Paycom Software Inc./OS/Call [95]/MS
WKN MN4JSC
ISIN DE000MN4JSC9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.04.2026 | 21:56:11.168 | 0,320 BZ | 5.000 | 1.600,000 | 891.532,000 | 273.895,570 |
| 10.04.2026 | 21:56:11.168 | 0,320 BZ | 5.000 | 1.600,000 | 891.532,000 | 273.895,570 |
| 10.04.2026 | 21:52:20.994 | 0,310 BZ | 5.700 | 1.767,000 | 886.532,000 | 272.295,570 |
| 10.04.2026 | 21:51:06.895 | 0,310 BZ | 200 | 62,000 | 880.832,000 | 270.528,570 |
| 10.04.2026 | 21:37:41.401 | 0,310 BZ | 3.000 | 930,000 | 880.632,000 | 270.466,570 |
| 10.04.2026 | 21:32:42.236 | 0,310 BZ | 1.000 | 310,000 | 877.632,000 | 269.536,570 |
| 10.04.2026 | 21:30:47.597 | 0,310 BZ | 1.500 | 465,000 | 876.632,000 | 269.226,570 |
| 10.04.2026 | 21:20:49.253 | 0,310 BZ | 500 | 155,000 | 875.132,000 | 268.761,570 |
| 10.04.2026 | 21:20:38.720 | 0,310 BZ | 500 | 155,000 | 874.632,000 | 268.606,570 |
| 10.04.2026 | 21:14:22.766 | 0,310 BZ | 5.000 | 1.550,000 | 874.132,000 | 268.451,570 |
| 10.04.2026 | 21:11:19.106 | 0,310 BZ | 2.000 | 620,000 | 869.132,000 | 266.901,570 |
| 10.04.2026 | 21:05:20.639 | 0,310 BZ | 2.000 | 620,000 | 867.132,000 | 266.281,570 |
| 10.04.2026 | 21:01:59.100 | 0,310 BZ | 1.000 | 310,000 | 865.132,000 | 265.661,570 |
| 10.04.2026 | 20:42:19.999 | 0,300 BZ | 1.000 | 300,000 | 864.132,000 | 265.351,570 |
| 10.04.2026 | 20:19:30.764 | 0,300 BZ | 1.000 | 300,000 | 863.132,000 | 265.051,570 |
| 10.04.2026 | 20:18:38.628 | 0,300 BZ | 90.945 | 27.283,500 | 862.132,000 | 264.751,570 |
| 10.04.2026 | 20:17:56.446 | 0,310 BZ | 1.000 | 310,000 | 771.187,000 | 237.468,070 |
| 10.04.2026 | 20:17:23.105 | 0,300 BZ | 3.000 | 900,000 | 770.187,000 | 237.158,070 |
| 10.04.2026 | 20:07:05.845 | 0,300 BZ | 2.000 | 600,000 | 767.187,000 | 236.258,070 |
| 10.04.2026 | 20:04:40.730 | 0,300 BZ | 1.000 | 300,000 | 765.187,000 | 235.658,070 |
| 10.04.2026 | 20:04:28.074 | 0,300 BZ | 4 | 1,200 | 764.187,000 | 235.358,070 |
| 10.04.2026 | 20:02:04.093 | 0,300 BZ | 2.500 | 750,000 | 764.183,000 | 235.356,870 |
| 10.04.2026 | 20:01:51.531 | 0,300 BZ | 400 | 120,000 | 761.683,000 | 234.606,870 |
| 10.04.2026 | 20:01:45.978 | 0,300 BZ | 3.000 | 900,000 | 761.283,000 | 234.486,870 |
| 10.04.2026 | 19:58:49.437 | 0,300 BZ | 1.000 | 300,000 | 758.283,000 | 233.586,870 |
| 10.04.2026 | 19:57:20.874 | 0,300 BZ | 4.000 | 1.200,000 | 757.283,000 | 233.286,870 |
| 10.04.2026 | 19:56:43.486 | 0,300 BZ | 2.000 | 600,000 | 753.283,000 | 232.086,870 |
| 10.04.2026 | 19:55:08.832 | 0,300 BZ | 1.000 | 300,000 | 751.283,000 | 231.486,870 |
| 10.04.2026 | 19:50:59.835 | 0,300 BZ | 1.000 | 300,000 | 750.283,000 | 231.186,870 |
| 10.04.2026 | 19:45:24.223 | 0,300 BZ | 400 | 120,000 | 749.283,000 | 230.886,870 |
| 10.04.2026 | 19:44:26.079 | 0,300 BZ | 3.000 | 900,000 | 748.883,000 | 230.766,870 |
| 10.04.2026 | 19:44:25.023 | 0,300 BZ | 5.000 | 1.500,000 | 745.883,000 | 229.866,870 |
