Uber Technologies Inc./OS/Call [72,5]/MS
WKN MN8Q85
ISIN DE000MN8Q850
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:56:48.080 | 0,240 BZ | 4.000 | 960,000 | 441.868,000 | 104.459,506 |
| 30.04.2026 | 21:56:48.080 | 0,240 BZ | 4.000 | 960,000 | 441.868,000 | 104.459,506 |
| 30.04.2026 | 21:33:29.489 | 0,241 BZ | 4.000 | 964,000 | 437.868,000 | 103.499,506 |
| 30.04.2026 | 21:09:06.242 | 0,243 BZ | 1.000 | 243,000 | 433.868,000 | 102.535,506 |
| 30.04.2026 | 20:36:34.566 | 0,241 BZ | 60.000 | 14.460,000 | 432.868,000 | 102.292,506 |
| 30.04.2026 | 20:29:07.670 | 0,240 G | - | - | 372.868,000 | 87.832,506 |
| 30.04.2026 | 19:59:17.445 | 0,236 BZ | 1.000 | 236,000 | 372.868,000 | 87.832,506 |
| 30.04.2026 | 19:57:22.537 | 0,235 BZ | 3.500 | 822,500 | 371.868,000 | 87.596,506 |
| 30.04.2026 | 19:38:54.276 | 0,235 BZ | 1.700 | 399,500 | 368.368,000 | 86.774,006 |
| 30.04.2026 | 19:09:30.789 | 0,232 BZ | 2.000 | 464,000 | 366.668,000 | 86.374,506 |
| 30.04.2026 | 19:03:33.481 | 0,231 BZ | 15.000 | 3.465,000 | 364.668,000 | 85.910,506 |
| 30.04.2026 | 18:56:48.573 | 0,230 BZ | 4.347 | 999,810 | 349.668,000 | 82.445,506 |
| 30.04.2026 | 18:55:07.751 | 0,230 BZ | 10.500 | 2.415,000 | 345.321,000 | 81.445,696 |
| 30.04.2026 | 18:51:12.622 | 0,232 BZ | 2.000 | 464,000 | 334.821,000 | 79.030,696 |
| 30.04.2026 | 18:47:13.298 | 0,233 BZ | 7.500 | 1.747,500 | 332.821,000 | 78.566,696 |
| 30.04.2026 | 18:44:06.608 | 0,233 BZ | 1.000 | 233,000 | 325.321,000 | 76.819,196 |
| 30.04.2026 | 18:39:44.993 | 0,234 BZ | 1.000 | 234,000 | 324.321,000 | 76.586,196 |
| 30.04.2026 | 18:29:57.837 | 0,231 G | - | - | 323.321,000 | 76.352,196 |
| 30.04.2026 | 18:10:36.356 | 0,233 BZ | 1.000 | 233,000 | 323.321,000 | 76.352,196 |
| 30.04.2026 | 17:58:14.483 | 0,234 BZ | 5.000 | 1.170,000 | 322.321,000 | 76.119,196 |
| 30.04.2026 | 17:54:54.528 | 0,233 BZ | 4.000 | 932,000 | 317.321,000 | 74.949,196 |
| 30.04.2026 | 17:51:13.559 | 0,233 BZ | 2.000 | 466,000 | 313.321,000 | 74.017,196 |
| 30.04.2026 | 17:44:52.459 | 0,232 BZ | 4.000 | 928,000 | 311.321,000 | 73.551,196 |
| 30.04.2026 | 17:36:00.396 | 0,232 BZ | 7.500 | 1.740,000 | 307.321,000 | 72.623,196 |
| 30.04.2026 | 17:35:10.743 | 0,232 BZ | 3.500 | 812,000 | 299.821,000 | 70.883,196 |
| 30.04.2026 | 17:29:00.893 | 0,236 BZ | 1.500 | 354,000 | 296.321,000 | 70.071,196 |
| 30.04.2026 | 16:31:59.755 | 0,230 BZ | 1.300 | 299,000 | 294.821,000 | 69.717,196 |
| 30.04.2026 | 16:30:57.665 | 0,229 BZ | 1.000 | 229,000 | 293.521,000 | 69.418,196 |
| 30.04.2026 | 16:03:52.199 | 0,225 G | - | - | 292.521,000 | 69.189,196 |
| 30.04.2026 | 15:58:13.897 | 0,229 BZ | 200 | 45,800 | 292.521,000 | 69.189,196 |
| 30.04.2026 | 15:53:55.732 | 0,229 BZ | 7.500 | 1.717,500 | 292.321,000 | 69.143,396 |
| 30.04.2026 | 15:45:32.470 | 0,229 BZ | 4.500 | 1.030,500 | 284.821,000 | 67.425,896 |
| 30.04.2026 | 15:45:12.984 | 0,230 BZ | 3.750 | 862,500 | 280.321,000 | 66.395,396 |
