McDonald's Corp./OS/Call [260]/MS
WKN MN9VDC
ISIN DE000MN9VDC5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21:55:02.835 | 1,300 BZ | 330 | 429,000 | 246.466,000 | 322.434,260 |
| 20.10.2026 | 21:55:02.835 | 1,300 BZ | 330 | 429,000 | 246.466,000 | 322.434,260 |
| 20.10.2026 | 21:54:55.788 | 1,310 BZ | 330 | 432,300 | 246.136,000 | 322.005,260 |
| 20.10.2026 | 21:44:54.463 | 1,290 BZ | 330 | 425,700 | 245.806,000 | 321.572,960 |
| 20.10.2026 | 21:43:04.030 | 1,300 BZ | 330 | 429,000 | 245.476,000 | 321.147,260 |
| 20.10.2026 | 21:32:58.991 | 1,290 BZ | 350 | 451,500 | 245.146,000 | 320.718,260 |
| 20.10.2026 | 21:25:43.359 | 1,290 BZ | 1.000 | 1.290,000 | 244.796,000 | 320.266,760 |
| 20.10.2026 | 21:17:31.296 | 1,290 BZ | 350 | 451,500 | 243.796,000 | 318.976,760 |
| 20.10.2026 | 21:12:12.087 | 1,290 BZ | 350 | 451,500 | 243.446,000 | 318.525,260 |
| 20.10.2026 | 21:06:49.867 | 1,280 BZ | 3.180 | 4.070,400 | 243.096,000 | 318.073,760 |
| 20.10.2026 | 20:42:58.227 | 1,290 BZ | 1.000 | 1.290,000 | 239.916,000 | 314.003,360 |
| 20.10.2026 | 20:32:41.724 | 1,290 BZ | 400 | 516,000 | 238.916,000 | 312.713,360 |
| 20.10.2026 | 20:11:59.722 | 1,290 BZ | 400 | 516,000 | 238.186,000 | 311.771,660 |
| 20.10.2026 | 20:10:32.698 | 1,290 BZ | 1.500 | 1.935,000 | 237.786,000 | 311.255,660 |
| 20.10.2026 | 20:06:18.845 | 1,290 BZ | 330 | 425,700 | 236.286,000 | 309.320,660 |
| 20.10.2026 | 20:03:49.261 | 1,290 BZ | 390 | 503,100 | 235.956,000 | 308.894,960 |
| 20.10.2026 | 20:02:14.070 | 1,290 BZ | 660 | 851,400 | 235.566,000 | 308.391,860 |
| 20.10.2026 | 19:56:23.633 | 1,290 BZ | 330 | 425,700 | 234.906,000 | 307.540,460 |
| 20.10.2026 | 19:53:51.341 | 1,300 BZ | 330 | 429,000 | 234.576,000 | 307.114,760 |
| 20.10.2026 | 19:41:58.987 | 1,280 G | - | - | 234.246,000 | 306.685,760 |
| 20.10.2026 | 19:18:22.973 | 1,300 BZ | 3.900 | 5.070,000 | 234.246,000 | 306.685,760 |
| 20.10.2026 | 19:18:05.372 | 1,310 BZ | 3.500 | 4.585,000 | 230.346,000 | 301.615,760 |
| 20.10.2026 | 19:15:59.424 | 1,310 BZ | 400 | 524,000 | 226.846,000 | 297.030,760 |
| 20.10.2026 | 18:39:51.730 | 1,310 BZ | 1.000 | 1.310,000 | 226.446,000 | 296.506,760 |
| 20.10.2026 | 18:26:40.335 | 1,300 BZ | 580 | 754,000 | 225.446,000 | 295.196,760 |
| 20.10.2026 | 18:25:09.854 | 1,310 BZ | 330 | 432,300 | 224.866,000 | 294.442,760 |
| 20.10.2026 | 18:25:03.352 | 1,310 BZ | 250 | 327,500 | 224.536,000 | 294.010,460 |
| 20.10.2026 | 18:22:39.446 | 1,310 BZ | 330 | 432,300 | 224.286,000 | 293.682,960 |
| 20.10.2026 | 18:21:56.950 | 1,320 BZ | 330 | 435,600 | 223.956,000 | 293.250,660 |
| 20.10.2026 | 18:16:46.924 | 1,310 BZ | 330 | 432,300 | 223.626,000 | 292.815,060 |
| 20.10.2026 | 18:15:31.441 | 1,310 BZ | 1.130 | 1.480,300 | 223.296,000 | 292.382,760 |
| 20.10.2026 | 18:15:11.525 | 1,320 BZ | 1.000 | 1.320,000 | 222.166,000 | 290.902,460 |
| 20.10.2026 | 18:09:50.574 | 1,310 BZ | 130 | 170,300 | 221.166,000 | 289.582,460 |
