Recursion Pharmaceuticals Inc./KO/Call [endlos]/MS
WKN MN75XA
ISIN DE000MN75XA7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.10.2026 | 21:41:24.588 | 2,130 BZ | 99 | 210,870 | 159.050,000 | 298.993,040 |
| 05.10.2026 | 21:41:24.588 | 2,130 BZ | 99 | 210,870 | 159.050,000 | 298.993,040 |
| 05.10.2026 | 21:40:34.770 | 2,140 BZ | 200 | 428,000 | 158.951,000 | 298.782,170 |
| 05.10.2026 | 21:31:49.656 | 2,150 BZ | 250 | 537,500 | 158.751,000 | 298.354,170 |
| 05.10.2026 | 21:14:45.529 | 2,120 G | - | - | 158.501,000 | 297.816,670 |
| 05.10.2026 | 20:56:00.145 | 2,110 BZ | 100 | 211,000 | 158.501,000 | 297.816,670 |
| 05.10.2026 | 20:38:28.057 | 2,090 BZ | 10.000 | 20.900,000 | 158.401,000 | 297.605,670 |
| 05.10.2026 | 20:33:18.782 | 2,090 BZ | 350 | 731,500 | 148.401,000 | 276.705,670 |
| 05.10.2026 | 20:17:39.128 | 2,040 BZ | 250 | 510,000 | 148.051,000 | 275.974,170 |
| 05.10.2026 | 20:14:01.992 | 2,030 BZ | 700 | 1.421,000 | 147.801,000 | 275.464,170 |
| 05.10.2026 | 20:06:43.638 | 1,980 G | - | - | 147.101,000 | 274.043,170 |
| 05.10.2026 | 19:58:09.484 | 2,020 G | - | - | 147.101,000 | 274.043,170 |
| 05.10.2026 | 19:57:10.019 | 2,040 BZ | 800 | 1.632,000 | 147.101,000 | 274.043,170 |
| 05.10.2026 | 19:50:10.732 | 2,030 G | - | - | 146.301,000 | 272.411,170 |
| 05.10.2026 | 19:46:29.664 | 2,040 BZ | 200 | 408,000 | 146.301,000 | 272.411,170 |
| 05.10.2026 | 19:45:09.001 | 1,980 BZ | 404 | 799,920 | 146.101,000 | 272.003,170 |
| 05.10.2026 | 19:22:40.114 | 1,990 BZ | 250 | 497,500 | 145.697,000 | 271.203,250 |
| 05.10.2026 | 19:22:04.607 | 1,990 BZ | 30.000 | 59.700,000 | 145.447,000 | 270.705,750 |
| 05.10.2026 | 19:21:23.641 | 1,980 G | - | - | 115.447,000 | 211.005,750 |
| 05.10.2026 | 19:18:24.009 | 1,980 BZ | 10.000 | 19.800,000 | 115.447,000 | 211.005,750 |
| 05.10.2026 | 19:11:40.195 | 1,990 BZ | 88 | 175,120 | 105.447,000 | 191.205,750 |
| 05.10.2026 | 19:09:07.891 | 2,000 BZ | 300 | 600,000 | 105.359,000 | 191.030,630 |
| 05.10.2026 | 18:54:11.353 | 2,000 BZ | 500 | 1.000,000 | 105.059,000 | 190.430,630 |
| 05.10.2026 | 18:51:03.097 | 2,020 BZ | 5.000 | 10.100,000 | 104.559,000 | 189.430,630 |
| 05.10.2026 | 18:50:19.510 | 2,020 BZ | 350 | 707,000 | 99.559,000 | 179.330,630 |
| 05.10.2026 | 18:44:05.212 | 2,030 BZ | 2.000 | 4.060,000 | 99.209,000 | 178.623,630 |
| 05.10.2026 | 18:35:45.645 | 2,060 BZ | 600 | 1.236,000 | 97.209,000 | 174.563,630 |
| 05.10.2026 | 18:29:58.762 | 2,040 BZ | 589 | 1.201,560 | 96.609,000 | 173.327,630 |
| 05.10.2026 | 18:27:00.754 | 2,090 BZ | 47 | 98,230 | 96.020,000 | 172.126,070 |
| 05.10.2026 | 18:25:18.744 | 2,100 BZ | 900 | 1.890,000 | 95.973,000 | 172.027,840 |
| 05.10.2026 | 18:10:37.483 | 2,070 BZ | 125 | 258,750 | 95.073,000 | 170.137,840 |
| 05.10.2026 | 18:04:11.587 | 2,060 BZ | 350 | 721,000 | 94.948,000 | 169.879,090 |
| 05.10.2026 | 17:59:14.425 | 2,050 G | - | - | 94.598,000 | 169.158,090 |
