Broadcom Inc./OS/Call [420]/MS
WKN MN85KN
ISIN DE000MN85KN6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.08.2026 | 21:59:49.740 | 10,040 BZ | 619 | 6.214,760 | 190.720,000 | 1.938.889,440 |
| 05.08.2026 | 21:59:49.740 | 10,040 BZ | 619 | 6.214,760 | 190.720,000 | 1.938.889,440 |
| 05.08.2026 | 21:57:20.806 | 10,160 BZ | 610 | 6.197,600 | 190.101,000 | 1.932.674,680 |
| 05.08.2026 | 21:50:28.595 | 10,210 BZ | 3.100 | 31.651,000 | 189.491,000 | 1.926.477,080 |
| 05.08.2026 | 21:46:45.458 | 10,170 BZ | 190 | 1.932,300 | 186.391,000 | 1.894.826,080 |
| 05.08.2026 | 21:46:39.780 | 10,170 BZ | 190 | 1.932,300 | 186.201,000 | 1.892.893,780 |
| 05.08.2026 | 21:45:45.555 | 10,200 BZ | 300 | 3.060,000 | 186.011,000 | 1.890.961,480 |
| 05.08.2026 | 21:44:44.553 | 10,190 BZ | 300 | 3.057,000 | 185.711,000 | 1.887.901,480 |
| 05.08.2026 | 21:37:59.524 | 10,240 BZ | 138 | 1.413,120 | 185.411,000 | 1.884.844,480 |
| 05.08.2026 | 21:37:53.619 | 10,240 BZ | 69 | 706,560 | 185.273,000 | 1.883.431,360 |
| 05.08.2026 | 21:37:46.464 | 10,240 BZ | 69 | 706,560 | 185.204,000 | 1.882.724,800 |
| 05.08.2026 | 21:35:29.375 | 10,200 BZ | 100 | 1.020,000 | 185.135,000 | 1.882.018,240 |
| 05.08.2026 | 21:35:13.804 | 10,200 BZ | 100 | 1.020,000 | 185.035,000 | 1.880.998,240 |
| 05.08.2026 | 21:32:19.511 | 10,220 BZ | 294 | 3.004,680 | 184.935,000 | 1.879.978,240 |
| 05.08.2026 | 21:31:54.115 | 10,230 BZ | 294 | 3.007,620 | 184.641,000 | 1.876.973,560 |
| 05.08.2026 | 21:31:25.893 | 10,230 BZ | 202 | 2.066,460 | 184.347,000 | 1.873.965,940 |
| 05.08.2026 | 21:30:44.008 | 10,250 BZ | 58 | 594,500 | 184.145,000 | 1.871.899,480 |
| 05.08.2026 | 21:26:40.357 | 10,240 BZ | 144 | 1.474,560 | 184.087,000 | 1.871.304,980 |
| 05.08.2026 | 21:25:37.162 | 10,240 BZ | 200 | 2.048,000 | 183.943,000 | 1.869.830,420 |
| 05.08.2026 | 21:25:06.496 | 10,250 BZ | 200 | 2.050,000 | 183.743,000 | 1.867.782,420 |
| 05.08.2026 | 21:24:31.045 | 10,250 BZ | 203 | 2.080,750 | 183.543,000 | 1.865.732,420 |
| 05.08.2026 | 21:24:17.232 | 10,260 BZ | 195 | 2.000,700 | 183.340,000 | 1.863.651,670 |
| 05.08.2026 | 21:24:15.283 | 10,260 BZ | 8 | 82,080 | 183.145,000 | 1.861.650,970 |
| 05.08.2026 | 21:19:53.844 | 10,230 BZ | 400 | 4.092,000 | 183.137,000 | 1.861.568,890 |
| 05.08.2026 | 21:19:37.826 | 10,240 BZ | 400 | 4.096,000 | 182.737,000 | 1.857.476,890 |
| 05.08.2026 | 21:16:21.952 | 10,230 BZ | 258 | 2.639,340 | 182.337,000 | 1.853.380,890 |
| 05.08.2026 | 21:15:43.214 | 10,230 BZ | 258 | 2.639,340 | 182.079,000 | 1.850.741,550 |
| 05.08.2026 | 21:15:07.804 | 10,220 BZ | 11 | 112,420 | 181.821,000 | 1.848.102,210 |
| 05.08.2026 | 21:14:59.904 | 10,230 BZ | 11 | 112,530 | 181.810,000 | 1.847.989,790 |
| 05.08.2026 | 21:10:08.922 | 10,210 BZ | 664 | 6.779,440 | 181.799,000 | 1.847.877,260 |
| 05.08.2026 | 21:09:56.499 | 10,220 BZ | 37 | 378,140 | 181.135,000 | 1.841.097,820 |
| 05.08.2026 | 21:09:36.278 | 10,220 BZ | 627 | 6.407,940 | 181.098,000 | 1.840.719,680 |
| 05.08.2026 | 21:08:30.740 | 10,200 BZ | 610 | 6.222,000 | 180.471,000 | 1.834.311,740 |