| 30.04.2026 | 15:27:27.008 | 0,241 BZ | 15.000 | 3.615,000 | 276.571,000 | 65.532,896 |
| 30.04.2026 | 15:06:42.902 | 0,240 BZ | 600 | 144,000 | 261.571,000 | 61.917,896 |
| 30.04.2026 | 14:59:48.530 | 0,239 BZ | 2.000 | 478,000 | 260.971,000 | 61.773,896 |
| 30.04.2026 | 14:26:07.034 | 0,239 BZ | 10 | 2,390 | 258.971,000 | 61.295,896 |
| 30.04.2026 | 14:22:19.525 | 0,239 BZ | 5.000 | 1.195,000 | 258.961,000 | 61.293,506 |
| 30.04.2026 | 14:19:24.263 | 0,238 BZ | 5.000 | 1.190,000 | 253.961,000 | 60.098,506 |
| 30.04.2026 | 14:14:00.330 | 0,238 BZ | 2.083 | 495,754 | 248.961,000 | 58.908,506 |
| 30.04.2026 | 13:50:42.360 | 0,238 BZ | 1.000 | 238,000 | 246.878,000 | 58.412,752 |
| 30.04.2026 | 13:48:30.777 | 0,238 BZ | 3.500 | 833,000 | 245.878,000 | 58.174,752 |
| 30.04.2026 | 13:13:28.870 | 0,237 BZ | 10.000 | 2.370,000 | 242.378,000 | 57.341,752 |
| 30.04.2026 | 12:56:38.371 | 0,238 G | - | - | 232.378,000 | 54.971,752 |
| 30.04.2026 | 12:51:45.843 | 0,240 BZ | 1.800 | 432,000 | 232.378,000 | 54.971,752 |
| 30.04.2026 | 12:29:54.539 | 0,239 BZ | 5.000 | 1.195,000 | 230.578,000 | 54.539,752 |
| 30.04.2026 | 12:23:46.230 | 0,239 BZ | 1.600 | 382,400 | 225.578,000 | 53.344,752 |
| 30.04.2026 | 12:21:03.815 | 0,239 BZ | 1.200 | 286,800 | 223.978,000 | 52.962,352 |
| 30.04.2026 | 12:18:46.504 | 0,239 BZ | 5.000 | 1.195,000 | 222.778,000 | 52.675,552 |
| 30.04.2026 | 12:14:42.009 | 0,240 BZ | 1.250 | 300,000 | 217.778,000 | 51.480,552 |
| 30.04.2026 | 11:56:59.716 | 0,238 BZ | 320 | 76,160 | 216.528,000 | 51.180,552 |
| 30.04.2026 | 11:45:32.474 | 0,238 BZ | 2.000 | 476,000 | 216.208,000 | 51.104,392 |
| 30.04.2026 | 11:45:27.493 | 0,237 G | - | - | 214.208,000 | 50.628,392 |
| 30.04.2026 | 11:40:34.343 | 0,237 BZ | 7.500 | 1.777,500 | 214.208,000 | 50.628,392 |
| 30.04.2026 | 11:22:17.421 | 0,238 BZ | 8.000 | 1.904,000 | 206.708,000 | 48.850,892 |
| 30.04.2026 | 11:18:24.690 | 0,238 BZ | 7.000 | 1.666,000 | 198.708,000 | 46.946,892 |
| 30.04.2026 | 11:18:00.516 | 0,237 BZ | 4.000 | 948,000 | 191.708,000 | 45.280,892 |
| 30.04.2026 | 11:06:18.996 | 0,238 BZ | 2.500 | 595,000 | 187.708,000 | 44.332,892 |
| 30.04.2026 | 11:03:37.670 | 0,238 BZ | 4.000 | 952,000 | 185.208,000 | 43.737,892 |
| 30.04.2026 | 10:43:53.512 | 0,237 BZ | 2.000 | 474,000 | 181.208,000 | 42.785,892 |
| 30.04.2026 | 10:39:52.727 | 0,237 BZ | 5.000 | 1.185,000 | 179.208,000 | 42.311,892 |
| 30.04.2026 | 10:33:13.396 | 0,238 BZ | 2.000 | 476,000 | 174.208,000 | 41.126,892 |
| 30.04.2026 | 10:21:37.588 | 0,239 BZ | 4.000 | 956,000 | 172.208,000 | 40.650,892 |
| 30.04.2026 | 10:16:39.393 | 0,239 BZ | 4.000 | 956,000 | 168.208,000 | 39.694,892 |
| 30.04.2026 | 10:09:56.095 | 0,239 BZ | 5.000 | 1.195,000 | 164.208,000 | 38.738,892 |
| 30.04.2026 | 09:55:01.401 | 0,237 BZ | 400 | 94,800 | 159.208,000 | 37.543,892 |
| 30.04.2026 | 09:51:09.019 | 0,236 BZ | 5.000 | 1.180,000 | 158.808,000 | 37.449,092 |
