Applied Materials Inc./OS/Call [460]/MS
WKN MN428Z
ISIN DE000MN428Z0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.10.2026 | 21:36:28.451 | 3,090 BZ | 170 | 525,300 | 49.756,000 | 149.063,930 |
| 01.10.2026 | 21:36:28.451 | 3,090 BZ | 170 | 525,300 | 49.756,000 | 149.063,930 |
| 01.10.2026 | 21:36:23.440 | 3,100 BZ | 170 | 527,000 | 49.586,000 | 148.538,630 |
| 01.10.2026 | 20:10:32.488 | 3,040 BZ | 196 | 595,840 | 49.416,000 | 148.011,630 |
| 01.10.2026 | 20:09:24.559 | 3,050 BZ | 196 | 597,800 | 49.220,000 | 147.415,790 |
| 01.10.2026 | 20:01:08.467 | 3,060 BZ | 1.000 | 3.060,000 | 49.024,000 | 146.817,990 |
| 01.10.2026 | 19:59:01.510 | 3,070 BZ | 1.000 | 3.070,000 | 48.024,000 | 143.757,990 |
| 01.10.2026 | 19:01:07.446 | 2,970 G | - | - | 47.024,000 | 140.687,990 |
| 01.10.2026 | 18:55:49.648 | 3,000 BZ | 100 | 300,000 | 47.024,000 | 140.687,990 |
| 01.10.2026 | 18:29:16.389 | 3,010 BZ | 100 | 301,000 | 46.924,000 | 140.387,990 |
| 01.10.2026 | 15:59:29.563 | 3,060 G | - | - | 46.824,000 | 140.086,990 |
| 01.10.2026 | 15:30:33.016 | 2,910 BZ | 210 | 611,100 | 46.824,000 | 140.086,990 |
| 01.10.2026 | 14:54:29.027 | 2,880 BZ | 410 | 1.180,800 | 46.614,000 | 139.475,890 |
| 01.10.2026 | 14:44:58.655 | 2,900 BZ | 665 | 1.928,500 | 46.204,000 | 138.295,090 |
| 01.10.2026 | 14:43:37.880 | 2,910 BZ | 500 | 1.455,000 | 45.539,000 | 136.366,590 |
| 01.10.2026 | 14:37:44.286 | 2,910 BZ | 165 | 480,150 | 45.039,000 | 134.911,590 |
| 01.10.2026 | 14:23:19.743 | 2,910 BZ | 650 | 1.891,500 | 44.874,000 | 134.431,440 |
| 01.10.2026 | 14:22:33.980 | 2,920 BZ | 400 | 1.168,000 | 44.224,000 | 132.539,940 |
| 01.10.2026 | 14:17:53.024 | 2,900 BZ | 250 | 725,000 | 43.824,000 | 131.371,940 |
| 01.10.2026 | 14:02:14.804 | 2,910 BZ | 250 | 727,500 | 43.324,000 | 129.921,940 |
| 01.10.2026 | 13:30:18.614 | 2,920 BZ | 939 | 2.741,880 | 43.074,000 | 129.194,440 |
| 01.10.2026 | 13:29:46.660 | 2,930 BZ | 939 | 2.751,270 | 42.135,000 | 126.452,560 |
| 01.10.2026 | 13:19:42.614 | 2,940 BZ | 250 | 735,000 | 41.196,000 | 123.701,290 |
| 01.10.2026 | 13:18:12.884 | 2,950 BZ | 250 | 737,500 | 40.946,000 | 122.966,290 |
| 01.10.2026 | 13:14:35.976 | 2,960 BZ | 1.500 | 4.440,000 | 40.696,000 | 122.228,790 |
| 01.10.2026 | 13:10:47.162 | 2,970 BZ | 1.500 | 4.455,000 | 39.196,000 | 117.788,790 |
| 01.10.2026 | 12:52:32.414 | 3,000 BZ | 450 | 1.350,000 | 37.696,000 | 113.333,790 |
| 01.10.2026 | 12:48:48.300 | 3,010 BZ | 350 | 1.053,500 | 37.246,000 | 111.983,790 |
| 01.10.2026 | 12:48:42.611 | 3,010 BZ | 100 | 301,000 | 36.896,000 | 110.930,290 |
| 01.10.2026 | 11:50:34.399 | 2,930 G | - | - | 36.796,000 | 110.629,290 |