| 05.08.2026 | 21:08:22.534 | 10,210 BZ | 610 | 6.228,100 | 179.861,000 | 1.828.089,740 |
| 05.08.2026 | 21:06:52.772 | 10,210 BZ | 100 | 1.021,000 | 179.251,000 | 1.821.861,640 |
| 05.08.2026 | 21:06:48.824 | 10,210 BZ | 1.600 | 16.336,000 | 179.151,000 | 1.820.840,640 |
| 05.08.2026 | 21:06:28.073 | 10,220 BZ | 100 | 1.022,000 | 177.551,000 | 1.804.504,640 |
| 05.08.2026 | 21:04:47.532 | 10,200 BZ | 490 | 4.998,000 | 177.451,000 | 1.803.482,640 |
| 05.08.2026 | 21:04:06.418 | 10,210 BZ | 490 | 5.002,900 | 176.961,000 | 1.798.484,640 |
| 05.08.2026 | 21:02:41.762 | 10,210 BZ | 24 | 245,040 | 176.471,000 | 1.793.481,740 |
| 05.08.2026 | 21:02:35.149 | 10,210 BZ | 24 | 245,040 | 176.447,000 | 1.793.236,700 |
| 05.08.2026 | 20:58:37.190 | 10,180 BZ | 25 | 254,500 | 176.267,000 | 1.791.399,680 |
| 05.08.2026 | 20:57:37.069 | 10,190 BZ | 25 | 254,750 | 176.242,000 | 1.791.145,180 |
| 05.08.2026 | 20:55:48.064 | 10,180 BZ | 490 | 4.988,200 | 176.217,000 | 1.790.890,430 |
| 05.08.2026 | 20:52:06.072 | 10,190 BZ | 1.573 | 16.028,870 | 175.727,000 | 1.785.902,230 |
| 05.08.2026 | 20:51:24.870 | 10,190 BZ | 490 | 4.993,100 | 174.154,000 | 1.769.873,360 |
| 05.08.2026 | 20:48:58.007 | 10,190 BZ | 661 | 6.735,590 | 173.664,000 | 1.764.880,260 |
| 05.08.2026 | 20:48:53.674 | 10,200 BZ | 612 | 6.242,400 | 173.003,000 | 1.758.144,670 |
| 05.08.2026 | 20:45:44.248 | 10,180 BZ | 49 | 498,820 | 172.391,000 | 1.751.902,270 |
| 05.08.2026 | 20:44:26.103 | 10,170 BZ | 1.345 | 13.678,650 | 172.342,000 | 1.751.403,450 |
| 05.08.2026 | 20:43:21.253 | 10,180 BZ | 625 | 6.362,500 | 170.997,000 | 1.737.724,800 |
| 05.08.2026 | 20:40:09.393 | 10,170 BZ | 720 | 7.322,400 | 170.372,000 | 1.731.362,300 |
| 05.08.2026 | 20:39:49.826 | 10,170 BZ | 977 | 9.936,090 | 169.652,000 | 1.724.039,900 |
| 05.08.2026 | 20:37:47.022 | 10,180 BZ | 20 | 203,600 | 168.675,000 | 1.714.103,810 |
| 05.08.2026 | 20:36:27.484 | 10,190 BZ | 107 | 1.090,330 | 168.655,000 | 1.713.900,210 |
| 05.08.2026 | 20:36:08.693 | 10,180 BZ | 295 | 3.003,100 | 168.548,000 | 1.712.809,880 |
| 05.08.2026 | 20:35:47.896 | 10,170 BZ | 500 | 5.085,000 | 168.253,000 | 1.709.806,780 |
| 05.08.2026 | 20:34:27.664 | 10,160 BZ | 55 | 558,800 | 167.753,000 | 1.704.721,780 |
| 05.08.2026 | 20:31:27.229 | 10,150 BZ | 600 | 6.090,000 | 167.698,000 | 1.704.162,980 |
| 05.08.2026 | 20:31:05.197 | 10,160 BZ | 600 | 6.096,000 | 167.098,000 | 1.698.072,980 |
| 05.08.2026 | 20:30:49.155 | 10,160 BZ | 390 | 3.962,400 | 166.498,000 | 1.691.976,980 |
| 05.08.2026 | 20:30:40.640 | 10,170 BZ | 390 | 3.966,300 | 166.108,000 | 1.688.014,580 |
| 05.08.2026 | 20:28:07.839 | 10,200 BZ | 30 | 306,000 | 165.718,000 | 1.684.048,280 |
| 05.08.2026 | 20:27:20.696 | 10,210 BZ | 30 | 306,300 | 165.688,000 | 1.683.742,280 |
| 05.08.2026 | 20:26:49.557 | 10,200 G | - | - | 165.658,000 | 1.683.435,980 |
| 05.08.2026 | 20:15:01.055 | 10,150 BZ | 2.981 | 30.257,150 | 165.658,000 | 1.683.435,980 |
