Microsoft Corp./OS/Call [340]/MS
WKN MN8TMV
ISIN DE000MN8TMV2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.07.2026 | 20:28:38.868 | 2,520 G | - | - | 116.118,000 | 296.037,120 |
| 10.07.2026 | 20:28:38.868 | 2,520 G | - | - | 116.118,000 | 296.037,120 |
| 10.07.2026 | 19:55:32.390 | 2,500 BZ | 2.040 | 5.100,000 | 116.118,000 | 296.037,120 |
| 10.07.2026 | 19:52:16.957 | 2,510 BZ | 700 | 1.757,000 | 114.078,000 | 290.937,120 |
| 10.07.2026 | 18:45:42.162 | 2,510 BZ | 1.340 | 3.363,400 | 113.378,000 | 289.180,120 |
| 10.07.2026 | 18:31:08.892 | 2,500 G | - | - | 112.038,000 | 285.816,720 |
| 10.07.2026 | 17:12:24.599 | 2,480 BZ | 610 | 1.512,800 | 112.038,000 | 285.816,720 |
| 10.07.2026 | 17:10:52.375 | 2,490 BZ | 610 | 1.518,900 | 111.428,000 | 284.303,920 |
| 10.07.2026 | 17:03:58.182 | 2,470 BZ | 403 | 995,410 | 110.818,000 | 282.785,020 |
| 10.07.2026 | 16:59:05.817 | 2,480 BZ | 403 | 999,440 | 110.415,000 | 281.789,610 |
| 10.07.2026 | 15:27:21.487 | 2,560 G | - | - | 109.612,000 | 279.790,170 |
| 10.07.2026 | 14:54:28.469 | 2,570 BZ | 5.561 | 14.291,770 | 109.612,000 | 279.790,170 |
| 10.07.2026 | 14:33:43.728 | 2,560 BZ | 1.000 | 2.560,000 | 104.051,000 | 265.498,400 |
| 10.07.2026 | 14:30:33.712 | 2,560 BZ | 781 | 1.999,360 | 103.051,000 | 262.938,400 |
| 10.07.2026 | 14:27:42.613 | 2,560 BZ | 1.200 | 3.072,000 | 102.270,000 | 260.939,040 |
| 10.07.2026 | 13:38:22.355 | 2,540 BZ | 500 | 1.270,000 | 101.070,000 | 257.867,040 |
| 10.07.2026 | 13:25:55.734 | 2,540 BZ | 1.000 | 2.540,000 | 100.570,000 | 256.597,040 |
| 10.07.2026 | 13:19:46.344 | 2,530 BZ | 500 | 1.265,000 | 99.570,000 | 254.057,040 |
| 10.07.2026 | 13:18:32.333 | 2,530 BZ | 1.580 | 3.997,400 | 99.070,000 | 252.792,040 |
| 10.07.2026 | 13:12:28.210 | 2,550 BZ | 2.250 | 5.737,500 | 97.490,000 | 248.794,640 |
| 10.07.2026 | 13:11:26.430 | 2,560 BZ | 1.000 | 2.560,000 | 95.240,000 | 243.057,140 |
| 10.07.2026 | 13:01:29.300 | 2,550 BZ | 1.250 | 3.187,500 | 94.240,000 | 240.497,140 |
| 10.07.2026 | 12:58:15.725 | 2,560 BZ | 1.994 | 5.104,640 | 92.990,000 | 237.309,640 |
| 10.07.2026 | 12:47:37.414 | 2,570 BZ | 500 | 1.285,000 | 90.996,000 | 232.205,000 |
| 10.07.2026 | 12:40:11.672 | 2,570 BZ | 800 | 2.056,000 | 90.496,000 | 230.920,000 |
| 10.07.2026 | 12:05:43.197 | 2,570 BZ | 500 | 1.285,000 | 89.696,000 | 228.864,000 |
| 10.07.2026 | 12:04:24.197 | 2,570 BZ | 194 | 498,580 | 89.196,000 | 227.579,000 |
| 10.07.2026 | 12:03:29.048 | 2,560 BZ | 5.371 | 13.749,760 | 89.002,000 | 227.080,420 |
| 10.07.2026 | 12:03:22.049 | 2,570 BZ | 1.000 | 2.570,000 | 83.631,000 | 213.330,660 |