| 05.10.2026 | 17:54:46.922 | 2,030 BZ | 500 | 1.015,000 | 94.598,000 | 169.158,090 |
| 05.10.2026 | 17:52:08.073 | 1,970 BZ | 250 | 492,500 | 94.098,000 | 168.143,090 |
| 05.10.2026 | 17:46:38.398 | 1,910 BZ | 263 | 502,330 | 93.848,000 | 167.650,590 |
| 05.10.2026 | 17:46:01.212 | 1,890 BZ | 2.659 | 5.025,510 | 93.585,000 | 167.148,260 |
| 05.10.2026 | 17:41:09.977 | 1,850 BZ | 1.340 | 2.479,000 | 90.926,000 | 162.122,750 |
| 05.10.2026 | 17:40:39.252 | 1,870 BZ | 240 | 448,800 | 89.586,000 | 159.643,750 |
| 05.10.2026 | 17:39:59.499 | 1,870 BZ | 200 | 374,000 | 89.346,000 | 159.194,950 |
| 05.10.2026 | 17:38:34.792 | 1,880 BZ | 300 | 564,000 | 89.146,000 | 158.820,950 |
| 05.10.2026 | 17:38:12.052 | 1,880 BZ | 1.000 | 1.880,000 | 88.846,000 | 158.256,950 |
| 05.10.2026 | 17:36:34.950 | 1,870 G | - | - | 87.846,000 | 156.376,950 |
| 05.10.2026 | 17:36:04.433 | 1,870 G | - | - | 87.846,000 | 156.376,950 |
| 05.10.2026 | 17:27:29.262 | 1,860 BZ | 342 | 636,120 | 87.846,000 | 156.376,950 |
| 05.10.2026 | 17:20:04.384 | 1,900 BZ | 700 | 1.330,000 | 87.504,000 | 155.740,830 |
| 05.10.2026 | 17:19:58.138 | 1,890 BZ | 480 | 907,200 | 86.804,000 | 154.410,830 |
| 05.10.2026 | 17:19:41.042 | 1,890 BZ | 500 | 945,000 | 86.324,000 | 153.503,630 |
| 05.10.2026 | 17:19:19.938 | 1,890 BZ | 2.500 | 4.725,000 | 85.824,000 | 152.558,630 |
| 05.10.2026 | 17:19:14.471 | 1,890 BZ | 1.500 | 2.835,000 | 83.324,000 | 147.833,630 |
| 05.10.2026 | 17:17:56.626 | 1,900 BZ | 894 | 1.698,600 | 81.824,000 | 144.998,630 |
| 05.10.2026 | 17:17:18.396 | 1,900 BZ | 60 | 114,000 | 80.930,000 | 143.300,030 |
| 05.10.2026 | 17:15:56.993 | 1,890 BZ | 50 | 94,500 | 80.870,000 | 143.186,030 |
| 05.10.2026 | 17:14:08.336 | 1,870 BZ | 2.000 | 3.740,000 | 80.820,000 | 143.091,530 |
| 05.10.2026 | 17:13:03.646 | 1,870 BZ | 100 | 187,000 | 78.820,000 | 139.351,530 |
| 05.10.2026 | 17:12:38.581 | 1,870 BZ | 2.000 | 3.740,000 | 78.720,000 | 139.164,530 |
| 05.10.2026 | 17:11:10.756 | 1,830 BZ | 2.000 | 3.660,000 | 76.720,000 | 135.424,530 |
| 05.10.2026 | 17:09:19.118 | 1,850 BZ | 2.000 | 3.700,000 | 74.720,000 | 131.764,530 |
| 05.10.2026 | 17:07:13.492 | 1,830 BZ | 560 | 1.024,800 | 72.720,000 | 128.064,530 |
| 05.10.2026 | 17:07:10.361 | 1,830 BZ | 300 | 549,000 | 72.160,000 | 127.039,730 |
| 05.10.2026 | 17:04:52.135 | 1,840 BZ | 2.500 | 4.600,000 | 71.860,000 | 126.490,730 |
| 05.10.2026 | 17:04:22.586 | 1,830 BZ | 300 | 549,000 | 69.360,000 | 121.890,730 |
| 05.10.2026 | 17:01:20.654 | 1,810 BZ | 1.100 | 1.991,000 | 69.060,000 | 121.341,730 |
| 05.10.2026 | 16:59:32.535 | 1,810 BZ | 500 | 905,000 | 67.960,000 | 119.350,730 |
| 05.10.2026 | 16:59:08.529 | 1,810 BZ | 300 | 543,000 | 67.460,000 | 118.445,730 |
| 05.10.2026 | 16:55:31.329 | 1,810 BZ | 1.200 | 2.172,000 | 67.160,000 | 117.902,730 |
