| 04.05.2026 | 21:03:52.291 | 1,880 BZ | 264 | 496,320 | 713.458,000 | 1.347.281,400 |
| 04.05.2026 | 21:01:17.332 | 1,880 BZ | 4.000 | 7.520,000 | 713.194,000 | 1.346.785,080 |
| 04.05.2026 | 20:57:13.332 | 1,880 BZ | 132 | 248,160 | 709.194,000 | 1.339.265,080 |
| 04.05.2026 | 20:52:28.387 | 1,880 BZ | 500 | 940,000 | 709.062,000 | 1.339.016,920 |
| 04.05.2026 | 20:47:46.963 | 1,870 G | - | - | 708.562,000 | 1.338.076,920 |
| 04.05.2026 | 20:41:55.312 | 1,880 BZ | 300 | 564,000 | 708.562,000 | 1.338.076,920 |
| 04.05.2026 | 20:40:45.548 | 1,890 BZ | 300 | 567,000 | 708.262,000 | 1.337.512,920 |
| 04.05.2026 | 20:35:57.139 | 1,890 BZ | 800 | 1.512,000 | 707.962,000 | 1.336.945,920 |
| 04.05.2026 | 20:33:29.199 | 1,890 BZ | 800 | 1.512,000 | 707.162,000 | 1.335.433,920 |
| 04.05.2026 | 20:24:38.294 | 1,890 BZ | 1.600 | 3.024,000 | 706.362,000 | 1.333.921,920 |
| 04.05.2026 | 20:19:25.889 | 1,900 BZ | 1.600 | 3.040,000 | 704.762,000 | 1.330.897,920 |
| 04.05.2026 | 20:09:40.556 | 1,900 BZ | 4.700 | 8.930,000 | 703.162,000 | 1.327.857,920 |
| 04.05.2026 | 20:07:56.050 | 1,900 BZ | 2.700 | 5.130,000 | 698.462,000 | 1.318.927,920 |
| 04.05.2026 | 20:06:28.862 | 1,910 BZ | 1.000 | 1.910,000 | 695.762,000 | 1.313.797,920 |
| 04.05.2026 | 19:56:18.777 | 1,900 BZ | 1.000 | 1.900,000 | 694.762,000 | 1.311.887,920 |
| 04.05.2026 | 19:48:56.647 | 1,900 BZ | 500 | 950,000 | 693.762,000 | 1.309.987,920 |
| 04.05.2026 | 19:46:06.133 | 1,900 BZ | 500 | 950,000 | 693.262,000 | 1.309.037,920 |
| 04.05.2026 | 19:44:33.807 | 1,900 BZ | 1.400 | 2.660,000 | 692.762,000 | 1.308.087,920 |
| 04.05.2026 | 19:44:20.326 | 1,910 BZ | 1.000 | 1.910,000 | 691.362,000 | 1.305.427,920 |
| 04.05.2026 | 19:37:01.623 | 1,900 BZ | 400 | 760,000 | 690.362,000 | 1.303.517,920 |
| 04.05.2026 | 19:27:12.788 | 1,910 BZ | 2.723 | 5.200,930 | 689.962,000 | 1.302.757,920 |
| 04.05.2026 | 19:26:44.939 | 1,920 BZ | 523 | 1.004,160 | 687.239,000 | 1.297.556,990 |
| 04.05.2026 | 19:24:02.950 | 1,910 BZ | 1.500 | 2.865,000 | 686.716,000 | 1.296.552,830 |
| 04.05.2026 | 19:19:34.314 | 1,910 BZ | 500 | 955,000 | 685.216,000 | 1.293.687,830 |
| 04.05.2026 | 19:17:05.737 | 1,900 BZ | 200 | 380,000 | 684.716,000 | 1.292.732,830 |
| 04.05.2026 | 18:58:04.671 | 1,880 G | - | - | 684.516,000 | 1.292.352,830 |
| 04.05.2026 | 18:49:46.607 | 1,890 BZ | 4.000 | 7.560,000 | 684.516,000 | 1.292.352,830 |
| 04.05.2026 | 18:49:07.044 | 1,900 BZ | 4.000 | 7.600,000 | 680.516,000 | 1.284.792,830 |
| 04.05.2026 | 18:44:49.204 | 1,890 BZ | 370 | 699,300 | 676.516,000 | 1.277.192,830 |
| 04.05.2026 | 18:43:48.098 | 1,900 BZ | 370 | 703,000 | 676.146,000 | 1.276.493,530 |
| 04.05.2026 | 18:36:53.995 | 1,890 BZ | 1.930 | 3.647,700 | 675.776,000 | 1.275.790,530 |