| 10.04.2026 | 19:33:59.585 | 0,300 BZ | 3.000 | 900,000 | 740.883,000 | 228.366,870 |
| 10.04.2026 | 19:29:01.296 | 0,300 BZ | 2.000 | 600,000 | 737.883,000 | 227.466,870 |
| 10.04.2026 | 19:22:47.767 | 0,300 BZ | 1.000 | 300,000 | 735.883,000 | 226.866,870 |
| 10.04.2026 | 19:18:08.735 | 0,300 BZ | 1.300 | 390,000 | 734.883,000 | 226.566,870 |
| 10.04.2026 | 19:12:24.563 | 0,300 BZ | 2.000 | 600,000 | 733.583,000 | 226.176,870 |
| 10.04.2026 | 19:10:08.554 | 0,300 BZ | 2.000 | 600,000 | 731.583,000 | 225.576,870 |
| 10.04.2026 | 19:07:44.283 | 0,300 BZ | 2.000 | 600,000 | 729.583,000 | 224.976,870 |
| 10.04.2026 | 19:01:55.303 | 0,300 BZ | 3.000 | 900,000 | 727.583,000 | 224.376,870 |
| 10.04.2026 | 19:00:04.199 | 0,300 BZ | 50 | 15,000 | 724.583,000 | 223.476,870 |
| 10.04.2026 | 18:54:59.477 | 0,300 BZ | 3.000 | 900,000 | 724.533,000 | 223.461,870 |
| 10.04.2026 | 18:50:39.433 | 0,300 BZ | 3.000 | 900,000 | 721.533,000 | 222.561,870 |
| 10.04.2026 | 18:46:47.752 | 0,300 BZ | 650 | 195,000 | 718.533,000 | 221.661,870 |
| 10.04.2026 | 18:37:08.070 | 0,300 BZ | 2.000 | 600,000 | 717.883,000 | 221.466,870 |
| 10.04.2026 | 18:34:24.627 | 0,300 BZ | 1.000 | 300,000 | 715.883,000 | 220.866,870 |
| 10.04.2026 | 18:34:15.034 | 0,300 BZ | 1.500 | 450,000 | 714.883,000 | 220.566,870 |
| 10.04.2026 | 18:34:06.184 | 0,300 BZ | 1.700 | 510,000 | 713.383,000 | 220.116,870 |
| 10.04.2026 | 18:33:53.381 | 0,300 BZ | 2.000 | 600,000 | 711.683,000 | 219.606,870 |
| 10.04.2026 | 18:22:02.638 | 0,300 BZ | 200 | 60,000 | 709.683,000 | 219.006,870 |
| 10.04.2026 | 18:21:39.666 | 0,300 BZ | 2.000 | 600,000 | 709.483,000 | 218.946,870 |
| 10.04.2026 | 18:18:30.324 | 0,300 BZ | 4.000 | 1.200,000 | 707.483,000 | 218.346,870 |
| 10.04.2026 | 18:12:48.085 | 0,300 BZ | 2.000 | 600,000 | 703.483,000 | 217.146,870 |
| 10.04.2026 | 18:11:50.129 | 0,300 BZ | 100 | 30,000 | 701.483,000 | 216.546,870 |
| 10.04.2026 | 18:07:09.037 | 0,300 BZ | 900 | 270,000 | 701.383,000 | 216.516,870 |
| 10.04.2026 | 18:01:25.687 | 0,300 BZ | 3.000 | 900,000 | 700.483,000 | 216.246,870 |
| 10.04.2026 | 17:59:41.509 | 0,300 BZ | 2.000 | 600,000 | 697.483,000 | 215.346,870 |
| 10.04.2026 | 17:50:08.357 | 0,300 BZ | 900 | 270,000 | 695.483,000 | 214.746,870 |
| 10.04.2026 | 17:46:40.199 | 0,300 BZ | 2.000 | 600,000 | 694.583,000 | 214.476,870 |
| 10.04.2026 | 17:45:14.200 | 0,300 BZ | 600 | 180,000 | 692.583,000 | 213.876,870 |
| 10.04.2026 | 17:35:05.142 | 0,300 BZ | 5.000 | 1.500,000 | 691.983,000 | 213.696,870 |
| 10.04.2026 | 17:34:06.498 | 0,300 BZ | 1.000 | 300,000 | 686.983,000 | 212.196,870 |
| 10.04.2026 | 17:33:48.417 | 0,300 BZ | 416 | 124,800 | 685.983,000 | 211.896,870 |
| 10.04.2026 | 17:33:42.770 | 0,300 BZ | 1.500 | 450,000 | 685.567,000 | 211.772,070 |
| 10.04.2026 | 17:30:56.405 | 0,300 BZ | 625 | 187,500 | 684.067,000 | 211.322,070 |
| 10.04.2026 | 17:30:28.081 | 0,300 BZ | 3.200 | 960,000 | 683.442,000 | 211.134,570 |