| 30.04.2026 | 09:48:11.886 | 0,235 BZ | 5.000 | 1.175,000 | 153.808,000 | 36.269,092 |
| 30.04.2026 | 09:47:46.787 | 0,235 BZ | 2.000 | 470,000 | 148.808,000 | 35.094,092 |
| 30.04.2026 | 09:38:57.239 | 0,235 BZ | 4.500 | 1.057,500 | 146.808,000 | 34.624,092 |
| 30.04.2026 | 09:38:35.767 | 0,235 BZ | 1.000 | 235,000 | 142.308,000 | 33.566,592 |
| 30.04.2026 | 09:37:20.428 | 0,235 BZ | 7.500 | 1.762,500 | 141.308,000 | 33.331,592 |
| 30.04.2026 | 09:24:39.946 | 0,234 BZ | 2.173 | 508,482 | 133.808,000 | 31.569,092 |
| 30.04.2026 | 09:01:56.171 | 0,234 BZ | 200 | 46,800 | 131.635,000 | 31.060,610 |
| 30.04.2026 | 08:55:39.028 | 0,234 BZ | 200 | 46,800 | 131.435,000 | 31.013,810 |
| 30.04.2026 | 08:54:02.431 | 0,232 G | - | - | 131.235,000 | 30.967,010 |
| 30.04.2026 | 08:38:12.914 | 0,234 BZ | 2.000 | 468,000 | 131.235,000 | 30.967,010 |
| 30.04.2026 | 08:15:05.239 | 0,233 BZ | 5.000 | 1.165,000 | 129.235,000 | 30.499,010 |
| 30.04.2026 | 08:14:19.936 | 0,233 BZ | 43.784 | 10.201,672 | 124.235,000 | 29.334,010 |
| 30.04.2026 | 08:14:14.295 | 0,233 BZ | 3.000 | 699,000 | 80.451,000 | 19.132,338 |
| 30.04.2026 | 08:00:24.853 | 0,238 BZ | 20.000 | 4.760,000 | 77.451,000 | 18.433,338 |
| 30.04.2026 | 08:00:20.280 | 0,238 BZ | 57.451 | 13.673,338 | 57.451,000 | 13.673,338 |
| 29.04.2026 | 21:48:58.931 | 0,241 BZ | 200 | 48,200 | 1.732.222,000 | 397.956,413 |
| 29.04.2026 | 21:48:58.931 | 0,241 BZ | 200 | 48,200 | 1.732.222,000 | 397.956,413 |
| 29.04.2026 | 21:47:06.727 | 0,241 BZ | 500 | 120,500 | 1.732.022,000 | 397.908,213 |
| 29.04.2026 | 21:46:55.742 | 0,241 BZ | 2.000 | 482,000 | 1.731.522,000 | 397.787,713 |
| 29.04.2026 | 21:39:46.735 | 0,240 BZ | 1.000 | 240,000 | 1.729.522,000 | 397.305,713 |
| 29.04.2026 | 21:38:54.924 | 0,240 BZ | 4.000 | 960,000 | 1.728.522,000 | 397.065,713 |
| 29.04.2026 | 21:31:00.699 | 0,239 BZ | 1.000 | 239,000 | 1.724.522,000 | 396.105,713 |
| 29.04.2026 | 21:30:49.507 | 0,239 BZ | 2.800 | 669,200 | 1.723.522,000 | 395.866,713 |
| 29.04.2026 | 21:24:54.964 | 0,239 BZ | 5.000 | 1.195,000 | 1.720.722,000 | 395.197,513 |
| 29.04.2026 | 21:23:52.801 | 0,239 BZ | 5.000 | 1.195,000 | 1.715.722,000 | 394.002,513 |
| 29.04.2026 | 21:18:00.673 | 0,240 BZ | 1.250 | 300,000 | 1.710.722,000 | 392.807,513 |
| 29.04.2026 | 21:16:33.957 | 0,241 BZ | 5.000 | 1.205,000 | 1.709.472,000 | 392.507,513 |
| 29.04.2026 | 21:11:05.323 | 0,240 BZ | 4.500 | 1.080,000 | 1.704.472,000 | 391.302,513 |
| 29.04.2026 | 21:01:16.307 | 0,241 BZ | 5.000 | 1.205,000 | 1.699.972,000 | 390.222,513 |
| 29.04.2026 | 20:57:10.384 | 0,240 BZ | 1.200 | 288,000 | 1.694.972,000 | 389.017,513 |
| 29.04.2026 | 20:46:34.566 | 0,236 G | - | - | 1.693.772,000 | 388.729,513 |
| 29.04.2026 | 20:36:04.297 | 0,240 BZ | 7.800 | 1.872,000 | 1.693.772,000 | 388.729,513 |
| 29.04.2026 | 20:27:22.948 | 0,240 BZ | 5.000 | 1.200,000 | 1.685.972,000 | 386.857,513 |