Broadcom Inc./OS/Call [680]/MS
WKN MN8GZP
ISIN DE000MN8GZP3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.08.2026 | 21:24:37.683 | 0,550 BZ | 500 | 275,000 | 727.862,000 | 437.970,900 |
| 10.08.2026 | 21:24:37.683 | 0,550 BZ | 500 | 275,000 | 727.862,000 | 437.970,900 |
| 10.08.2026 | 21:13:00.718 | 0,540 BZ | 370 | 199,800 | 727.362,000 | 437.695,900 |
| 10.08.2026 | 21:08:56.309 | 0,540 BZ | 16.000 | 8.640,000 | 726.992,000 | 437.496,100 |
| 10.08.2026 | 21:03:24.209 | 0,550 BZ | 400 | 220,000 | 710.992,000 | 428.856,100 |
| 10.08.2026 | 20:48:57.741 | 0,540 BZ | 925 | 499,500 | 710.592,000 | 428.636,100 |
| 10.08.2026 | 20:01:04.660 | 0,540 BZ | 1.500 | 810,000 | 709.667,000 | 428.136,600 |
| 10.08.2026 | 19:53:31.669 | 0,540 BZ | 20.000 | 10.800,000 | 708.167,000 | 427.326,600 |
| 10.08.2026 | 19:53:26.624 | 0,550 BZ | 20.000 | 11.000,000 | 688.167,000 | 416.526,600 |
| 10.08.2026 | 19:43:41.338 | 0,540 BZ | 600 | 324,000 | 668.167,000 | 405.526,600 |
| 10.08.2026 | 19:25:21.834 | 0,550 BZ | 900 | 495,000 | 667.567,000 | 405.202,600 |
| 10.08.2026 | 19:24:34.799 | 0,550 BZ | 3.000 | 1.650,000 | 666.667,000 | 404.707,600 |
| 10.08.2026 | 19:21:48.932 | 0,550 BZ | 3.636 | 1.999,800 | 663.667,000 | 403.057,600 |
| 10.08.2026 | 19:21:43.430 | 0,530 G | - | - | 660.031,000 | 401.057,800 |
| 10.08.2026 | 19:16:14.463 | 0,550 BZ | 4.000 | 2.200,000 | 660.031,000 | 401.057,800 |
| 10.08.2026 | 19:14:44.733 | 0,550 BZ | 60.000 | 33.000,000 | 656.031,000 | 398.857,800 |
| 10.08.2026 | 19:12:00.701 | 0,550 BZ | 14.000 | 7.700,000 | 596.031,000 | 365.857,800 |
| 10.08.2026 | 19:11:23.691 | 0,540 G | - | - | 582.031,000 | 358.157,800 |
| 10.08.2026 | 18:41:30.684 | 0,540 BZ | 500 | 270,000 | 582.031,000 | 358.157,800 |
| 10.08.2026 | 18:39:54.893 | 0,540 BZ | 3.500 | 1.890,000 | 581.531,000 | 357.887,800 |
| 10.08.2026 | 18:29:45.288 | 0,560 BZ | 7.500 | 4.200,000 | 578.031,000 | 355.997,800 |
| 10.08.2026 | 18:22:21.455 | 0,570 BZ | 2.000 | 1.140,000 | 570.531,000 | 351.797,800 |
| 10.08.2026 | 18:00:29.952 | 0,570 BZ | 1.250 | 712,500 | 568.531,000 | 350.657,800 |
| 10.08.2026 | 17:58:34.180 | 0,580 BZ | 1.500 | 870,000 | 567.281,000 | 349.945,300 |
| 10.08.2026 | 17:57:49.576 | 0,580 BZ | 855 | 495,900 | 565.781,000 | 349.075,300 |
| 10.08.2026 | 17:55:08.089 | 0,580 BZ | 10.000 | 5.800,000 | 564.926,000 | 348.579,400 |
| 10.08.2026 | 17:52:27.516 | 0,580 BZ | 1.300 | 754,000 | 554.926,000 | 342.779,400 |
| 10.08.2026 | 17:41:12.568 | 0,570 BZ | 2.400 | 1.368,000 | 553.626,000 | 342.025,400 |
| 10.08.2026 | 17:36:44.177 | 0,570 BZ | 7.500 | 4.275,000 | 551.226,000 | 340.657,400 |
| 10.08.2026 | 17:33:45.161 | 0,570 BZ | 3.700 | 2.109,000 | 543.726,000 | 336.382,400 |
| 10.08.2026 | 17:31:13.662 | 0,560 BZ | 4.000 | 2.240,000 | 540.026,000 | 334.273,400 |
| 10.08.2026 | 17:30:02.160 | 0,570 BZ | 4.000 | 2.280,000 | 536.026,000 | 332.033,400 |
