Micron Technology Inc./OS/Call [640]/MS
WKN MN9A7P
ISIN DE000MN9A7P6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 15:05:28.859 | 2,700 BZ | 1.500 | 4.050,000 | 40.170,000 | 108.176,650 |
| 13.05.2026 | 15:03:51.524 | 2,700 BZ | 1.000 | 2.700,000 | 38.670,000 | 104.126,650 |
| 13.05.2026 | 15:03:42.348 | 2,700 BZ | 1.500 | 4.050,000 | 37.670,000 | 101.426,650 |
| 13.05.2026 | 15:01:35.648 | 2,690 BZ | 1.000 | 2.690,000 | 36.170,000 | 97.376,650 |
| 13.05.2026 | 14:33:00.010 | 2,710 BZ | 555 | 1.504,050 | 35.170,000 | 94.686,650 |
| 13.05.2026 | 13:50:21.009 | 2,720 BZ | 555 | 1.509,600 | 34.615,000 | 93.182,600 |
| 13.05.2026 | 13:23:14.931 | 2,700 BZ | 1.200 | 3.240,000 | 34.060,000 | 91.673,000 |
| 13.05.2026 | 13:13:22.637 | 2,710 BZ | 1.200 | 3.252,000 | 32.860,000 | 88.433,000 |
| 13.05.2026 | 12:28:21.574 | 2,730 BZ | 2.400 | 6.552,000 | 31.660,000 | 85.181,000 |
| 13.05.2026 | 12:28:12.432 | 2,730 BZ | 400 | 1.092,000 | 29.260,000 | 78.629,000 |
| 13.05.2026 | 12:26:11.492 | 2,730 BZ | 2.000 | 5.460,000 | 28.860,000 | 77.537,000 |
| 13.05.2026 | 11:21:54.985 | 2,680 G | - | - | 26.860,000 | 72.077,000 |
| 13.05.2026 | 11:14:45.255 | 2,720 BZ | 100 | 272,000 | 26.860,000 | 72.077,000 |
| 13.05.2026 | 11:00:14.774 | 2,700 BZ | 500 | 1.350,000 | 26.760,000 | 71.805,000 |
| 13.05.2026 | 10:49:56.654 | 2,730 BZ | 450 | 1.228,500 | 26.260,000 | 70.455,000 |
| 13.05.2026 | 10:46:24.746 | 2,730 BZ | 450 | 1.228,500 | 25.810,000 | 69.226,500 |
| 13.05.2026 | 10:43:06.225 | 2,740 BZ | 570 | 1.561,800 | 25.360,000 | 67.998,000 |
| 13.05.2026 | 10:40:54.750 | 2,710 BZ | 1.000 | 2.710,000 | 24.790,000 | 66.436,200 |
| 13.05.2026 | 10:37:43.157 | 2,740 BZ | 1.500 | 4.110,000 | 23.790,000 | 63.726,200 |
| 13.05.2026 | 10:32:28.032 | 2,720 BZ | 70 | 190,400 | 22.290,000 | 59.616,200 |
| 13.05.2026 | 10:30:20.890 | 2,720 BZ | 650 | 1.768,000 | 22.220,000 | 59.425,800 |
| 13.05.2026 | 10:30:14.717 | 2,730 BZ | 650 | 1.774,500 | 21.570,000 | 57.657,800 |
| 13.05.2026 | 10:22:50.011 | 2,720 BZ | 2.490 | 6.772,800 | 20.920,000 | 55.883,300 |
| 13.05.2026 | 10:22:40.892 | 2,720 BZ | 1.000 | 2.720,000 | 18.430,000 | 49.110,500 |
| 13.05.2026 | 10:14:36.288 | 2,710 BZ | 1.190 | 3.224,900 | 17.430,000 | 46.390,500 |
| 13.05.2026 | 10:12:02.464 | 2,700 BZ | 300 | 810,000 | 16.240,000 | 43.165,600 |
| 13.05.2026 | 10:05:28.063 | 2,690 BZ | 1.200 | 3.228,000 | 15.940,000 | 42.355,600 |
| 13.05.2026 | 10:04:30.354 | 2,700 BZ | 1.200 | 3.240,000 | 14.740,000 | 39.127,600 |
| 13.05.2026 | 09:58:00.584 | 2,670 BZ | 1.000 | 2.670,000 | 13.540,000 | 35.887,600 |
| 13.05.2026 | 09:44:57.001 | 2,660 BZ | 1.000 | 2.660,000 | 12.540,000 | 33.217,600 |
| 13.05.2026 | 09:30:32.523 | 2,650 BZ | 2.000 | 5.300,000 | 11.540,000 | 30.557,600 |
| 13.05.2026 | 09:27:54.728 | 2,650 G | - | - | 9.540,000 | 25.257,600 |
| 13.05.2026 | 09:21:13.896 | 2,650 BZ | 2.000 | 5.300,000 | 9.540,000 | 25.257,600 |