| 05.08.2026 | 20:13:39.667 | 10,180 BZ | 442 | 4.499,560 | 162.677,000 | 1.653.178,830 |
| 05.08.2026 | 20:11:46.747 | 10,190 BZ | 393 | 4.004,670 | 162.235,000 | 1.648.679,270 |
| 05.08.2026 | 20:09:23.724 | 10,180 BZ | 200 | 2.036,000 | 161.842,000 | 1.644.674,600 |
| 05.08.2026 | 20:07:18.865 | 10,180 BZ | 191 | 1.944,380 | 161.642,000 | 1.642.638,600 |
| 05.08.2026 | 20:06:21.032 | 10,190 BZ | 20 | 203,800 | 161.451,000 | 1.640.694,220 |
| 05.08.2026 | 19:59:09.077 | 10,180 BZ | 88 | 895,840 | 161.431,000 | 1.640.490,420 |
| 05.08.2026 | 19:57:19.116 | 10,140 BZ | 150 | 1.521,000 | 161.343,000 | 1.639.594,580 |
| 05.08.2026 | 19:56:25.046 | 10,140 BZ | 9 | 91,260 | 161.193,000 | 1.638.073,580 |
| 05.08.2026 | 19:55:34.521 | 10,140 BZ | 19 | 192,660 | 161.184,000 | 1.637.982,320 |
| 05.08.2026 | 19:54:28.556 | 10,130 BZ | 650 | 6.584,500 | 161.165,000 | 1.637.789,660 |
| 05.08.2026 | 19:50:32.471 | 10,150 BZ | 219 | 2.222,850 | 160.515,000 | 1.631.205,160 |
| 05.08.2026 | 19:37:03.490 | 10,110 BZ | 600 | 6.066,000 | 160.296,000 | 1.628.982,310 |
| 05.08.2026 | 19:33:30.677 | 10,110 BZ | 620 | 6.268,200 | 159.696,000 | 1.622.916,310 |
| 05.08.2026 | 19:32:07.505 | 10,120 BZ | 620 | 6.274,400 | 159.076,000 | 1.616.648,110 |
| 05.08.2026 | 19:30:02.368 | 10,110 BZ | 300 | 3.033,000 | 158.456,000 | 1.610.373,710 |
| 05.08.2026 | 19:29:48.684 | 10,120 BZ | 300 | 3.036,000 | 158.156,000 | 1.607.340,710 |
| 05.08.2026 | 19:29:16.113 | 10,120 BZ | 150 | 1.518,000 | 157.856,000 | 1.604.304,710 |
| 05.08.2026 | 19:29:01.284 | 10,130 BZ | 150 | 1.519,500 | 157.706,000 | 1.602.786,710 |
| 05.08.2026 | 19:27:28.079 | 10,150 BZ | 370 | 3.755,500 | 157.556,000 | 1.601.267,210 |
| 05.08.2026 | 19:25:35.249 | 10,140 BZ | 100 | 1.014,000 | 157.186,000 | 1.597.511,710 |
| 05.08.2026 | 19:25:19.170 | 10,140 BZ | 2.000 | 20.280,000 | 157.086,000 | 1.596.497,710 |
| 05.08.2026 | 19:23:47.797 | 10,120 BZ | 300 | 3.036,000 | 155.086,000 | 1.576.217,710 |
| 05.08.2026 | 19:21:46.044 | 10,130 BZ | 890 | 9.015,700 | 154.786,000 | 1.573.181,710 |
| 05.08.2026 | 19:18:10.584 | 10,120 BZ | 300 | 3.036,000 | 153.896,000 | 1.564.166,010 |
| 05.08.2026 | 19:17:41.065 | 10,120 BZ | 590 | 5.970,800 | 153.596,000 | 1.561.130,010 |
| 05.08.2026 | 19:15:04.818 | 10,120 BZ | 100 | 1.012,000 | 153.006,000 | 1.555.159,210 |
| 05.08.2026 | 19:10:26.922 | 10,130 BZ | 100 | 1.013,000 | 152.906,000 | 1.554.147,210 |
| 05.08.2026 | 19:09:33.322 | 10,140 BZ | 500 | 5.070,000 | 152.806,000 | 1.553.134,210 |
| 05.08.2026 | 19:08:59.074 | 10,150 BZ | 500 | 5.075,000 | 152.306,000 | 1.548.064,210 |
| 05.08.2026 | 19:08:28.173 | 10,140 BZ | 54 | 547,560 | 151.806,000 | 1.542.989,210 |
| 05.08.2026 | 19:07:54.532 | 10,150 BZ | 54 | 548,100 | 151.752,000 | 1.542.441,650 |
| 05.08.2026 | 19:04:37.981 | 10,160 BZ | 647 | 6.573,520 | 151.698,000 | 1.541.893,550 |
| 05.08.2026 | 19:04:20.061 | 10,170 BZ | 47 | 477,990 | 151.051,000 | 1.535.320,030 |
| 05.08.2026 | 19:04:14.824 | 10,160 BZ | 600 | 6.096,000 | 151.004,000 | 1.534.842,040 |