| 01.10.2026 | 11:14:23.408 | 2,980 BZ | 340 | 1.013,200 | 36.796,000 | 110.629,290 |
| 01.10.2026 | 11:13:40.559 | 2,990 BZ | 340 | 1.016,600 | 36.456,000 | 109.616,090 |
| 01.10.2026 | 11:11:07.893 | 2,980 BZ | 1.000 | 2.980,000 | 36.116,000 | 108.599,490 |
| 01.10.2026 | 10:56:51.218 | 2,960 BZ | 1.000 | 2.960,000 | 35.116,000 | 105.619,490 |
| 01.10.2026 | 10:40:40.259 | 2,950 BZ | 510 | 1.504,500 | 34.116,000 | 102.659,490 |
| 01.10.2026 | 10:39:29.115 | 2,940 BZ | 510 | 1.499,400 | 33.606,000 | 101.154,990 |
| 01.10.2026 | 10:38:40.497 | 2,940 BZ | 150 | 441,000 | 33.096,000 | 99.655,590 |
| 01.10.2026 | 10:35:40.447 | 2,930 BZ | 150 | 439,500 | 32.946,000 | 99.214,590 |
| 01.10.2026 | 10:32:11.701 | 2,920 BZ | 250 | 730,000 | 32.796,000 | 98.775,090 |
| 01.10.2026 | 10:30:17.270 | 2,930 BZ | 250 | 732,500 | 32.546,000 | 98.045,090 |
| 01.10.2026 | 10:20:45.908 | 2,930 BZ | 450 | 1.318,500 | 32.296,000 | 97.312,590 |
| 01.10.2026 | 10:17:41.654 | 2,940 BZ | 450 | 1.323,000 | 31.846,000 | 95.994,090 |
| 01.10.2026 | 10:04:41.581 | 2,970 BZ | 300 | 891,000 | 31.396,000 | 94.671,090 |
| 01.10.2026 | 10:04:36.009 | 2,980 BZ | 300 | 894,000 | 31.096,000 | 93.780,090 |
| 01.10.2026 | 10:02:19.667 | 2,950 BZ | 668 | 1.970,600 | 30.796,000 | 92.886,090 |
| 01.10.2026 | 10:01:18.836 | 2,960 BZ | 168 | 497,280 | 30.128,000 | 90.915,490 |
| 01.10.2026 | 09:57:47.427 | 2,960 BZ | 500 | 1.480,000 | 29.960,000 | 90.418,210 |
| 01.10.2026 | 09:55:52.938 | 2,970 BZ | 1.350 | 4.009,500 | 29.460,000 | 88.938,210 |
| 01.10.2026 | 09:55:33.910 | 2,980 BZ | 850 | 2.533,000 | 28.110,000 | 84.928,710 |
| 01.10.2026 | 09:54:14.007 | 2,970 BZ | 500 | 1.485,000 | 27.260,000 | 82.395,710 |
| 01.10.2026 | 09:40:26.513 | 2,940 BZ | 3.500 | 10.290,000 | 26.760,000 | 80.910,710 |
| 01.10.2026 | 09:28:22.942 | 2,950 BZ | 410 | 1.209,500 | 23.260,000 | 70.620,710 |
| 01.10.2026 | 09:27:36.629 | 2,960 BZ | 410 | 1.213,600 | 22.850,000 | 69.411,210 |
| 01.10.2026 | 09:25:27.852 | 2,980 BZ | 1.604 | 4.779,920 | 22.440,000 | 68.197,610 |
| 01.10.2026 | 09:21:27.059 | 2,990 BZ | 400 | 1.196,000 | 20.836,000 | 63.417,690 |
| 01.10.2026 | 09:20:39.100 | 2,990 BZ | 1.204 | 3.599,960 | 20.436,000 | 62.221,690 |
| 01.10.2026 | 09:16:22.205 | 3,000 BZ | 1.700 | 5.100,000 | 19.232,000 | 58.621,730 |
| 01.10.2026 | 09:16:11.153 | 3,010 BZ | 1.200 | 3.612,000 | 17.532,000 | 53.521,730 |
| 01.10.2026 | 09:14:59.506 | 3,000 BZ | 500 | 1.500,000 | 16.332,000 | 49.909,730 |
| 01.10.2026 | 09:13:59.163 | 3,020 BZ | 2.000 | 6.040,000 | 15.832,000 | 48.409,730 |
| 01.10.2026 | 09:13:46.157 | 3,030 BZ | 1.000 | 3.030,000 | 13.832,000 | 42.369,730 |