| 13.05.2026 | 09:12:59.822 | 2,640 BZ | 170 | 448,800 | 7.540,000 | 19.957,600 |
| 13.05.2026 | 09:12:50.854 | 2,640 BZ | 170 | 448,800 | 7.370,000 | 19.508,800 |
| 13.05.2026 | 09:11:42.037 | 2,650 BZ | 600 | 1.590,000 | 7.200,000 | 19.060,000 |
| 13.05.2026 | 09:00:54.717 | 2,650 BZ | 500 | 1.325,000 | 6.600,000 | 17.470,000 |
| 13.05.2026 | 08:58:09.153 | 2,650 BZ | 100 | 265,000 | 6.100,000 | 16.145,000 |
| 13.05.2026 | 08:55:24.256 | 2,650 BZ | 1.000 | 2.650,000 | 6.000,000 | 15.880,000 |
| 13.05.2026 | 08:46:57.943 | 2,650 BZ | 1.000 | 2.650,000 | 5.000,000 | 13.230,000 |
| 13.05.2026 | 08:38:52.613 | 2,640 BZ | 2.000 | 5.280,000 | 4.000,000 | 10.580,000 |
| 13.05.2026 | 08:37:34.292 | 2,650 BZ | 1.000 | 2.650,000 | 2.000,000 | 5.300,000 |
| 13.05.2026 | 08:16:35.778 | 2,650 BZ | 1.000 | 2.650,000 | 1.000,000 | 2.650,000 |
| 12.05.2026 | 19:56:33.348 | 2,410 BZ | 1.000 | 2.410,000 | 222.261,000 | 547.355,310 |
| 12.05.2026 | 19:56:33.348 | 2,410 BZ | 1.000 | 2.410,000 | 222.261,000 | 547.355,310 |
| 12.05.2026 | 19:55:18.408 | 2,420 BZ | 1.000 | 2.420,000 | 221.261,000 | 544.945,310 |
| 12.05.2026 | 19:44:49.563 | 2,400 BZ | 420 | 1.008,000 | 220.261,000 | 542.525,310 |
| 12.05.2026 | 19:44:44.090 | 2,410 BZ | 420 | 1.012,200 | 219.841,000 | 541.517,310 |
| 12.05.2026 | 19:35:45.836 | 2,410 BZ | 400 | 964,000 | 219.421,000 | 540.505,110 |
| 12.05.2026 | 19:34:05.061 | 2,420 BZ | 400 | 968,000 | 219.021,000 | 539.541,110 |
| 12.05.2026 | 19:26:27.177 | 2,390 G | - | - | 218.621,000 | 538.573,110 |
| 12.05.2026 | 19:18:57.361 | 2,420 BZ | 6.000 | 14.520,000 | 218.621,000 | 538.573,110 |
| 12.05.2026 | 19:13:53.219 | 2,390 BZ | 6.000 | 14.340,000 | 212.621,000 | 524.053,110 |
| 12.05.2026 | 19:12:32.215 | 2,370 BZ | 650 | 1.540,500 | 206.621,000 | 509.713,110 |
| 12.05.2026 | 19:12:16.711 | 2,380 BZ | 650 | 1.547,000 | 205.971,000 | 508.172,610 |
| 12.05.2026 | 18:58:04.053 | 2,320 BZ | 1.000 | 2.320,000 | 205.321,000 | 506.625,610 |
| 12.05.2026 | 18:53:37.723 | 2,280 BZ | 1.000 | 2.280,000 | 204.321,000 | 504.305,610 |
| 12.05.2026 | 18:46:30.812 | 2,310 BZ | 1.000 | 2.310,000 | 203.321,000 | 502.025,610 |
| 12.05.2026 | 18:46:25.587 | 2,300 BZ | 1.000 | 2.300,000 | 202.321,000 | 499.715,610 |
| 12.05.2026 | 18:42:12.572 | 2,290 BZ | 4.370 | 10.007,300 | 201.321,000 | 497.415,610 |
| 12.05.2026 | 18:42:08.691 | 2,300 BZ | 1.200 | 2.760,000 | 196.951,000 | 487.408,310 |
| 12.05.2026 | 18:40:15.881 | 2,300 BZ | 3.170 | 7.291,000 | 195.751,000 | 484.648,310 |
| 12.05.2026 | 18:38:44.675 | 2,310 BZ | 50 | 115,500 | 192.581,000 | 477.357,310 |
| 12.05.2026 | 18:36:40.345 | 2,320 BZ | 50 | 116,000 | 192.531,000 | 477.241,810 |
| 12.05.2026 | 18:32:09.704 | 2,320 BZ | 1.000 | 2.320,000 | 192.481,000 | 477.125,810 |
| 12.05.2026 | 18:32:00.163 | 2,330 BZ | 1.000 | 2.330,000 | 191.481,000 | 474.805,810 |
| 12.05.2026 | 18:26:55.238 | 2,340 BZ | 1.400 | 3.276,000 | 190.481,000 | 472.475,810 |
