Mastercard Inc./OS/Call [560]/MS
WKN MN6EBM
ISIN DE000MN6EBM0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21:59:08.660 | 0,740 BZ | 540 | 399,600 | 174.390,000 | 130.537,800 |
| 20.10.2026 | 21:59:08.660 | 0,740 BZ | 540 | 399,600 | 174.390,000 | 130.537,800 |
| 20.10.2026 | 20:30:56.487 | 0,750 BZ | 1.340 | 1.005,000 | 173.850,000 | 130.138,200 |
| 20.10.2026 | 20:04:38.050 | 0,750 BZ | 800 | 600,000 | 172.510,000 | 129.133,200 |
| 20.10.2026 | 19:52:52.770 | 0,750 BZ | 540 | 405,000 | 171.710,000 | 128.533,200 |
| 20.10.2026 | 19:39:52.445 | 0,750 BZ | 350 | 262,500 | 171.170,000 | 128.128,200 |
| 20.10.2026 | 19:19:51.114 | 0,740 G | - | - | 170.820,000 | 127.865,700 |
| 20.10.2026 | 18:45:11.984 | 0,750 BZ | 350 | 262,500 | 170.820,000 | 127.865,700 |
| 20.10.2026 | 18:41:54.069 | 0,750 BZ | 1.620 | 1.215,000 | 170.470,000 | 127.603,200 |
| 20.10.2026 | 18:39:14.968 | 0,740 BZ | 1.620 | 1.198,800 | 168.850,000 | 126.388,200 |
| 20.10.2026 | 18:34:24.769 | 0,740 BZ | 3.620 | 2.678,800 | 167.230,000 | 125.189,400 |
| 20.10.2026 | 18:15:30.706 | 0,750 BZ | 1.080 | 810,000 | 163.610,000 | 122.510,600 |
| 20.10.2026 | 18:07:02.036 | 0,750 BZ | 1.080 | 810,000 | 162.530,000 | 121.700,600 |
| 20.10.2026 | 18:03:28.721 | 0,760 BZ | 540 | 410,400 | 161.450,000 | 120.890,600 |
| 20.10.2026 | 18:00:13.661 | 0,760 BZ | 1.500 | 1.140,000 | 160.910,000 | 120.480,200 |
| 20.10.2026 | 17:58:03.588 | 0,760 BZ | 500 | 380,000 | 159.410,000 | 119.340,200 |
| 20.10.2026 | 17:46:11.093 | 0,770 BZ | 2.210 | 1.701,700 | 158.910,000 | 118.960,200 |
| 20.10.2026 | 17:44:59.942 | 0,760 BZ | 1.040 | 790,400 | 156.700,000 | 117.258,500 |
| 20.10.2026 | 17:44:52.151 | 0,760 BZ | 600 | 456,000 | 155.660,000 | 116.468,100 |
| 20.10.2026 | 17:42:36.383 | 0,760 BZ | 750 | 570,000 | 155.060,000 | 116.012,100 |
| 20.10.2026 | 17:34:30.019 | 0,750 BZ | 540 | 405,000 | 154.310,000 | 115.442,100 |
| 20.10.2026 | 17:32:25.830 | 0,760 BZ | 3.030 | 2.302,800 | 153.770,000 | 115.037,100 |
| 20.10.2026 | 17:06:54.164 | 0,750 BZ | 1.170 | 877,500 | 150.200,000 | 112.329,300 |
| 20.10.2026 | 16:50:49.237 | 0,750 BZ | 600 | 450,000 | 149.030,000 | 111.451,800 |
| 20.10.2026 | 16:39:22.019 | 0,760 BZ | 2.800 | 2.128,000 | 148.430,000 | 111.001,800 |
| 20.10.2026 | 16:38:36.739 | 0,750 BZ | 2.800 | 2.100,000 | 145.630,000 | 108.873,800 |
| 20.10.2026 | 16:30:30.105 | 0,740 BZ | 540 | 399,600 | 141.750,000 | 105.969,200 |
| 20.10.2026 | 16:29:26.864 | 0,750 BZ | 540 | 405,000 | 141.210,000 | 105.569,600 |
| 20.10.2026 | 16:29:19.142 | 0,750 BZ | 600 | 450,000 | 140.670,000 | 105.164,600 |
| 20.10.2026 | 16:28:48.988 | 0,740 BZ | 600 | 444,000 | 140.070,000 | 104.714,600 |