| 10.04.2026 | 17:29:17.371 | 0,300 BZ | 31.770 | 9.531,000 | 680.242,000 | 210.174,570 |
| 10.04.2026 | 17:29:04.478 | 0,300 BZ | 7.000 | 2.100,000 | 648.472,000 | 200.643,570 |
| 10.04.2026 | 17:28:34.660 | 0,300 BZ | 1.000 | 300,000 | 641.472,000 | 198.543,570 |
| 10.04.2026 | 17:23:21.416 | 0,300 BZ | 2.000 | 600,000 | 640.472,000 | 198.243,570 |
| 10.04.2026 | 17:17:58.566 | 0,300 BZ | 1.720 | 516,000 | 638.472,000 | 197.643,570 |
| 10.04.2026 | 17:17:01.067 | 0,300 BZ | 3.000 | 900,000 | 636.752,000 | 197.127,570 |
| 10.04.2026 | 17:15:04.838 | 0,300 BZ | 1.000 | 300,000 | 633.752,000 | 196.227,570 |
| 10.04.2026 | 17:14:56.024 | 0,300 BZ | 3.000 | 900,000 | 632.752,000 | 195.927,570 |
| 10.04.2026 | 17:14:41.930 | 0,300 BZ | 3.000 | 900,000 | 629.752,000 | 195.027,570 |
| 10.04.2026 | 17:14:29.009 | 0,300 BZ | 2.200 | 660,000 | 626.752,000 | 194.127,570 |
| 10.04.2026 | 17:14:21.644 | 0,300 BZ | 3.000 | 900,000 | 624.552,000 | 193.467,570 |
| 10.04.2026 | 17:13:20.787 | 0,300 BZ | 1.000 | 300,000 | 621.552,000 | 192.567,570 |
| 10.04.2026 | 17:11:20.048 | 0,300 BZ | 500 | 150,000 | 620.552,000 | 192.267,570 |
| 10.04.2026 | 17:07:39.073 | 0,300 BZ | 1.000 | 300,000 | 620.052,000 | 192.117,570 |
| 10.04.2026 | 17:07:21.500 | 0,300 BZ | 2.350 | 705,000 | 619.052,000 | 191.817,570 |
| 10.04.2026 | 17:04:43.319 | 0,300 BZ | 37.950 | 11.385,000 | 616.702,000 | 191.112,570 |
| 10.04.2026 | 17:04:29.425 | 0,300 BZ | 2.000 | 600,000 | 578.752,000 | 179.727,570 |
| 10.04.2026 | 17:03:45.946 | 0,300 BZ | 3.000 | 900,000 | 576.752,000 | 179.127,570 |
| 10.04.2026 | 17:03:33.461 | 0,300 BZ | 1.000 | 300,000 | 573.752,000 | 178.227,570 |
| 10.04.2026 | 17:01:11.444 | 0,300 BZ | 3.000 | 900,000 | 572.752,000 | 177.927,570 |
| 10.04.2026 | 17:01:10.900 | 0,300 BZ | 400 | 120,000 | 569.752,000 | 177.027,570 |
| 10.04.2026 | 17:00:07.060 | 0,300 BZ | 300 | 90,000 | 569.352,000 | 176.907,570 |
| 10.04.2026 | 16:53:55.743 | 0,300 BZ | 1.700 | 510,000 | 569.052,000 | 176.817,570 |
| 10.04.2026 | 16:53:13.301 | 0,300 BZ | 3.000 | 900,000 | 567.352,000 | 176.307,570 |
| 10.04.2026 | 16:52:42.518 | 0,300 BZ | 1.900 | 570,000 | 564.352,000 | 175.407,570 |
| 10.04.2026 | 16:51:15.034 | 0,300 BZ | 5.000 | 1.500,000 | 562.452,000 | 174.837,570 |
| 10.04.2026 | 16:49:44.983 | 0,300 BZ | 1.000 | 300,000 | 557.452,000 | 173.337,570 |
| 10.04.2026 | 16:47:33.821 | 0,300 BZ | 3.000 | 900,000 | 556.452,000 | 173.037,570 |
| 10.04.2026 | 16:47:28.848 | 0,300 BZ | 3.000 | 900,000 | 553.452,000 | 172.137,570 |
| 10.04.2026 | 16:47:21.121 | 0,300 BZ | 700 | 210,000 | 550.452,000 | 171.237,570 |
| 10.04.2026 | 16:45:06.345 | 0,300 BZ | 1.000 | 300,000 | 549.752,000 | 171.027,570 |
| 10.04.2026 | 16:43:36.499 | 0,300 BZ | 1.000 | 300,000 | 548.752,000 | 170.727,570 |
| 10.04.2026 | 16:42:30.568 | 0,300 BZ | 2.000 | 600,000 | 547.752,000 | 170.427,570 |
| 10.04.2026 | 16:41:50.813 | 0,300 BZ | 2.000 | 600,000 | 545.752,000 | 169.827,570 |