| 12.05.2026 | 18:25:40.653 | 2,330 BZ | 1.400 | 3.262,000 | 189.081,000 | 469.199,810 |
| 12.05.2026 | 18:16:33.097 | 2,370 BZ | 300 | 711,000 | 187.681,000 | 465.937,810 |
| 12.05.2026 | 18:16:19.054 | 2,380 BZ | 300 | 714,000 | 187.381,000 | 465.226,810 |
| 12.05.2026 | 18:09:03.597 | 2,350 BZ | 1.000 | 2.350,000 | 187.081,000 | 464.512,810 |
| 12.05.2026 | 18:08:58.506 | 2,360 BZ | 1.000 | 2.360,000 | 186.081,000 | 462.162,810 |
| 12.05.2026 | 17:54:13.731 | 2,360 BZ | 4.095 | 9.664,200 | 185.081,000 | 459.802,810 |
| 12.05.2026 | 17:54:08.715 | 2,360 BZ | 95 | 224,200 | 180.986,000 | 450.138,610 |
| 12.05.2026 | 17:52:58.219 | 2,370 BZ | 4.000 | 9.480,000 | 180.891,000 | 449.914,410 |
| 12.05.2026 | 17:52:02.053 | 2,380 G | - | - | 176.891,000 | 440.434,410 |
| 12.05.2026 | 17:43:30.157 | 2,410 BZ | 1.500 | 3.615,000 | 176.891,000 | 440.434,410 |
| 12.05.2026 | 17:43:02.535 | 2,400 BZ | 1.500 | 3.600,000 | 175.391,000 | 436.819,410 |
| 12.05.2026 | 17:41:21.466 | 2,420 BZ | 500 | 1.210,000 | 173.891,000 | 433.219,410 |
| 12.05.2026 | 17:40:24.776 | 2,430 BZ | 500 | 1.215,000 | 173.391,000 | 432.009,410 |
| 12.05.2026 | 17:39:46.608 | 2,440 BZ | 680 | 1.659,200 | 172.891,000 | 430.794,410 |
| 12.05.2026 | 17:36:53.531 | 2,440 BZ | 1.000 | 2.440,000 | 172.211,000 | 429.135,210 |
| 12.05.2026 | 17:33:30.240 | 2,430 BZ | 320 | 777,600 | 171.211,000 | 426.695,210 |
| 12.05.2026 | 17:31:13.035 | 2,420 BZ | 1.460 | 3.533,200 | 170.891,000 | 425.917,610 |
| 12.05.2026 | 17:30:40.882 | 2,410 BZ | 1.460 | 3.518,600 | 169.431,000 | 422.384,410 |
| 12.05.2026 | 17:24:49.234 | 2,390 BZ | 1.900 | 4.541,000 | 167.971,000 | 418.865,810 |
| 12.05.2026 | 17:24:44.070 | 2,380 BZ | 2.500 | 5.950,000 | 166.071,000 | 414.324,810 |
| 12.05.2026 | 17:17:20.808 | 2,400 BZ | 12.767 | 30.640,800 | 163.571,000 | 408.374,810 |
| 12.05.2026 | 17:16:49.058 | 2,410 BZ | 3.105 | 7.483,050 | 150.804,000 | 377.734,010 |
| 12.05.2026 | 17:16:08.918 | 2,410 BZ | 1.000 | 2.410,000 | 147.699,000 | 370.250,960 |
| 12.05.2026 | 17:14:31.253 | 2,420 BZ | 2.105 | 5.094,100 | 146.699,000 | 367.840,960 |
| 12.05.2026 | 17:12:24.705 | 2,430 BZ | 1.295 | 3.146,850 | 144.594,000 | 362.746,860 |
| 12.05.2026 | 17:12:19.280 | 2,430 BZ | 840 | 2.041,200 | 143.299,000 | 359.600,010 |
| 12.05.2026 | 17:11:22.322 | 2,440 BZ | 455 | 1.110,200 | 142.459,000 | 357.558,810 |
| 12.05.2026 | 17:09:53.240 | 2,450 BZ | 1.000 | 2.450,000 | 142.004,000 | 356.448,610 |
| 12.05.2026 | 17:09:13.839 | 2,440 BZ | 1.000 | 2.440,000 | 141.004,000 | 353.998,610 |
| 12.05.2026 | 17:01:19.359 | 2,450 BZ | 1.700 | 4.165,000 | 140.004,000 | 351.558,610 |
| 12.05.2026 | 17:01:09.520 | 2,450 BZ | 1.400 | 3.430,000 | 138.304,000 | 347.393,610 |
| 12.05.2026 | 16:58:34.184 | 2,460 BZ | 300 | 738,000 | 136.904,000 | 343.963,610 |
| 12.05.2026 | 16:31:34.156 | 2,460 BZ | 3.500 | 8.610,000 | 136.604,000 | 343.225,610 |