Paycom Software Inc./OS/Call [95]/MS
WKN MN4JSC
ISIN DE000MN4JSC9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:22:13.999 | 1,050 BZ | 3.000 | 3.150,000 | 156.214,000 | 166.497,770 |
| 07.08.2026 | 21:22:13.999 | 1,050 BZ | 3.000 | 3.150,000 | 156.214,000 | 166.497,770 |
| 07.08.2026 | 20:07:46.202 | 1,060 BZ | 3.000 | 3.180,000 | 153.214,000 | 163.347,770 |
| 07.08.2026 | 18:57:37.683 | 1,050 BZ | 350 | 367,500 | 150.214,000 | 160.167,770 |
| 07.08.2026 | 18:52:56.722 | 1,060 BZ | 150 | 159,000 | 149.364,000 | 159.280,270 |
| 07.08.2026 | 18:27:34.382 | 1,060 BZ | 100 | 106,000 | 149.214,000 | 159.121,270 |
| 07.08.2026 | 18:17:11.674 | 1,060 BZ | 671 | 711,260 | 149.014,000 | 158.910,270 |
| 07.08.2026 | 18:16:50.853 | 1,050 BZ | 671 | 704,550 | 148.343,000 | 158.199,010 |
| 07.08.2026 | 17:43:16.062 | 1,080 BZ | 1.050 | 1.134,000 | 147.672,000 | 157.494,460 |
| 07.08.2026 | 17:40:43.653 | 1,070 BZ | 1.000 | 1.070,000 | 146.622,000 | 156.360,460 |
| 07.08.2026 | 17:20:48.081 | 1,090 BZ | 50 | 54,500 | 145.622,000 | 155.290,460 |
| 07.08.2026 | 16:49:07.668 | 1,090 G | - | - | 145.572,000 | 155.235,960 |
| 07.08.2026 | 16:38:54.232 | 1,100 BZ | 1.000 | 1.100,000 | 145.572,000 | 155.235,960 |
| 07.08.2026 | 16:37:21.487 | 1,090 BZ | 1.000 | 1.090,000 | 144.572,000 | 154.135,960 |
| 07.08.2026 | 16:27:56.180 | 1,100 BZ | 1.800 | 1.980,000 | 132.772,000 | 141.195,960 |
| 07.08.2026 | 16:13:42.040 | 1,100 BZ | 3.000 | 3.300,000 | 130.972,000 | 139.215,960 |
| 07.08.2026 | 16:09:40.070 | 1,110 BZ | 3.200 | 3.552,000 | 127.972,000 | 135.915,960 |
| 07.08.2026 | 16:03:42.833 | 1,100 BZ | 3.200 | 3.520,000 | 124.772,000 | 132.363,960 |
| 07.08.2026 | 15:35:48.828 | 1,070 BZ | 24.233 | 25.929,310 | 121.572,000 | 128.843,960 |
| 07.08.2026 | 15:07:47.144 | 1,060 BZ | 3.000 | 3.180,000 | 97.339,000 | 102.914,650 |
| 07.08.2026 | 15:05:58.872 | 1,060 BZ | 2.500 | 2.650,000 | 94.339,000 | 99.734,650 |
| 07.08.2026 | 13:57:14.686 | 1,060 BZ | 1.562 | 1.655,720 | 91.839,000 | 97.084,650 |
| 07.08.2026 | 13:02:01.966 | 1,060 BZ | 3.000 | 3.180,000 | 89.377,000 | 94.474,930 |
| 07.08.2026 | 12:58:48.738 | 1,060 BZ | 1.700 | 1.802,000 | 86.377,000 | 91.294,930 |
| 07.08.2026 | 12:38:25.366 | 1,060 BZ | 671 | 711,260 | 84.677,000 | 89.492,930 |
| 07.08.2026 | 12:12:29.455 | 1,060 BZ | 3.000 | 3.180,000 | 84.006,000 | 88.781,670 |
| 07.08.2026 | 11:54:40.012 | 1,060 BZ | 2.000 | 2.120,000 | 81.006,000 | 85.601,670 |
| 07.08.2026 | 11:32:54.006 | 1,060 BZ | 1.700 | 1.802,000 | 76.806,000 | 81.139,670 |
| 07.08.2026 | 11:25:16.087 | 1,060 G | - | - | 75.106,000 | 79.337,670 |
| 07.08.2026 | 11:21:49.059 | 1,060 BZ | 3.000 | 3.180,000 | 75.106,000 | 79.337,670 |
| 07.08.2026 | 10:42:47.976 | 1,060 BZ | 5.834 | 6.184,040 | 72.106,000 | 76.157,670 |
| 07.08.2026 | 10:35:24.823 | 1,060 BZ | 968 | 1.026,080 | 66.272,000 | 69.973,630 |
| 07.08.2026 | 10:24:54.568 | 1,060 BZ | 1.500 | 1.590,000 | 65.304,000 | 68.947,550 |