| 01.10.2026 | 09:13:12.834 | 3,030 BZ | 1.000 | 3.030,000 | 12.832,000 | 39.339,730 |
| 01.10.2026 | 08:59:05.642 | 3,060 BZ | 3.120 | 9.547,200 | 11.832,000 | 36.309,730 |
| 01.10.2026 | 08:58:22.741 | 3,070 BZ | 650 | 1.995,500 | 8.712,000 | 26.762,530 |
| 01.10.2026 | 08:56:53.951 | 3,070 BZ | 1.500 | 4.605,000 | 8.062,000 | 24.767,030 |
| 01.10.2026 | 08:54:17.997 | 3,070 BZ | 320 | 982,400 | 6.562,000 | 20.162,030 |
| 01.10.2026 | 08:46:19.535 | 3,060 BZ | 650 | 1.989,000 | 6.242,000 | 19.179,630 |
| 01.10.2026 | 08:39:44.391 | 3,070 BZ | 2.471 | 7.585,970 | 5.592,000 | 17.190,630 |
| 01.10.2026 | 08:33:22.991 | 3,090 BZ | 400 | 1.236,000 | 3.121,000 | 9.604,660 |
| 01.10.2026 | 08:26:14.783 | 3,090 BZ | 300 | 927,000 | 2.721,000 | 8.368,660 |
| 01.10.2026 | 08:23:43.344 | 3,080 BZ | 350 | 1.078,000 | 2.421,000 | 7.441,660 |
| 01.10.2026 | 08:20:02.020 | 3,080 BZ | 64 | 197,120 | 2.071,000 | 6.363,660 |
| 01.10.2026 | 08:18:39.233 | 3,080 BZ | 180 | 554,400 | 2.007,000 | 6.166,540 |
| 01.10.2026 | 08:15:17.313 | 3,070 BZ | 977 | 2.999,390 | 1.827,000 | 5.612,140 |
| 01.10.2026 | 08:14:17.244 | 3,070 BZ | 200 | 614,000 | 850,000 | 2.612,750 |
| 01.10.2026 | 08:11:57.131 | 3,070 BZ | 325 | 997,750 | 650,000 | 1.998,750 |
| 01.10.2026 | 08:09:17.654 | 3,080 BZ | 325 | 1.001,000 | 325,000 | 1.001,000 |
| 30.09.2026 | 20:19:33.161 | 2,770 G | - | - | - | - |
| 30.09.2026 | 20:19:33.161 | 2,770 G | - | - | - | - |
| 30.09.2026 | 20:11:53.326 | 2,770 G | - | - | - | - |
| 30.09.2026 | 18:04:43.089 | 2,750 G | - | - | - | - |
| 30.09.2026 | 14:59:40.497 | 2,780 G | - | - | - | - |
| 30.09.2026 | 11:50:44.596 | 2,710 G | - | - | - | - |
| 30.09.2026 | 11:46:44.004 | 2,710 G | - | - | - | - |
| 30.09.2026 | 09:42:54.783 | 2,750 G | - | - | - | - |
| 29.09.2026 | 20:43:31.004 | 2,680 G | - | - | - | - |
| 29.09.2026 | 20:43:31.004 | 2,680 G | - | - | - | - |
| 29.09.2026 | 18:41:00.339 | 2,600 G | - | - | - | - |
| 29.09.2026 | 15:32:36.359 | 2,670 G | - | - | - | - |
| 29.09.2026 | 11:30:43.188 | 2,450 G | - | - | - | - |
| 29.09.2026 | 09:40:01.897 | 2,450 G | - | - | - | - |
| 28.09.2026 | 19:06:53.513 | 2,320 G | - | - | - | - |
| 28.09.2026 | 19:06:53.513 | 2,320 G | - | - | - | - |
| 28.09.2026 | 15:59:29.762 | 2,350 G | - | - | - | - |
| 28.09.2026 | 11:52:54.190 | 2,210 G | - | - | - | - |
| 28.09.2026 | 09:28:36.431 | 2,190 G | - | - | - | - |
| 25.09.2026 | 18:45:46.926 | 2,360 G | - | - | - | - |
| 25.09.2026 | 15:28:08.920 | 2,270 G | - | - | - | - |
| 25.09.2026 | 11:21:09.038 | 2,350 G | - | - | - | - |
| 24.09.2026 | 19:08:35.397 | 2,200 G | - | - | - | - |