| 10.07.2026 | 11:50:43.506 | 2,560 BZ | 1.171 | 2.997,760 | 82.631,000 | 210.760,660 |
| 10.07.2026 | 11:48:14.704 | 2,560 BZ | 2.000 | 5.120,000 | 81.460,000 | 207.762,900 |
| 10.07.2026 | 11:45:39.175 | 2,560 BZ | 600 | 1.536,000 | 79.460,000 | 202.642,900 |
| 10.07.2026 | 11:44:49.497 | 2,560 BZ | 600 | 1.536,000 | 78.860,000 | 201.106,900 |
| 10.07.2026 | 11:43:26.508 | 2,560 BZ | 3.000 | 7.680,000 | 78.260,000 | 199.570,900 |
| 10.07.2026 | 11:33:45.247 | 2,570 BZ | 1.000 | 2.570,000 | 75.260,000 | 191.890,900 |
| 10.07.2026 | 11:26:51.644 | 2,570 BZ | 1.200 | 3.084,000 | 74.260,000 | 189.320,900 |
| 10.07.2026 | 11:24:03.872 | 2,570 BZ | 800 | 2.056,000 | 73.060,000 | 186.236,900 |
| 10.07.2026 | 11:14:27.964 | 2,570 BZ | 1.500 | 3.855,000 | 72.260,000 | 184.180,900 |
| 10.07.2026 | 11:10:53.768 | 2,580 BZ | 1.500 | 3.870,000 | 70.760,000 | 180.325,900 |
| 10.07.2026 | 11:08:17.546 | 2,570 BZ | 750 | 1.927,500 | 69.260,000 | 176.455,900 |
| 10.07.2026 | 11:07:44.749 | 2,580 BZ | 150 | 387,000 | 68.510,000 | 174.528,400 |
| 10.07.2026 | 11:04:00.266 | 2,570 BZ | 200 | 514,000 | 68.360,000 | 174.141,400 |
| 10.07.2026 | 10:57:31.844 | 2,570 BZ | 400 | 1.028,000 | 68.160,000 | 173.627,400 |
| 10.07.2026 | 10:49:55.425 | 2,560 BZ | 10.000 | 25.600,000 | 67.760,000 | 172.599,400 |
| 10.07.2026 | 10:49:49.236 | 2,560 BZ | 2.335 | 5.977,600 | 57.760,000 | 146.999,400 |
| 10.07.2026 | 10:48:35.288 | 2,570 BZ | 1.945 | 4.998,650 | 55.425,000 | 141.021,800 |
| 10.07.2026 | 10:44:52.252 | 2,570 BZ | 200 | 514,000 | 53.480,000 | 136.023,150 |
| 10.07.2026 | 10:42:45.731 | 2,570 BZ | 190 | 488,300 | 53.280,000 | 135.509,150 |
| 10.07.2026 | 10:39:46.860 | 2,570 BZ | 750 | 1.927,500 | 53.090,000 | 135.020,850 |
| 10.07.2026 | 10:39:41.537 | 2,580 BZ | 750 | 1.935,000 | 52.340,000 | 133.093,350 |
| 10.07.2026 | 10:38:05.059 | 2,570 BZ | 9.995 | 25.687,150 | 51.590,000 | 131.158,350 |
| 10.07.2026 | 10:21:02.905 | 2,560 BZ | 1.000 | 2.560,000 | 41.595,000 | 105.471,200 |
| 10.07.2026 | 10:15:11.568 | 2,570 BZ | 1.200 | 3.084,000 | 40.595,000 | 102.911,200 |
| 10.07.2026 | 10:14:34.707 | 2,550 BZ | 1.200 | 3.060,000 | 39.395,000 | 99.827,200 |
| 10.07.2026 | 10:13:38.385 | 2,560 BZ | 1.199 | 3.069,440 | 38.195,000 | 96.767,200 |
| 10.07.2026 | 10:12:34.474 | 2,560 BZ | 1 | 2,560 | 36.996,000 | 93.697,760 |
| 10.07.2026 | 10:11:46.173 | 2,550 BZ | 100 | 255,000 | 36.995,000 | 93.695,200 |
| 10.07.2026 | 10:11:01.408 | 2,560 BZ | 275 | 704,000 | 36.895,000 | 93.440,200 |