| 04.05.2026 | 18:30:08.864 | 1,900 BZ | 2.500 | 4.750,000 | 673.846,000 | 1.272.142,830 |
| 04.05.2026 | 18:08:39.321 | 1,870 BZ | 1.200 | 2.244,000 | 671.346,000 | 1.267.392,830 |
| 04.05.2026 | 18:08:22.946 | 1,860 BZ | 2.700 | 5.022,000 | 670.146,000 | 1.265.148,830 |
| 04.05.2026 | 18:04:23.326 | 1,880 BZ | 1.200 | 2.256,000 | 667.446,000 | 1.260.126,830 |
| 04.05.2026 | 18:03:32.893 | 1,890 BZ | 1.200 | 2.268,000 | 666.246,000 | 1.257.870,830 |
| 04.05.2026 | 17:51:28.390 | 1,880 BZ | 44.199 | 83.094,120 | 665.046,000 | 1.255.602,830 |
| 04.05.2026 | 17:51:17.704 | 1,890 BZ | 800 | 1.512,000 | 620.847,000 | 1.172.508,710 |
| 04.05.2026 | 17:48:57.736 | 1,890 BZ | 3.926 | 7.420,140 | 620.047,000 | 1.170.996,710 |
| 04.05.2026 | 17:42:46.811 | 1,890 BZ | 39.473 | 74.603,970 | 616.121,000 | 1.163.576,570 |
| 04.05.2026 | 17:40:29.709 | 1,880 BZ | 6.000 | 11.280,000 | 576.648,000 | 1.088.972,600 |
| 04.05.2026 | 17:35:33.485 | 1,890 BZ | 6.000 | 11.340,000 | 570.648,000 | 1.077.692,600 |
| 04.05.2026 | 17:20:13.948 | 1,890 BZ | 750 | 1.417,500 | 564.648,000 | 1.066.352,600 |
| 04.05.2026 | 17:17:23.501 | 1,900 BZ | 750 | 1.425,000 | 563.898,000 | 1.064.935,100 |
| 04.05.2026 | 17:14:07.529 | 1,910 BZ | 1.200 | 2.292,000 | 563.148,000 | 1.063.510,100 |
| 04.05.2026 | 17:11:23.037 | 1,920 BZ | 400 | 768,000 | 561.948,000 | 1.061.218,100 |
| 04.05.2026 | 17:08:19.792 | 1,920 BZ | 800 | 1.536,000 | 561.548,000 | 1.060.450,100 |
| 04.05.2026 | 17:07:36.611 | 1,920 BZ | 5.490 | 10.540,800 | 560.748,000 | 1.058.914,100 |
| 04.05.2026 | 17:07:29.521 | 1,930 BZ | 340 | 656,200 | 555.258,000 | 1.048.373,300 |
| 04.05.2026 | 17:05:21.758 | 1,920 BZ | 5.000 | 9.600,000 | 554.918,000 | 1.047.717,100 |
| 04.05.2026 | 17:04:58.398 | 1,920 BZ | 150 | 288,000 | 549.918,000 | 1.038.117,100 |
| 04.05.2026 | 16:58:35.911 | 1,930 G | - | - | 549.768,000 | 1.037.829,100 |
| 04.05.2026 | 16:52:01.403 | 1,940 BZ | 600 | 1.164,000 | 549.768,000 | 1.037.829,100 |
| 04.05.2026 | 16:51:39.577 | 1,950 BZ | 100 | 195,000 | 549.168,000 | 1.036.665,100 |
| 04.05.2026 | 16:50:03.221 | 1,940 BZ | 500 | 970,000 | 549.068,000 | 1.036.470,100 |
| 04.05.2026 | 16:47:50.700 | 1,940 BZ | 2.400 | 4.656,000 | 548.568,000 | 1.035.500,100 |
| 04.05.2026 | 16:41:17.731 | 1,950 BZ | 2.400 | 4.680,000 | 546.168,000 | 1.030.844,100 |
| 04.05.2026 | 16:38:35.407 | 1,950 BZ | 8.750 | 17.062,500 | 543.768,000 | 1.026.164,100 |
| 04.05.2026 | 16:38:22.198 | 1,960 BZ | 6.000 | 11.760,000 | 535.018,000 | 1.009.101,600 |
| 04.05.2026 | 16:37:36.384 | 1,960 BZ | 2.750 | 5.390,000 | 529.018,000 | 997.341,600 |
| 04.05.2026 | 16:33:09.029 | 1,960 BZ | 2.000 | 3.920,000 | 526.268,000 | 991.951,600 |
| 04.05.2026 | 16:31:20.591 | 1,970 BZ | 2.000 | 3.940,000 | 524.268,000 | 988.031,600 |
