SAP SE/OS/Call [135]/MS
WKN MN4N5V
ISIN DE000MN4N5V8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.07.2026 | 16:54:12.145 | 0,570 BZ | 12.727 | 7.254,390 | 672.881,000 | 357.128,400 |
| 13.07.2026 | 16:29:23.976 | 0,550 BZ | 10.000 | 5.500,000 | 660.154,000 | 349.874,010 |
| 13.07.2026 | 16:16:50.996 | 0,540 BZ | 1.100 | 594,000 | 650.154,000 | 344.374,010 |
| 13.07.2026 | 15:59:32.424 | 0,550 BZ | 4.000 | 2.200,000 | 649.054,000 | 343.780,010 |
| 13.07.2026 | 15:58:56.256 | 0,560 BZ | 2.000 | 1.120,000 | 645.054,000 | 341.580,010 |
| 13.07.2026 | 15:53:04.510 | 0,550 BZ | 2.000 | 1.100,000 | 643.054,000 | 340.460,010 |
| 13.07.2026 | 15:39:28.440 | 0,570 BZ | 1.000 | 570,000 | 641.054,000 | 339.360,010 |
| 13.07.2026 | 15:38:33.051 | 0,570 BZ | 1.000 | 570,000 | 640.054,000 | 338.790,010 |
| 13.07.2026 | 15:27:30.909 | 0,530 BZ | 2.180 | 1.155,400 | 639.054,000 | 338.220,010 |
| 13.07.2026 | 15:27:21.741 | 0,530 BZ | 2.000 | 1.060,000 | 636.874,000 | 337.064,610 |
| 13.07.2026 | 15:25:32.956 | 0,540 BZ | 180 | 97,200 | 634.874,000 | 336.004,610 |
| 13.07.2026 | 15:17:05.463 | 0,530 BZ | 3.703 | 1.962,590 | 634.694,000 | 335.907,410 |
| 13.07.2026 | 15:16:58.984 | 0,530 BZ | 26.780 | 14.193,400 | 630.991,000 | 333.944,820 |
| 13.07.2026 | 15:12:04.846 | 0,540 BZ | 3.703 | 1.999,620 | 604.211,000 | 319.751,420 |
| 13.07.2026 | 15:02:37.558 | 0,540 BZ | 20.000 | 10.800,000 | 600.508,000 | 317.751,800 |
| 13.07.2026 | 15:01:34.789 | 0,540 BZ | 3.900 | 2.106,000 | 580.508,000 | 306.951,800 |
| 13.07.2026 | 15:01:23.191 | 0,550 BZ | 3.900 | 2.145,000 | 576.608,000 | 304.845,800 |
| 13.07.2026 | 14:53:50.779 | 0,540 BZ | 2.000 | 1.080,000 | 572.708,000 | 302.700,800 |
| 13.07.2026 | 14:50:01.825 | 0,540 BZ | 2.000 | 1.080,000 | 570.708,000 | 301.620,800 |
| 13.07.2026 | 14:46:45.129 | 0,540 BZ | 1.000 | 540,000 | 568.708,000 | 300.540,800 |
| 13.07.2026 | 14:30:01.624 | 0,540 G | - | - | 567.708,000 | 300.000,800 |
| 13.07.2026 | 14:20:03.966 | 0,540 BZ | 1.000 | 540,000 | 567.708,000 | 300.000,800 |
| 13.07.2026 | 13:29:43.816 | 0,540 BZ | 33.002 | 17.821,080 | 566.708,000 | 299.460,800 |
| 13.07.2026 | 13:21:28.217 | 0,540 BZ | 1.500 | 810,000 | 533.706,000 | 281.639,720 |
| 13.07.2026 | 12:47:56.376 | 0,540 BZ | 370 | 199,800 | 532.206,000 | 280.829,720 |
| 13.07.2026 | 12:43:26.251 | 0,540 BZ | 369 | 199,260 | 531.836,000 | 280.629,920 |
| 13.07.2026 | 12:41:04.119 | 0,540 BZ | 1.800 | 972,000 | 531.467,000 | 280.430,660 |
| 13.07.2026 | 12:39:32.835 | 0,540 BZ | 450 | 243,000 | 529.667,000 | 279.458,660 |
| 13.07.2026 | 12:39:18.866 | 0,540 BZ | 925 | 499,500 | 529.217,000 | 279.215,660 |
| 13.07.2026 | 12:32:45.294 | 0,540 BZ | 1.388 | 749,520 | 528.292,000 | 278.716,160 |
| 13.07.2026 | 12:31:58.138 | 0,540 BZ | 800 | 432,000 | 526.904,000 | 277.966,640 |
| 13.07.2026 | 12:21:29.768 | 0,540 BZ | 1.500 | 810,000 | 526.104,000 | 277.534,640 |
