Broadcom Inc./OS/Call [410]/MS
WKN MN85KM
ISIN DE000MN85KM8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:59:29.189 | 10,430 BZ | 108 | 1.126,440 | 173.714,000 | 1.764.494,310 |
| 30.04.2026 | 21:59:29.189 | 10,430 BZ | 108 | 1.126,440 | 173.714,000 | 1.764.494,310 |
| 30.04.2026 | 21:58:47.278 | 10,410 BZ | 200 | 2.082,000 | 173.606,000 | 1.763.367,870 |
| 30.04.2026 | 21:58:23.150 | 10,410 BZ | 190 | 1.977,900 | 173.406,000 | 1.761.285,870 |
| 30.04.2026 | 21:57:09.164 | 10,390 BZ | 145 | 1.506,550 | 173.216,000 | 1.759.307,970 |
| 30.04.2026 | 21:55:19.953 | 10,390 BZ | 145 | 1.506,550 | 173.071,000 | 1.757.801,420 |
| 30.04.2026 | 21:53:42.299 | 10,310 BZ | 4 | 41,240 | 172.926,000 | 1.756.294,870 |
| 30.04.2026 | 21:50:27.547 | 10,300 BZ | 420 | 4.326,000 | 172.922,000 | 1.756.253,630 |
| 30.04.2026 | 21:47:39.653 | 10,320 BZ | 130 | 1.341,600 | 172.502,000 | 1.751.927,630 |
| 30.04.2026 | 21:46:40.775 | 10,340 BZ | 325 | 3.360,500 | 172.372,000 | 1.750.586,030 |
| 30.04.2026 | 21:43:31.254 | 10,340 BZ | 155 | 1.602,700 | 172.047,000 | 1.747.225,530 |
| 30.04.2026 | 21:41:30.325 | 10,290 BZ | 170 | 1.749,300 | 171.892,000 | 1.745.622,830 |
| 30.04.2026 | 21:40:56.974 | 10,280 BZ | 350 | 3.598,000 | 171.722,000 | 1.743.873,530 |
| 30.04.2026 | 21:40:28.591 | 10,300 BZ | 190 | 1.957,000 | 171.372,000 | 1.740.275,530 |
| 30.04.2026 | 21:40:26.302 | 10,300 BZ | 160 | 1.648,000 | 171.182,000 | 1.738.318,530 |
| 30.04.2026 | 21:38:22.520 | 10,270 BZ | 80 | 821,600 | 171.022,000 | 1.736.670,530 |
| 30.04.2026 | 21:38:18.066 | 10,280 BZ | 80 | 822,400 | 170.942,000 | 1.735.848,930 |
| 30.04.2026 | 21:35:59.199 | 10,300 BZ | 150 | 1.545,000 | 170.862,000 | 1.735.026,530 |
| 30.04.2026 | 21:35:15.681 | 10,310 BZ | 150 | 1.546,500 | 170.712,000 | 1.733.481,530 |
| 30.04.2026 | 21:32:23.717 | 10,310 BZ | 100 | 1.031,000 | 170.562,000 | 1.731.935,030 |
| 30.04.2026 | 21:30:10.976 | 10,310 BZ | 485 | 5.000,350 | 170.462,000 | 1.730.904,030 |
| 30.04.2026 | 21:26:48.185 | 10,350 BZ | 300 | 3.105,000 | 169.977,000 | 1.725.903,680 |
| 30.04.2026 | 21:26:08.687 | 10,360 BZ | 300 | 3.108,000 | 169.677,000 | 1.722.798,680 |
| 30.04.2026 | 21:21:00.915 | 10,420 BZ | 54 | 562,680 | 169.377,000 | 1.719.690,680 |
| 30.04.2026 | 21:20:00.545 | 10,420 BZ | 481 | 5.012,020 | 169.323,000 | 1.719.128,000 |
| 30.04.2026 | 21:19:00.023 | 10,400 BZ | 300 | 3.120,000 | 168.842,000 | 1.714.115,980 |
| 30.04.2026 | 21:04:47.940 | 10,300 BZ | 200 | 2.060,000 | 168.542,000 | 1.710.995,980 |
| 30.04.2026 | 21:03:01.701 | 10,320 BZ | 203 | 2.094,960 | 168.342,000 | 1.708.935,980 |
| 30.04.2026 | 21:02:53.672 | 10,330 BZ | 53 | 547,490 | 168.139,000 | 1.706.841,020 |
| 30.04.2026 | 21:02:46.493 | 10,330 BZ | 150 | 1.549,500 | 168.086,000 | 1.706.293,530 |
| 30.04.2026 | 21:00:03.116 | 10,310 BZ | 150 | 1.546,500 | 167.936,000 | 1.704.744,030 |
| 30.04.2026 | 20:56:38.860 | 10,310 BZ | 155 | 1.598,050 | 167.786,000 | 1.703.197,530 |