| 04.05.2026 | 16:27:29.994 | 1,980 BZ | 100 | 198,000 | 522.268,000 | 984.091,600 |
| 04.05.2026 | 16:25:24.285 | 1,990 BZ | 100 | 199,000 | 522.168,000 | 983.893,600 |
| 04.05.2026 | 16:23:42.994 | 2,000 BZ | 3.304 | 6.608,000 | 522.068,000 | 983.694,600 |
| 04.05.2026 | 16:23:37.699 | 2,010 BZ | 750 | 1.507,500 | 518.764,000 | 977.086,600 |
| 04.05.2026 | 16:23:19.561 | 2,010 BZ | 554 | 1.113,540 | 518.014,000 | 975.579,100 |
| 04.05.2026 | 16:21:42.882 | 2,000 BZ | 2.000 | 4.000,000 | 517.460,000 | 974.465,560 |
| 04.05.2026 | 16:18:24.095 | 1,990 BZ | 50 | 99,500 | 515.460,000 | 970.465,560 |
| 04.05.2026 | 16:17:57.002 | 2,000 BZ | 50 | 100,000 | 515.410,000 | 970.366,060 |
| 04.05.2026 | 16:16:45.957 | 2,000 BZ | 300 | 600,000 | 515.360,000 | 970.266,060 |
| 04.05.2026 | 16:16:36.208 | 2,010 BZ | 300 | 603,000 | 515.060,000 | 969.666,060 |
| 04.05.2026 | 16:06:29.911 | 2,020 BZ | 2.575 | 5.201,500 | 514.760,000 | 969.063,060 |
| 04.05.2026 | 16:05:36.001 | 2,040 BZ | 250 | 510,000 | 512.185,000 | 963.861,560 |
| 04.05.2026 | 16:04:07.163 | 2,030 BZ | 750 | 1.522,500 | 511.935,000 | 963.351,560 |
| 04.05.2026 | 16:04:01.075 | 2,030 BZ | 75 | 152,250 | 511.185,000 | 961.829,060 |
| 04.05.2026 | 16:03:29.534 | 2,030 BZ | 1.000 | 2.030,000 | 511.110,000 | 961.676,810 |
| 04.05.2026 | 15:59:06.072 | 2,020 BZ | 500 | 1.010,000 | 510.110,000 | 959.646,810 |
| 04.05.2026 | 15:54:58.189 | 1,990 BZ | 210 | 417,900 | 509.610,000 | 958.636,810 |
| 04.05.2026 | 15:50:19.854 | 1,950 BZ | 210 | 409,500 | 509.400,000 | 958.218,910 |
| 04.05.2026 | 15:34:46.670 | 1,860 BZ | 1.000 | 1.860,000 | 509.190,000 | 957.809,410 |
| 04.05.2026 | 15:34:41.429 | 1,870 BZ | 1.000 | 1.870,000 | 508.190,000 | 955.949,410 |
| 04.05.2026 | 15:31:27.248 | 1,840 BZ | 5.300 | 9.752,000 | 507.190,000 | 954.079,410 |
| 04.05.2026 | 15:31:21.274 | 1,850 BZ | 5.300 | 9.805,000 | 501.890,000 | 944.327,410 |
| 04.05.2026 | 15:30:11.679 | 1,840 BZ | 733 | 1.348,720 | 496.590,000 | 934.522,410 |
| 04.05.2026 | 15:28:43.150 | 1,850 BZ | 543 | 1.004,550 | 495.857,000 | 933.173,690 |
| 04.05.2026 | 15:27:32.271 | 1,840 BZ | 190 | 349,600 | 495.314,000 | 932.169,140 |
| 04.05.2026 | 15:25:42.953 | 1,860 BZ | 1.075 | 1.999,500 | 495.124,000 | 931.819,540 |
| 04.05.2026 | 15:25:26.507 | 1,850 BZ | 8.000 | 14.800,000 | 494.049,000 | 929.820,040 |
| 04.05.2026 | 15:24:03.762 | 1,860 BZ | 1.075 | 1.999,500 | 486.049,000 | 915.020,040 |
| 04.05.2026 | 15:22:14.683 | 1,860 BZ | 15.244 | 28.353,840 | 484.974,000 | 913.020,540 |
| 04.05.2026 | 15:22:09.341 | 1,860 BZ | 5.000 | 9.300,000 | 469.730,000 | 884.666,700 |
| 04.05.2026 | 15:22:05.934 | 1,860 BZ | 7.000 | 13.020,000 | 464.730,000 | 875.366,700 |