| 13.07.2026 | 12:20:02.987 | 0,540 BZ | 9.000 | 4.860,000 | 524.604,000 | 276.724,640 |
| 13.07.2026 | 12:19:16.826 | 0,540 BZ | 3.500 | 1.890,000 | 515.604,000 | 271.864,640 |
| 13.07.2026 | 12:15:36.520 | 0,540 BZ | 1.000 | 540,000 | 512.104,000 | 269.974,640 |
| 13.07.2026 | 12:13:32.133 | 0,540 BZ | 1.000 | 540,000 | 511.104,000 | 269.434,640 |
| 13.07.2026 | 12:08:43.190 | 0,540 BZ | 2.500 | 1.350,000 | 510.104,000 | 268.894,640 |
| 13.07.2026 | 12:05:50.095 | 0,540 BZ | 5.000 | 2.700,000 | 507.604,000 | 267.544,640 |
| 13.07.2026 | 11:55:38.648 | 0,540 BZ | 1.900 | 1.026,000 | 502.604,000 | 264.844,640 |
| 13.07.2026 | 11:40:56.677 | 0,530 BZ | 4.200 | 2.226,000 | 500.704,000 | 263.818,640 |
| 13.07.2026 | 11:40:46.127 | 0,540 BZ | 200 | 108,000 | 496.504,000 | 261.592,640 |
| 13.07.2026 | 11:37:34.453 | 0,540 BZ | 4.000 | 2.160,000 | 496.304,000 | 261.484,640 |
| 13.07.2026 | 11:33:09.289 | 0,530 BZ | 23.380 | 12.391,400 | 492.304,000 | 259.324,640 |
| 13.07.2026 | 11:32:05.191 | 0,540 BZ | 2.200 | 1.188,000 | 468.924,000 | 246.933,240 |
| 13.07.2026 | 11:27:52.209 | 0,540 BZ | 1.800 | 972,000 | 466.724,000 | 245.745,240 |
| 13.07.2026 | 11:25:35.553 | 0,530 BZ | 500 | 265,000 | 464.924,000 | 244.773,240 |
| 13.07.2026 | 11:20:40.945 | 0,530 BZ | 2.200 | 1.166,000 | 464.424,000 | 244.508,240 |
| 13.07.2026 | 11:17:52.122 | 0,530 BZ | 1.950 | 1.033,500 | 462.224,000 | 243.342,240 |
| 13.07.2026 | 11:14:32.877 | 0,530 BZ | 30 | 15,900 | 460.274,000 | 242.308,740 |
| 13.07.2026 | 11:00:39.468 | 0,530 BZ | 5.000 | 2.650,000 | 460.244,000 | 242.292,840 |
| 13.07.2026 | 10:45:46.500 | 0,530 BZ | 1.400 | 742,000 | 455.244,000 | 239.642,840 |
| 13.07.2026 | 10:34:18.005 | 0,530 BZ | 2.000 | 1.060,000 | 453.844,000 | 238.900,840 |
| 13.07.2026 | 10:27:00.679 | 0,530 BZ | 4.800 | 2.544,000 | 451.844,000 | 237.840,840 |
| 13.07.2026 | 10:26:15.079 | 0,530 BZ | 1.500 | 795,000 | 447.044,000 | 235.296,840 |
| 13.07.2026 | 10:20:24.930 | 0,530 BZ | 43.312 | 22.955,360 | 445.544,000 | 234.501,840 |
| 13.07.2026 | 10:20:18.923 | 0,530 BZ | 14.050 | 7.446,500 | 402.232,000 | 211.546,480 |
| 13.07.2026 | 10:18:02.541 | 0,540 BZ | 462 | 249,480 | 388.182,000 | 204.099,980 |
| 13.07.2026 | 10:10:32.105 | 0,540 BZ | 900 | 486,000 | 387.720,000 | 203.850,500 |
| 13.07.2026 | 10:04:06.428 | 0,540 BZ | 2.000 | 1.080,000 | 386.820,000 | 203.364,500 |
| 13.07.2026 | 09:54:45.699 | 0,540 BZ | 2.000 | 1.080,000 | 384.820,000 | 202.284,500 |
| 13.07.2026 | 09:54:15.830 | 0,530 G | - | - | 382.820,000 | 201.204,500 |
| 13.07.2026 | 09:50:08.230 | 0,540 BZ | 1.200 | 648,000 | 382.820,000 | 201.204,500 |
| 13.07.2026 | 09:48:21.336 | 0,540 BZ | 4.300 | 2.322,000 | 381.620,000 | 200.556,500 |
| 13.07.2026 | 09:48:05.193 | 0,540 BZ | 7.000 | 3.780,000 | 377.320,000 | 198.234,500 |
| 13.07.2026 | 09:47:13.588 | 0,540 BZ | 7.000 | 3.780,000 | 370.320,000 | 194.454,500 |
| 13.07.2026 | 09:42:35.252 | 0,530 BZ | 1.550 | 821,500 | 363.320,000 | 190.674,500 |