| 10.08.2026 | 17:25:25.686 | 0,570 BZ | 3.510 | 2.000,700 | 532.026,000 | 329.753,400 |
| 10.08.2026 | 17:22:47.926 | 0,570 BZ | 2.000 | 1.140,000 | 528.516,000 | 327.752,700 |
| 10.08.2026 | 17:22:40.746 | 0,560 BZ | 1.818 | 1.018,080 | 526.516,000 | 326.612,700 |
| 10.08.2026 | 17:19:43.250 | 0,570 BZ | 2.000 | 1.140,000 | 524.698,000 | 325.594,620 |
| 10.08.2026 | 17:17:49.616 | 0,570 BZ | 10.000 | 5.700,000 | 522.698,000 | 324.454,620 |
| 10.08.2026 | 17:15:08.997 | 0,580 BZ | 500 | 290,000 | 512.698,000 | 318.754,620 |
| 10.08.2026 | 17:13:13.392 | 0,580 BZ | 862 | 499,960 | 512.198,000 | 318.464,620 |
| 10.08.2026 | 17:12:52.469 | 0,570 BZ | 5.100 | 2.907,000 | 511.336,000 | 317.964,660 |
| 10.08.2026 | 17:10:01.847 | 0,580 BZ | 800 | 464,000 | 506.236,000 | 315.057,660 |
| 10.08.2026 | 17:02:20.858 | 0,580 BZ | 850 | 493,000 | 505.436,000 | 314.593,660 |
| 10.08.2026 | 17:00:11.985 | 0,580 BZ | 7.782 | 4.513,560 | 504.586,000 | 314.100,660 |
| 10.08.2026 | 16:59:12.865 | 0,570 BZ | 1.100 | 627,000 | 496.804,000 | 309.587,100 |
| 10.08.2026 | 16:53:58.183 | 0,590 BZ | 9.682 | 5.712,380 | 495.704,000 | 308.960,100 |
| 10.08.2026 | 16:46:38.140 | 0,610 BZ | 1.147 | 699,670 | 486.022,000 | 303.247,720 |
| 10.08.2026 | 16:45:33.235 | 0,600 BZ | 15.733 | 9.439,800 | 484.875,000 | 302.548,050 |
| 10.08.2026 | 16:45:20.183 | 0,600 BZ | 11.733 | 7.039,800 | 469.142,000 | 293.108,250 |
| 10.08.2026 | 16:43:32.955 | 0,610 BZ | 2.809 | 1.713,490 | 457.409,000 | 286.068,450 |
| 10.08.2026 | 16:41:09.500 | 0,610 BZ | 4.000 | 2.440,000 | 454.600,000 | 284.354,960 |
| 10.08.2026 | 16:38:24.309 | 0,610 BZ | 1.400 | 854,000 | 450.600,000 | 281.914,960 |
| 10.08.2026 | 16:36:43.693 | 0,620 BZ | 250 | 155,000 | 449.200,000 | 281.060,960 |
| 10.08.2026 | 16:34:31.754 | 0,620 BZ | 3.000 | 1.860,000 | 448.950,000 | 280.905,960 |
| 10.08.2026 | 16:32:24.625 | 0,620 BZ | 819 | 507,780 | 445.950,000 | 279.045,960 |
| 10.08.2026 | 16:31:50.437 | 0,620 BZ | 3.500 | 2.170,000 | 445.131,000 | 278.538,180 |
| 10.08.2026 | 16:30:42.247 | 0,620 BZ | 2.500 | 1.550,000 | 441.631,000 | 276.368,180 |
| 10.08.2026 | 16:26:24.122 | 0,620 BZ | 1.600 | 992,000 | 439.131,000 | 274.818,180 |
| 10.08.2026 | 16:24:44.850 | 0,610 BZ | 6.500 | 3.965,000 | 437.531,000 | 273.826,180 |
| 10.08.2026 | 16:24:35.628 | 0,620 BZ | 600 | 372,000 | 431.031,000 | 269.861,180 |
| 10.08.2026 | 16:23:54.139 | 0,620 BZ | 750 | 465,000 | 430.431,000 | 269.489,180 |
| 10.08.2026 | 16:23:07.798 | 0,620 BZ | 6.500 | 4.030,000 | 429.681,000 | 269.024,180 |
| 10.08.2026 | 16:21:51.111 | 0,620 BZ | 3.000 | 1.860,000 | 423.181,000 | 264.994,180 |
| 10.08.2026 | 16:14:25.657 | 0,620 BZ | 11.778 | 7.302,360 | 420.181,000 | 263.134,180 |
| 10.08.2026 | 16:11:49.623 | 0,600 G | - | - | 408.403,000 | 255.831,820 |
| 10.08.2026 | 16:09:58.539 | 0,630 BZ | 1.500 | 945,000 | 408.403,000 | 255.831,820 |
| 10.08.2026 | 16:09:07.984 | 0,630 BZ | 2.000 | 1.260,000 | 406.903,000 | 254.886,820 |