| 07.08.2026 | 10:23:44.649 | 1,060 BZ | 32 | 33,920 | 63.804,000 | 67.357,550 |
| 07.08.2026 | 10:23:05.148 | 1,060 BZ | 3.334 | 3.534,040 | 63.772,000 | 67.323,630 |
| 07.08.2026 | 09:39:19.409 | 1,050 BZ | 700 | 735,000 | 60.438,000 | 63.789,590 |
| 07.08.2026 | 09:37:54.260 | 1,060 BZ | 700 | 742,000 | 59.738,000 | 63.054,590 |
| 07.08.2026 | 09:37:31.533 | 1,060 BZ | 9.250 | 9.805,000 | 59.038,000 | 62.312,590 |
| 07.08.2026 | 09:36:04.613 | 1,050 BZ | 8.000 | 8.400,000 | 49.788,000 | 52.507,590 |
| 07.08.2026 | 09:31:10.291 | 1,060 BZ | 1.250 | 1.325,000 | 41.788,000 | 44.107,590 |
| 07.08.2026 | 09:26:11.316 | 1,060 G | - | - | 40.538,000 | 42.782,590 |
| 07.08.2026 | 09:15:46.393 | 1,060 BZ | 9.669 | 10.249,140 | 40.538,000 | 42.782,590 |
| 07.08.2026 | 09:15:32.478 | 1,060 BZ | 5.000 | 5.300,000 | 30.869,000 | 32.533,450 |
| 07.08.2026 | 09:14:58.434 | 1,050 BZ | 700 | 735,000 | 25.869,000 | 27.233,450 |
| 07.08.2026 | 09:07:23.901 | 1,060 BZ | 900 | 954,000 | 25.169,000 | 26.498,450 |
| 07.08.2026 | 08:47:59.790 | 1,060 BZ | 5.000 | 5.300,000 | 24.269,000 | 25.544,450 |
| 07.08.2026 | 08:34:07.479 | 1,050 BZ | 1.000 | 1.050,000 | 19.269,000 | 20.244,450 |
| 07.08.2026 | 08:15:34.900 | 1,070 BZ | 600 | 642,000 | 18.269,000 | 19.194,450 |
| 07.08.2026 | 08:00:33.818 | 1,050 BZ | 17.669 | 18.552,450 | 17.669,000 | 18.552,450 |
| 06.08.2026 | 21:49:13.553 | 1,040 BZ | 5.400 | 5.616,000 | 776.394,000 | 824.920,470 |
| 06.08.2026 | 21:49:13.553 | 1,040 BZ | 5.400 | 5.616,000 | 776.394,000 | 824.920,470 |
| 06.08.2026 | 21:49:02.896 | 1,030 BZ | 3.000 | 3.090,000 | 770.994,000 | 819.304,470 |
| 06.08.2026 | 21:43:08.259 | 1,040 BZ | 2.400 | 2.496,000 | 767.994,000 | 816.214,470 |
| 06.08.2026 | 21:40:50.450 | 1,040 BZ | 3.000 | 3.120,000 | 765.594,000 | 813.718,470 |
| 06.08.2026 | 21:38:11.174 | 1,030 BZ | 2.000 | 2.060,000 | 762.594,000 | 810.598,470 |
| 06.08.2026 | 21:34:55.221 | 1,040 BZ | 1.000 | 1.040,000 | 760.594,000 | 808.538,470 |
| 06.08.2026 | 21:18:48.735 | 1,020 BZ | 500 | 510,000 | 758.425,000 | 806.294,400 |
| 06.08.2026 | 21:18:10.502 | 1,020 BZ | 669 | 682,380 | 757.925,000 | 805.784,400 |
| 06.08.2026 | 21:13:00.487 | 1,040 BZ | 1.000 | 1.040,000 | 757.256,000 | 805.102,020 |
| 06.08.2026 | 21:12:55.782 | 1,030 BZ | 1.000 | 1.030,000 | 756.256,000 | 804.062,020 |
| 06.08.2026 | 21:11:02.503 | 1,030 BZ | 1.700 | 1.751,000 | 755.256,000 | 803.032,020 |
| 06.08.2026 | 21:05:56.946 | 1,020 BZ | 4.000 | 4.080,000 | 747.856,000 | 795.412,020 |
| 06.08.2026 | 21:04:41.727 | 1,030 BZ | 9.400 | 9.682,000 | 743.856,000 | 791.332,020 |
| 06.08.2026 | 20:58:36.829 | 1,020 BZ | 400 | 408,000 | 734.456,000 | 781.650,020 |
| 06.08.2026 | 20:56:59.128 | 1,020 BZ | 3.000 | 3.060,000 | 734.056,000 | 781.242,020 |
| 06.08.2026 | 20:56:01.597 | 1,020 BZ | 3.000 | 3.060,000 | 731.056,000 | 778.182,020 |