| 30.04.2026 | 20:56:15.191 | 10,330 BZ | 155 | 1.601,150 | 167.631,000 | 1.701.599,480 |
| 30.04.2026 | 20:55:01.512 | 10,330 BZ | 258 | 2.665,140 | 167.476,000 | 1.699.998,330 |
| 30.04.2026 | 20:54:57.424 | 10,340 BZ | 104 | 1.075,360 | 167.218,000 | 1.697.333,190 |
| 30.04.2026 | 20:53:43.529 | 10,340 BZ | 154 | 1.592,360 | 167.114,000 | 1.696.257,830 |
| 30.04.2026 | 20:49:26.706 | 10,320 BZ | 455 | 4.695,600 | 166.960,000 | 1.694.665,470 |
| 30.04.2026 | 20:49:21.613 | 10,330 BZ | 150 | 1.549,500 | 166.505,000 | 1.689.969,870 |
| 30.04.2026 | 20:49:16.494 | 10,330 BZ | 39 | 402,870 | 166.355,000 | 1.688.420,370 |
| 30.04.2026 | 20:48:33.634 | 10,330 BZ | 116 | 1.198,280 | 166.316,000 | 1.688.017,500 |
| 30.04.2026 | 20:47:30.216 | 10,330 BZ | 150 | 1.549,500 | 166.200,000 | 1.686.819,220 |
| 30.04.2026 | 20:45:31.046 | 10,320 BZ | 70 | 722,400 | 166.050,000 | 1.685.269,720 |
| 30.04.2026 | 20:41:44.081 | 10,310 BZ | 297 | 3.062,070 | 165.980,000 | 1.684.547,320 |
| 30.04.2026 | 20:41:10.490 | 10,320 BZ | 297 | 3.065,040 | 165.683,000 | 1.681.485,250 |
| 30.04.2026 | 20:39:39.180 | 10,310 BZ | 290 | 2.989,900 | 165.386,000 | 1.678.420,210 |
| 30.04.2026 | 20:38:37.946 | 10,320 BZ | 110 | 1.135,200 | 165.096,000 | 1.675.430,310 |
| 30.04.2026 | 20:38:29.902 | 10,340 BZ | 160 | 1.654,400 | 164.986,000 | 1.674.295,110 |
| 30.04.2026 | 20:32:46.052 | 10,350 BZ | 45 | 465,750 | 164.826,000 | 1.672.640,710 |
| 30.04.2026 | 20:31:35.065 | 10,350 BZ | 46 | 476,100 | 164.781,000 | 1.672.174,960 |
| 30.04.2026 | 20:31:10.299 | 10,350 BZ | 16 | 165,600 | 164.735,000 | 1.671.698,860 |
| 30.04.2026 | 20:31:03.431 | 10,360 BZ | 16 | 165,760 | 164.719,000 | 1.671.533,260 |
| 30.04.2026 | 20:29:13.939 | 10,350 BZ | 90 | 931,500 | 164.703,000 | 1.671.367,500 |
| 30.04.2026 | 20:24:46.215 | 10,350 BZ | 387 | 4.005,450 | 164.613,000 | 1.670.436,000 |
| 30.04.2026 | 20:24:35.258 | 10,350 BZ | 45 | 465,750 | 164.226,000 | 1.666.430,550 |
| 30.04.2026 | 20:24:19.923 | 10,350 BZ | 650 | 6.727,500 | 164.181,000 | 1.665.964,800 |
| 30.04.2026 | 20:24:03.504 | 10,360 BZ | 600 | 6.216,000 | 163.531,000 | 1.659.237,300 |
| 30.04.2026 | 20:23:04.915 | 10,350 BZ | 50 | 517,500 | 162.931,000 | 1.653.021,300 |
| 30.04.2026 | 20:19:05.579 | 10,370 BZ | 313 | 3.245,810 | 162.881,000 | 1.652.503,800 |
| 30.04.2026 | 20:19:00.540 | 10,380 BZ | 160 | 1.660,800 | 162.568,000 | 1.649.257,990 |
| 30.04.2026 | 20:18:50.354 | 10,380 BZ | 153 | 1.588,140 | 162.408,000 | 1.647.597,190 |
| 30.04.2026 | 20:13:14.494 | 10,370 BZ | 92 | 954,040 | 162.255,000 | 1.646.009,050 |
| 30.04.2026 | 20:13:06.340 | 10,380 BZ | 37 | 384,060 | 162.163,000 | 1.645.055,010 |
| 30.04.2026 | 20:12:18.102 | 10,370 BZ | 55 | 570,350 | 162.126,000 | 1.644.670,950 |
| 30.04.2026 | 20:04:04.397 | 10,390 BZ | 150 | 1.558,500 | 162.071,000 | 1.644.100,600 |
| 30.04.2026 | 20:03:46.829 | 10,400 BZ | 1.500 | 15.600,000 | 161.921,000 | 1.642.542,100 |
| 30.04.2026 | 20:03:39.420 | 10,410 BZ | 160 | 1.665,600 | 160.421,000 | 1.626.942,100 |