| 20.10.2026 | 16:25:30.773 | 0,760 BZ | 3.580 | 2.720,800 | 139.470,000 | 104.270,600 |
| 20.10.2026 | 16:24:38.641 | 0,750 BZ | 540 | 405,000 | 135.890,000 | 101.549,800 |
| 20.10.2026 | 16:23:11.156 | 0,750 BZ | 540 | 405,000 | 135.350,000 | 101.144,800 |
| 20.10.2026 | 16:19:55.019 | 0,750 BZ | 2.500 | 1.875,000 | 134.810,000 | 100.739,800 |
| 20.10.2026 | 16:16:30.912 | 0,750 BZ | 2.160 | 1.620,000 | 132.310,000 | 98.864,800 |
| 20.10.2026 | 16:07:50.357 | 0,750 BZ | 21.750 | 16.312,500 | 127.990,000 | 95.603,200 |
| 20.10.2026 | 15:59:35.474 | 0,760 BZ | 540 | 410,400 | 62.740,000 | 46.665,700 |
| 20.10.2026 | 15:56:44.447 | 0,760 BZ | 330 | 250,800 | 49.387,000 | 36.580,550 |
| 20.10.2026 | 15:54:41.121 | 0,750 BZ | 1.100 | 825,000 | 49.057,000 | 36.329,750 |
| 20.10.2026 | 15:54:39.305 | 0,750 BZ | 540 | 405,000 | 47.957,000 | 35.504,750 |
| 20.10.2026 | 15:52:01.431 | 0,760 G | - | - | 46.900,000 | 34.712,000 |
| 20.10.2026 | 15:52:01.032 | 0,760 BZ | 500 | 380,000 | 46.900,000 | 34.712,000 |
| 20.10.2026 | 15:51:22.318 | 0,760 BZ | 1.000 | 760,000 | 45.900,000 | 33.957,000 |
| 20.10.2026 | 15:48:37.660 | 0,750 BZ | 800 | 600,000 | 43.820,000 | 32.376,200 |
| 20.10.2026 | 15:47:28.169 | 0,750 BZ | 2.640 | 1.980,000 | 42.220,000 | 31.184,200 |
| 20.10.2026 | 15:47:09.103 | 0,740 BZ | 540 | 399,600 | 39.580,000 | 29.204,200 |
| 20.10.2026 | 15:46:30.752 | 0,740 BZ | 1.100 | 814,000 | 39.040,000 | 28.804,600 |
| 20.10.2026 | 15:45:54.088 | 0,740 BZ | 1.000 | 740,000 | 37.940,000 | 27.990,600 |
| 20.10.2026 | 15:44:32.192 | 0,740 BZ | 540 | 399,600 | 29.260,000 | 21.490,600 |
| 20.10.2026 | 15:44:15.743 | 0,740 BZ | 1.500 | 1.110,000 | 28.720,000 | 21.091,000 |
| 20.10.2026 | 15:43:58.997 | 0,740 BZ | 540 | 399,600 | 27.220,000 | 19.981,000 |
| 20.10.2026 | 15:43:18.182 | 0,740 BZ | 4.000 | 2.960,000 | 26.680,000 | 19.581,400 |
| 20.10.2026 | 15:42:40.108 | 0,740 BZ | 1.100 | 814,000 | 22.680,000 | 16.621,400 |
| 20.10.2026 | 15:37:11.519 | 0,740 BZ | 1.000 | 740,000 | 20.580,000 | 15.067,400 |
| 20.10.2026 | 15:35:52.797 | 0,740 BZ | 5.000 | 3.700,000 | 18.580,000 | 13.597,400 |
| 20.10.2026 | 15:34:27.196 | 0,730 BZ | 4.000 | 2.920,000 | 12.500,000 | 9.098,200 |
| 20.10.2026 | 15:34:05.927 | 0,730 BZ | 1.000 | 730,000 | 8.500,000 | 6.178,200 |
| 20.10.2026 | 15:32:13.528 | 0,720 BZ | 550 | 396,000 | 1.600,000 | 1.152,000 |
| 20.10.2026 | 11:28:41.403 | 0,710 G | - | - | - | - |
| 20.10.2026 | 09:40:28.718 | 0,720 G | - | - | - | - |
| 19.10.2026 | 19:01:45.166 | 0,700 G | - | - | 2.965,000 | 2.085,500 |
| 19.10.2026 | 19:01:45.166 | 0,700 G | - | - | 2.965,000 | 2.085,500 |
| 19.10.2026 | 16:08:40.283 | 0,720 G | - | - | 2.965,000 | 2.085,500 |