| 13.07.2026 | 09:37:32.411 | 0,530 BZ | 1.850 | 980,500 | 361.770,000 | 189.853,000 |
| 13.07.2026 | 09:36:27.594 | 0,530 BZ | 1.000 | 530,000 | 359.920,000 | 188.872,500 |
| 13.07.2026 | 09:27:58.349 | 0,530 BZ | 7.000 | 3.710,000 | 358.920,000 | 188.342,500 |
| 13.07.2026 | 09:17:09.499 | 0,530 BZ | 1.000 | 530,000 | 351.920,000 | 184.632,500 |
| 13.07.2026 | 09:17:00.954 | 0,540 BZ | 1.000 | 540,000 | 350.920,000 | 184.102,500 |
| 13.07.2026 | 09:14:30.069 | 0,530 BZ | 8.000 | 4.240,000 | 349.920,000 | 183.562,500 |
| 13.07.2026 | 09:14:24.852 | 0,530 BZ | 4.000 | 2.120,000 | 341.920,000 | 179.322,500 |
| 13.07.2026 | 09:12:32.396 | 0,540 BZ | 1.000 | 540,000 | 337.920,000 | 177.202,500 |
| 13.07.2026 | 09:09:45.195 | 0,530 BZ | 3.000 | 1.590,000 | 336.920,000 | 176.662,500 |
| 13.07.2026 | 09:08:39.528 | 0,530 BZ | 10.000 | 5.300,000 | 333.920,000 | 175.072,500 |
| 13.07.2026 | 09:03:43.626 | 0,540 BZ | 10.000 | 5.400,000 | 323.920,000 | 169.772,500 |
| 13.07.2026 | 09:00:46.756 | 0,540 BZ | 710 | 383,400 | 313.920,000 | 164.372,500 |
| 13.07.2026 | 09:00:42.515 | 0,540 BZ | 17.000 | 9.180,000 | 313.210,000 | 163.989,100 |
| 13.07.2026 | 09:00:38.165 | 0,540 BZ | 25.000 | 13.500,000 | 296.210,000 | 154.809,100 |
| 13.07.2026 | 09:00:34.143 | 0,540 BZ | 25.000 | 13.500,000 | 271.210,000 | 141.309,100 |
| 13.07.2026 | 08:49:27.698 | 0,530 BZ | 3.500 | 1.855,000 | 246.210,000 | 127.809,100 |
| 13.07.2026 | 08:47:31.005 | 0,530 BZ | 20.000 | 10.600,000 | 242.710,000 | 125.954,100 |
| 13.07.2026 | 08:46:10.164 | 0,530 BZ | 20.000 | 10.600,000 | 222.710,000 | 115.354,100 |
| 13.07.2026 | 08:46:03.534 | 0,530 BZ | 200 | 106,000 | 202.710,000 | 104.754,100 |
| 13.07.2026 | 08:45:47.784 | 0,530 BZ | 1.000 | 530,000 | 202.510,000 | 104.648,100 |
| 13.07.2026 | 08:42:06.043 | 0,530 BZ | 3.800 | 2.014,000 | 201.510,000 | 104.118,100 |
| 13.07.2026 | 08:34:29.797 | 0,530 BZ | 10.000 | 5.300,000 | 197.710,000 | 102.104,100 |
| 13.07.2026 | 08:32:04.823 | 0,530 BZ | 3.000 | 1.590,000 | 187.710,000 | 96.804,100 |
| 13.07.2026 | 08:31:20.342 | 0,530 BZ | 15.000 | 7.950,000 | 184.710,000 | 95.214,100 |
| 13.07.2026 | 08:25:55.498 | 0,530 BZ | 10.000 | 5.300,000 | 169.710,000 | 87.264,100 |
| 13.07.2026 | 08:21:24.643 | 0,530 BZ | 15.000 | 7.950,000 | 159.710,000 | 81.964,100 |
| 13.07.2026 | 08:21:08.876 | 0,530 BZ | 600 | 318,000 | 144.710,000 | 74.014,100 |
| 13.07.2026 | 08:19:23.688 | 0,530 BZ | 2.000 | 1.060,000 | 144.110,000 | 73.696,100 |
| 13.07.2026 | 08:15:54.992 | 0,530 BZ | 8.000 | 4.240,000 | 142.110,000 | 72.636,100 |
| 13.07.2026 | 08:06:06.799 | 0,510 BZ | 6.000 | 3.060,000 | 134.110,000 | 68.396,100 |
| 13.07.2026 | 08:03:48.858 | 0,510 BZ | 7.000 | 3.570,000 | 128.110,000 | 65.336,100 |
| 13.07.2026 | 08:00:48.867 | 0,510 BZ | 121.110 | 61.766,100 | 121.110,000 | 61.766,100 |
| 10.07.2026 | 19:18:33.362 | 0,500 G | - | - | - | - |