| 30.04.2026 | 20:03:31.605 | 10,420 BZ | 160 | 1.667,200 | 160.261,000 | 1.625.276,500 |
| 30.04.2026 | 20:03:11.065 | 10,410 BZ | 260 | 2.706,600 | 160.101,000 | 1.623.609,300 |
| 30.04.2026 | 20:02:40.553 | 10,410 G | - | - | 159.841,000 | 1.620.902,700 |
| 30.04.2026 | 20:02:00.117 | 10,420 BZ | 55 | 573,100 | 159.841,000 | 1.620.902,700 |
| 30.04.2026 | 20:01:25.972 | 10,430 BZ | 97 | 1.011,710 | 159.786,000 | 1.620.329,600 |
| 30.04.2026 | 20:01:01.675 | 10,440 BZ | 97 | 1.012,680 | 159.689,000 | 1.619.317,890 |
| 30.04.2026 | 19:58:15.218 | 10,410 BZ | 70 | 728,700 | 159.592,000 | 1.618.305,210 |
| 30.04.2026 | 19:57:59.900 | 10,420 BZ | 139 | 1.448,380 | 159.522,000 | 1.617.576,510 |
| 30.04.2026 | 19:57:58.777 | 10,410 BZ | 153 | 1.592,730 | 159.383,000 | 1.616.128,130 |
| 30.04.2026 | 19:57:54.949 | 10,420 BZ | 153 | 1.594,260 | 159.230,000 | 1.614.535,400 |
| 30.04.2026 | 19:57:48.309 | 10,410 BZ | 228 | 2.373,480 | 159.077,000 | 1.612.941,140 |
| 30.04.2026 | 19:57:42.278 | 10,420 BZ | 145 | 1.510,900 | 158.849,000 | 1.610.567,660 |
| 30.04.2026 | 19:55:04.826 | 10,390 BZ | 160 | 1.662,400 | 158.704,000 | 1.609.056,760 |
| 30.04.2026 | 19:51:53.908 | 10,360 BZ | 43 | 445,480 | 158.544,000 | 1.607.394,360 |
| 30.04.2026 | 19:51:29.008 | 10,370 BZ | 309 | 3.204,330 | 158.501,000 | 1.606.948,880 |
| 30.04.2026 | 19:49:16.792 | 10,380 BZ | 55 | 570,900 | 158.192,000 | 1.603.744,550 |
| 30.04.2026 | 19:49:02.344 | 10,380 BZ | 350 | 3.633,000 | 158.137,000 | 1.603.173,650 |
| 30.04.2026 | 19:48:53.222 | 10,390 BZ | 200 | 2.078,000 | 157.787,000 | 1.599.540,650 |
| 30.04.2026 | 19:47:08.732 | 10,370 BZ | 150 | 1.555,500 | 157.587,000 | 1.597.462,650 |
| 30.04.2026 | 19:37:27.326 | 10,300 BZ | 58 | 597,400 | 157.437,000 | 1.595.907,150 |
| 30.04.2026 | 19:35:34.791 | 10,310 BZ | 48 | 494,880 | 157.379,000 | 1.595.309,750 |
| 30.04.2026 | 19:35:09.025 | 10,320 BZ | 48 | 495,360 | 157.331,000 | 1.594.814,870 |
| 30.04.2026 | 19:34:14.586 | 10,300 BZ | 120 | 1.236,000 | 157.283,000 | 1.594.319,510 |
| 30.04.2026 | 19:33:34.769 | 10,310 BZ | 200 | 2.062,000 | 157.163,000 | 1.593.083,510 |
| 30.04.2026 | 19:31:55.936 | 10,310 BZ | 355 | 3.660,050 | 156.963,000 | 1.591.021,510 |
| 30.04.2026 | 19:31:51.721 | 10,320 BZ | 305 | 3.147,600 | 156.608,000 | 1.587.361,460 |
| 30.04.2026 | 19:29:12.422 | 10,270 BZ | 50 | 513,500 | 156.303,000 | 1.584.213,860 |
| 30.04.2026 | 19:28:19.671 | 10,260 BZ | 155 | 1.590,300 | 156.253,000 | 1.583.700,360 |
| 30.04.2026 | 19:28:11.747 | 10,270 BZ | 155 | 1.591,850 | 156.098,000 | 1.582.110,060 |
| 30.04.2026 | 19:26:37.009 | 10,260 BZ | 250 | 2.565,000 | 155.943,000 | 1.580.518,210 |
| 30.04.2026 | 19:25:39.692 | 10,270 BZ | 250 | 2.567,500 | 155.693,000 | 1.577.953,210 |
| 30.04.2026 | 19:22:52.773 | 10,240 BZ | 150 | 1.536,000 | 155.443,000 | 1.575.385,710 |
| 30.04.2026 | 19:21:52.349 | 10,240 BZ | 100 | 1.024,000 | 155.293,000 | 1.573.849,710 |
| 30.04.2026 | 19:21:40.996 | 10,240 BZ | 252 | 2.580,480 | 155.193,000 | 1.572.825,710 |