| 05.10.2026 | 16:55:26.468 | 1,810 BZ | 250 | 452,500 | 65.960,000 | 115.730,730 |
| 05.10.2026 | 16:54:43.908 | 1,810 BZ | 1.000 | 1.810,000 | 65.710,000 | 115.278,230 |
| 05.10.2026 | 16:53:45.094 | 1,800 BZ | 1.100 | 1.980,000 | 64.710,000 | 113.468,230 |
| 05.10.2026 | 16:50:04.463 | 1,760 BZ | 1.500 | 2.640,000 | 63.610,000 | 111.488,230 |
| 05.10.2026 | 16:49:39.428 | 1,760 BZ | 200 | 352,000 | 62.110,000 | 108.848,230 |
| 05.10.2026 | 16:49:20.597 | 1,750 BZ | 200 | 350,000 | 61.910,000 | 108.496,230 |
| 05.10.2026 | 16:48:12.347 | 1,750 BZ | 2.000 | 3.500,000 | 61.710,000 | 108.146,230 |
| 05.10.2026 | 16:45:00.969 | 1,740 BZ | 300 | 522,000 | 59.710,000 | 104.646,230 |
| 05.10.2026 | 16:42:49.348 | 1,720 BZ | 100 | 172,000 | 59.410,000 | 104.124,230 |
| 05.10.2026 | 16:42:46.967 | 1,730 BZ | 250 | 432,500 | 59.310,000 | 103.952,230 |
| 05.10.2026 | 16:41:59.429 | 1,720 BZ | 200 | 344,000 | 59.060,000 | 103.519,730 |
| 05.10.2026 | 16:39:32.754 | 1,680 BZ | 450 | 756,000 | 58.860,000 | 103.175,730 |
| 05.10.2026 | 16:37:13.705 | 1,670 BZ | 600 | 1.002,000 | 58.113,000 | 101.923,740 |
| 05.10.2026 | 16:35:20.870 | 1,680 BZ | 1.000 | 1.680,000 | 57.513,000 | 100.921,740 |
| 05.10.2026 | 16:34:53.613 | 1,680 BZ | 650 | 1.092,000 | 56.513,000 | 99.241,740 |
| 05.10.2026 | 16:34:15.407 | 1,680 BZ | 700 | 1.176,000 | 55.863,000 | 98.149,740 |
| 05.10.2026 | 16:32:58.272 | 1,680 BZ | 1.000 | 1.680,000 | 55.163,000 | 96.973,740 |
| 05.10.2026 | 16:32:33.929 | 1,680 BZ | 1.808 | 3.037,440 | 54.163,000 | 95.293,740 |
| 05.10.2026 | 16:32:22.782 | 1,680 BZ | 100 | 168,000 | 52.355,000 | 92.256,300 |
| 05.10.2026 | 16:31:13.171 | 1,670 BZ | 280 | 467,600 | 52.255,000 | 92.088,300 |
| 05.10.2026 | 16:31:09.737 | 1,670 BZ | 500 | 835,000 | 51.975,000 | 91.620,700 |
| 05.10.2026 | 16:30:26.772 | 1,690 BZ | 900 | 1.521,000 | 51.475,000 | 90.785,700 |
| 05.10.2026 | 16:29:59.568 | 1,710 BZ | 2.000 | 3.420,000 | 50.575,000 | 89.264,700 |
| 05.10.2026 | 16:29:20.655 | 1,700 BZ | 1.100 | 1.870,000 | 48.575,000 | 85.844,700 |
| 05.10.2026 | 16:29:17.359 | 1,700 BZ | 1.000 | 1.700,000 | 47.475,000 | 83.974,700 |
| 05.10.2026 | 16:26:51.402 | 1,730 BZ | 1.627 | 2.814,710 | 46.475,000 | 82.274,700 |
| 05.10.2026 | 16:26:20.344 | 1,730 BZ | 287 | 496,510 | 44.848,000 | 79.459,990 |
| 05.10.2026 | 16:25:40.434 | 1,740 BZ | 450 | 783,000 | 44.561,000 | 78.963,480 |
| 05.10.2026 | 16:25:14.507 | 1,750 BZ | 3.000 | 5.250,000 | 44.111,000 | 78.180,480 |
| 05.10.2026 | 16:24:46.803 | 1,760 BZ | 175 | 308,000 | 41.111,000 | 72.930,480 |
| 05.10.2026 | 16:24:44.180 | 1,760 BZ | 600 | 1.056,000 | 40.936,000 | 72.622,480 |
| 05.10.2026 | 16:24:32.899 | 1,760 BZ | 2.000 | 3.520,000 | 40.336,000 | 71.566,480 |
| 05.10.2026 | 16:24:13.873 | 1,770 BZ | 1.129 | 1.998,330 | 38.336,000 | 68.046,480 |
| 05.10.2026 | 16:23:43.344 | 1,770 BZ | 250 | 442,500 | 37.207,000 | 66.048,150 |