| 06.08.2026 | 20:54:46.600 | 1,030 BZ | 3.000 | 3.090,000 | 728.056,000 | 775.122,020 |
| 06.08.2026 | 20:53:31.263 | 1,030 BZ | 9.246 | 9.523,380 | 725.056,000 | 772.032,020 |
| 06.08.2026 | 20:50:47.546 | 1,020 BZ | 1.000 | 1.020,000 | 715.810,000 | 762.508,640 |
| 06.08.2026 | 20:41:42.557 | 1,020 BZ | 320 | 326,400 | 714.810,000 | 761.488,640 |
| 06.08.2026 | 20:41:21.742 | 1,020 BZ | 8.000 | 8.160,000 | 714.490,000 | 761.162,240 |
| 06.08.2026 | 20:37:32.661 | 1,020 BZ | 2.000 | 2.040,000 | 706.115,000 | 752.619,740 |
| 06.08.2026 | 20:33:32.642 | 1,020 BZ | 3.000 | 3.060,000 | 704.115,000 | 750.579,740 |
| 06.08.2026 | 20:30:33.093 | 1,020 BZ | 50 | 51,000 | 701.115,000 | 747.519,740 |
| 06.08.2026 | 20:29:28.900 | 1,020 BZ | 1.000 | 1.020,000 | 701.065,000 | 747.468,740 |
| 06.08.2026 | 20:23:51.300 | 1,020 BZ | 1 | 1,020 | 700.065,000 | 746.448,740 |
| 06.08.2026 | 20:15:36.793 | 1,030 BZ | 1.500 | 1.545,000 | 700.064,000 | 746.447,720 |
| 06.08.2026 | 20:05:05.344 | 1,040 BZ | 650 | 676,000 | 698.564,000 | 744.902,720 |
| 06.08.2026 | 20:03:50.925 | 1,030 BZ | 650 | 669,500 | 697.914,000 | 744.226,720 |
| 06.08.2026 | 20:03:11.977 | 1,040 BZ | 5.100 | 5.304,000 | 697.264,000 | 743.557,220 |
| 06.08.2026 | 20:02:44.912 | 1,030 BZ | 800 | 824,000 | 692.164,000 | 738.253,220 |
| 06.08.2026 | 20:00:45.733 | 1,030 BZ | 200 | 206,000 | 691.364,000 | 737.429,220 |
| 06.08.2026 | 19:59:42.543 | 1,030 BZ | 2.500 | 2.575,000 | 691.164,000 | 737.223,220 |
| 06.08.2026 | 19:58:52.297 | 1,030 BZ | 400 | 412,000 | 688.664,000 | 734.648,220 |
| 06.08.2026 | 19:57:41.704 | 1,030 BZ | 1.200 | 1.236,000 | 688.264,000 | 734.236,220 |
| 06.08.2026 | 19:57:14.877 | 1,030 BZ | 500 | 515,000 | 687.064,000 | 733.000,220 |
| 06.08.2026 | 19:53:26.022 | 1,040 BZ | 500 | 520,000 | 686.564,000 | 732.485,220 |
| 06.08.2026 | 19:43:02.021 | 1,060 BZ | 4.000 | 4.240,000 | 686.064,000 | 731.965,220 |
| 06.08.2026 | 19:42:41.641 | 1,050 BZ | 1.000 | 1.050,000 | 682.064,000 | 727.725,220 |
| 06.08.2026 | 19:41:29.633 | 1,060 BZ | 3.000 | 3.180,000 | 681.064,000 | 726.675,220 |
| 06.08.2026 | 19:32:26.430 | 1,050 BZ | 6.500 | 6.825,000 | 678.064,000 | 723.495,220 |
| 06.08.2026 | 19:32:00.387 | 1,040 BZ | 1.500 | 1.560,000 | 671.564,000 | 716.670,220 |
| 06.08.2026 | 19:26:50.031 | 1,050 BZ | 5.000 | 5.250,000 | 670.064,000 | 715.110,220 |
| 06.08.2026 | 19:22:26.955 | 1,060 BZ | 21.506 | 22.796,360 | 665.064,000 | 709.860,220 |
| 06.08.2026 | 19:22:21.717 | 1,060 BZ | 102 | 108,120 | 643.558,000 | 687.063,860 |
| 06.08.2026 | 19:19:20.445 | 1,050 BZ | 6.000 | 6.300,000 | 643.456,000 | 686.955,740 |
| 06.08.2026 | 19:18:21.854 | 1,050 BZ | 1.500 | 1.575,000 | 637.456,000 | 680.655,740 |
| 06.08.2026 | 19:14:34.332 | 1,050 BZ | 3.000 | 3.150,000 | 635.956,000 | 679.080,740 |
| 06.08.2026 | 19:10:13.371 | 1,050 BZ | 2.000 | 2.100,000 | 632.956,000 | 675.930,740 |
| 06.08.2026 | 19:09:27.150 | 1,050 G | - | - | 630.956,000 | 673.830,740 |