| 10.07.2026 | 10:10:56.105 | 2,560 BZ | 980 | 2.508,800 | 36.620,000 | 92.736,200 |
| 10.07.2026 | 10:09:21.280 | 2,550 BZ | 600 | 1.530,000 | 35.640,000 | 90.227,400 |
| 10.07.2026 | 10:08:23.606 | 2,560 BZ | 40 | 102,400 | 35.040,000 | 88.697,400 |
| 10.07.2026 | 10:07:28.221 | 2,560 BZ | 1.500 | 3.840,000 | 35.000,000 | 88.595,000 |
| 10.07.2026 | 10:01:26.544 | 2,530 BZ | 9.500 | 24.035,000 | 33.500,000 | 84.755,000 |
| 10.07.2026 | 10:00:13.953 | 2,530 BZ | 5.000 | 12.650,000 | 24.000,000 | 60.720,000 |
| 10.07.2026 | 09:59:53.535 | 2,530 BZ | 19.000 | 48.070,000 | 19.000,000 | 48.070,000 |
| 10.07.2026 | 09:21:04.442 | 2,530 G | - | - | - | - |
| 09.07.2026 | 19:00:26.352 | 2,430 G | - | - | - | - |
| 09.07.2026 | 19:00:26.352 | 2,430 G | - | - | - | - |
| 09.07.2026 | 15:29:13.534 | 2,380 G | - | - | - | - |
| 09.07.2026 | 11:00:00.471 | 2,480 G | - | - | - | - |
| 09.07.2026 | 09:28:10.101 | 2,510 G | - | - | - | - |
| 08.07.2026 | 20:30:02.795 | 2,510 G | - | - | - | - |
| 08.07.2026 | 20:30:02.795 | 2,510 G | - | - | - | - |
| 08.07.2026 | 18:40:36.714 | 2,490 G | - | - | - | - |
| 08.07.2026 | 15:14:37.152 | 2,500 G | - | - | - | - |
| 08.07.2026 | 10:53:01.760 | 2,530 G | - | - | - | - |
| 08.07.2026 | 09:13:48.078 | 2,600 G | - | - | - | - |
| 07.07.2026 | 20:52:37.691 | 2,600 G | - | - | - | - |
| 07.07.2026 | 20:52:37.691 | 2,600 G | - | - | - | - |
| 07.07.2026 | 18:52:31.893 | 2,640 G | - | - | - | - |
| 07.07.2026 | 15:34:54.800 | 2,620 G | - | - | - | - |
| 07.07.2026 | 11:20:01.397 | 2,600 G | - | - | - | - |
| 07.07.2026 | 09:25:39.629 | 2,560 G | - | - | - | - |
| 06.07.2026 | 18:52:31.969 | 2,500 G | - | - | - | - |
| 06.07.2026 | 18:52:31.969 | 2,500 G | - | - | - | - |
| 06.07.2026 | 15:04:04.751 | 2,530 G | - | - | - | - |
| 06.07.2026 | 09:38:27.376 | 2,580 G | - | - | - | - |
| 03.07.2026 | 19:16:07.406 | 2,560 G | - | - | - | - |
| 03.07.2026 | 19:16:07.406 | 2,560 G | - | - | - | - |
| 03.07.2026 | 16:07:11.806 | 2,540 G | - | - | - | - |
| 03.07.2026 | 10:59:13.691 | 2,530 G | - | - | - | - |
| 03.07.2026 | 09:18:44.023 | 2,540 G | - | - | - | - |
| 02.07.2026 | 18:58:14.654 | 2,570 G | - | - | - | - |
| 02.07.2026 | 18:58:14.654 | 2,570 G | - | - | - | - |
| 02.07.2026 | 11:27:56.206 | 2,510 G | - | - | - | - |
| 02.07.2026 | 09:27:26.965 | 2,510 G | - | - | - | - |
| 01.07.2026 | 18:57:39.641 | 2,530 G | - | - | - | - |
| 01.07.2026 | 18:57:39.641 | 2,530 G | - | - | - | - |
| 01.07.2026 | 16:09:10.544 | 2,410 G | - | - | - | - |
| 01.07.2026 | 11:27:44.189 | 2,400 G | - | - | - | - |