| 19.10.2026 | 15:44:28.830 | 0,710 BZ | 1.000 | 710,000 | 2.965,000 | 2.085,500 |
| 19.10.2026 | 15:43:18.938 | 0,700 BZ | 1.000 | 700,000 | 1.965,000 | 1.375,500 |
| 19.10.2026 | 13:17:59.310 | 0,700 BZ | 965 | 675,500 | 965,000 | 675,500 |
| 19.10.2026 | 11:53:19.826 | 0,710 G | - | - | - | - |
| 19.10.2026 | 09:38:37.862 | 0,720 G | - | - | - | - |
| 16.10.2026 | 18:59:28.727 | 0,710 G | - | - | 2.500,000 | 1.850,000 |
| 16.10.2026 | 18:59:28.727 | 0,710 G | - | - | 2.500,000 | 1.850,000 |
| 16.10.2026 | 16:10:18.292 | 0,740 BZ | 1.500 | 1.110,000 | 2.500,000 | 1.850,000 |
| 16.10.2026 | 16:07:04.372 | 0,740 G | - | - | 1.000,000 | 740,000 |
| 16.10.2026 | 14:51:06.728 | 0,740 BZ | 1.000 | 740,000 | 1.000,000 | 740,000 |
| 16.10.2026 | 11:57:47.138 | 0,720 G | - | - | - | - |
| 16.10.2026 | 09:43:05.895 | 0,710 G | - | - | - | - |
| 15.10.2026 | 19:04:01.458 | 0,710 G | - | - | 6.080,000 | 4.205,800 |
| 15.10.2026 | 19:04:01.458 | 0,710 G | - | - | 6.080,000 | 4.205,800 |
| 15.10.2026 | 18:29:33.551 | 0,720 BZ | 2.000 | 1.440,000 | 6.080,000 | 4.205,800 |
| 15.10.2026 | 17:57:57.947 | 0,710 BZ | 2.000 | 1.420,000 | 4.080,000 | 2.765,800 |
| 15.10.2026 | 11:28:21.731 | 0,650 G | - | - | 2.080,000 | 1.345,800 |
| 15.10.2026 | 09:36:26.063 | 0,650 G | - | - | 2.080,000 | 1.345,800 |
| 15.10.2026 | 09:31:40.798 | 0,660 BZ | 1.000 | 660,000 | 2.080,000 | 1.345,800 |
| 15.10.2026 | 09:03:47.910 | 0,630 BZ | 540 | 340,200 | 1.080,000 | 685,800 |
| 15.10.2026 | 08:59:44.372 | 0,640 BZ | 540 | 345,600 | 540,000 | 345,600 |
| 14.10.2026 | 18:56:45.076 | 0,650 G | - | - | 1.000,000 | 660,000 |
| 14.10.2026 | 18:56:45.076 | 0,650 G | - | - | 1.000,000 | 660,000 |
| 14.10.2026 | 18:41:51.202 | 0,660 BZ | 1.000 | 660,000 | 1.000,000 | 660,000 |
| 14.10.2026 | 15:57:14.492 | 0,650 G | - | - | - | - |
| 14.10.2026 | 11:45:38.604 | 0,650 G | - | - | - | - |
| 14.10.2026 | 09:44:30.950 | 0,660 G | - | - | - | - |
| 13.10.2026 | 19:25:41.429 | 0,650 G | - | - | 13.645,000 | 8.438,450 |
| 13.10.2026 | 19:25:41.429 | 0,650 G | - | - | 13.645,000 | 8.438,450 |
| 13.10.2026 | 18:56:04.789 | 0,650 BZ | 1.500 | 975,000 | 13.645,000 | 8.438,450 |
| 13.10.2026 | 17:29:00.977 | 0,630 G | - | - | 12.145,000 | 7.463,450 |
| 13.10.2026 | 14:34:44.764 | 0,620 G | - | - | 12.145,000 | 7.463,450 |
| 13.10.2026 | 13:21:11.179 | 0,610 BZ | 500 | 305,000 | 12.145,000 | 7.463,450 |
| 13.10.2026 | 12:45:14.266 | 0,620 BZ | 500 | 310,000 | 11.645,000 | 7.158,450 |
| 13.10.2026 | 12:39:06.220 | 0,610 BZ | 500 | 305,000 | 11.145,000 | 6.848,450 |
| 13.10.2026 | 11:36:08.781 | 0,610 BZ | 270 | 164,700 | 10.645,000 | 6.543,450 |
| 13.10.2026 | 11:20:54.630 | 0,610 BZ | 375 | 228,750 | 10.375,000 | 6.378,750 |