| 10.08.2026 | 16:08:38.875 | 0,630 BZ | 4.918 | 3.098,340 | 404.903,000 | 253.626,820 |
| 10.08.2026 | 16:05:22.488 | 0,620 BZ | 100 | 62,000 | 399.985,000 | 250.528,480 |
| 10.08.2026 | 16:04:23.372 | 0,610 BZ | 3.500 | 2.135,000 | 399.885,000 | 250.466,480 |
| 10.08.2026 | 16:03:54.250 | 0,610 BZ | 3.278 | 1.999,580 | 396.385,000 | 248.331,480 |
| 10.08.2026 | 15:59:20.192 | 0,610 BZ | 1.500 | 915,000 | 393.107,000 | 246.331,900 |
| 10.08.2026 | 15:59:16.299 | 0,610 BZ | 3.500 | 2.135,000 | 391.607,000 | 245.416,900 |
| 10.08.2026 | 15:56:08.367 | 0,600 G | - | - | 388.107,000 | 243.281,900 |
| 10.08.2026 | 15:53:43.483 | 0,610 BZ | 2.000 | 1.220,000 | 388.107,000 | 243.281,900 |
| 10.08.2026 | 15:51:06.165 | 0,630 BZ | 1.150 | 724,500 | 384.107,000 | 240.841,900 |
| 10.08.2026 | 15:48:22.988 | 0,620 BZ | 850 | 527,000 | 381.457,000 | 239.172,400 |
| 10.08.2026 | 15:47:47.194 | 0,630 BZ | 8.000 | 5.040,000 | 380.607,000 | 238.645,400 |
| 10.08.2026 | 15:43:04.234 | 0,610 BZ | 4.000 | 2.440,000 | 372.607,000 | 233.605,400 |
| 10.08.2026 | 15:42:04.703 | 0,620 BZ | 1.587 | 983,940 | 368.607,000 | 231.165,400 |
| 10.08.2026 | 15:41:30.309 | 0,610 BZ | 1.000 | 610,000 | 367.020,000 | 230.181,460 |
| 10.08.2026 | 15:41:22.263 | 0,620 BZ | 8.419 | 5.219,780 | 366.020,000 | 229.571,460 |
| 10.08.2026 | 15:41:10.091 | 0,610 G | - | - | 357.601,000 | 224.351,680 |
| 10.08.2026 | 15:41:00.674 | 0,620 BZ | 327 | 202,740 | 357.601,000 | 224.351,680 |
| 10.08.2026 | 15:40:37.712 | 0,620 BZ | 6.500 | 4.030,000 | 357.274,000 | 224.148,940 |
| 10.08.2026 | 15:39:50.744 | 0,620 BZ | 1.500 | 930,000 | 350.774,000 | 220.118,940 |
| 10.08.2026 | 15:39:29.202 | 0,610 BZ | 2.000 | 1.220,000 | 349.274,000 | 219.188,940 |
| 10.08.2026 | 15:39:19.224 | 0,610 BZ | 893 | 544,730 | 347.274,000 | 217.968,940 |
| 10.08.2026 | 15:39:14.560 | 0,610 BZ | 2.800 | 1.708,000 | 346.381,000 | 217.424,210 |
| 10.08.2026 | 15:38:52.973 | 0,620 BZ | 2.419 | 1.499,780 | 343.581,000 | 215.716,210 |
| 10.08.2026 | 15:38:49.764 | 0,620 BZ | 100 | 62,000 | 341.162,000 | 214.216,430 |
| 10.08.2026 | 15:38:43.673 | 0,620 BZ | 10.000 | 6.200,000 | 341.062,000 | 214.154,430 |
| 10.08.2026 | 15:38:37.329 | 0,620 BZ | 1.000 | 620,000 | 331.062,000 | 207.954,430 |
| 10.08.2026 | 15:38:22.056 | 0,620 BZ | 300 | 186,000 | 330.062,000 | 207.334,430 |
| 10.08.2026 | 15:37:58.183 | 0,620 BZ | 793 | 491,660 | 329.762,000 | 207.148,430 |
| 10.08.2026 | 15:37:55.333 | 0,620 BZ | 9.000 | 5.580,000 | 328.969,000 | 206.656,770 |
| 10.08.2026 | 15:37:47.059 | 0,620 BZ | 1.500 | 930,000 | 319.969,000 | 201.076,770 |
| 10.08.2026 | 15:36:56.041 | 0,630 BZ | 49.345 | 31.087,350 | 318.469,000 | 200.146,770 |
| 10.08.2026 | 15:35:37.554 | 0,630 BZ | 2.000 | 1.260,000 | 269.124,000 | 169.059,420 |
| 10.08.2026 | 15:35:24.748 | 0,620 BZ | 100.000 | 62.000,000 | 267.124,000 | 167.799,420 |
| 10.08.2026 | 15:34:55.005 | 0,610 G | - | - | 167.124,000 | 105.799,420 |