| 20.10.2026 | 18:08:13.586 | 1,310 BZ | 1.110 | 1.454,100 | 221.036,000 | 289.412,160 |
| 20.10.2026 | 18:06:07.433 | 1,320 BZ | 330 | 435,600 | 219.926,000 | 287.958,060 |
| 20.10.2026 | 18:06:05.719 | 1,320 BZ | 450 | 594,000 | 219.596,000 | 287.522,460 |
| 20.10.2026 | 18:04:14.271 | 1,320 BZ | 330 | 435,600 | 219.146,000 | 286.928,460 |
| 20.10.2026 | 18:00:58.387 | 1,320 BZ | 700 | 924,000 | 218.816,000 | 286.492,860 |
| 20.10.2026 | 17:57:07.344 | 1,320 BZ | 330 | 435,600 | 218.116,000 | 285.568,860 |
| 20.10.2026 | 17:55:54.988 | 1,320 BZ | 380 | 501,600 | 217.786,000 | 285.133,260 |
| 20.10.2026 | 17:52:28.369 | 1,330 BZ | 1.650 | 2.194,500 | 217.406,000 | 284.631,660 |
| 20.10.2026 | 17:47:35.077 | 1,330 BZ | 380 | 505,400 | 215.756,000 | 282.437,160 |
| 20.10.2026 | 17:41:10.070 | 1,320 BZ | 3.510 | 4.633,200 | 215.376,000 | 281.931,760 |
| 20.10.2026 | 17:40:46.724 | 1,330 BZ | 3.180 | 4.229,400 | 211.866,000 | 277.298,560 |
| 20.10.2026 | 17:35:28.878 | 1,320 BZ | 330 | 435,600 | 208.686,000 | 273.069,160 |
| 20.10.2026 | 17:27:43.989 | 1,320 BZ | 2.950 | 3.894,000 | 208.356,000 | 272.633,560 |
| 20.10.2026 | 17:27:39.565 | 1,330 BZ | 2.002 | 2.662,660 | 205.406,000 | 268.739,560 |
| 20.10.2026 | 17:15:10.129 | 1,360 BZ | 330 | 448,800 | 203.404,000 | 266.076,900 |
| 20.10.2026 | 17:11:37.773 | 1,350 G | - | - | 203.074,000 | 265.628,100 |
| 20.10.2026 | 16:56:41.304 | 1,340 BZ | 360 | 482,400 | 203.074,000 | 265.628,100 |
| 20.10.2026 | 16:51:53.897 | 1,330 BZ | 400 | 532,000 | 202.594,000 | 264.984,900 |
| 20.10.2026 | 16:41:22.710 | 1,310 BZ | 2.000 | 2.620,000 | 201.694,000 | 263.782,900 |
| 20.10.2026 | 16:38:06.755 | 1,290 BZ | 1.000 | 1.290,000 | 199.694,000 | 261.162,900 |
| 20.10.2026 | 16:34:41.693 | 1,290 BZ | 660 | 851,400 | 198.694,000 | 259.872,900 |
| 20.10.2026 | 16:33:57.513 | 1,300 BZ | 330 | 429,000 | 198.034,000 | 259.021,500 |
| 20.10.2026 | 16:29:19.013 | 1,270 BZ | 330 | 419,100 | 197.374,000 | 258.166,800 |
| 20.10.2026 | 16:29:13.005 | 1,280 BZ | 330 | 422,400 | 197.044,000 | 257.747,700 |
| 20.10.2026 | 16:26:34.191 | 1,280 BZ | 1.000 | 1.280,000 | 196.714,000 | 257.325,300 |
| 20.10.2026 | 16:25:22.854 | 1,280 BZ | 390 | 499,200 | 195.714,000 | 256.045,300 |
| 20.10.2026 | 16:09:49.442 | 1,290 BZ | 330 | 425,700 | 194.334,000 | 254.278,900 |
| 20.10.2026 | 16:08:58.556 | 1,280 BZ | 660 | 844,800 | 194.004,000 | 253.853,200 |
| 20.10.2026 | 16:08:16.781 | 1,280 BZ | 7.900 | 10.112,000 | 193.344,000 | 253.008,400 |
| 20.10.2026 | 16:07:20.983 | 1,270 BZ | 335 | 425,450 | 185.444,000 | 242.896,400 |
| 20.10.2026 | 16:07:11.126 | 1,270 BZ | 15.400 | 19.558,000 | 185.109,000 | 242.470,950 |
| 20.10.2026 | 16:05:03.157 | 1,290 BZ | 2.000 | 2.580,000 | 169.709,000 | 222.912,950 |
| 20.10.2026 | 16:03:15.766 | 1,280 BZ | 15.400 | 19.712,000 | 167.709,000 | 220.332,950 |
| 20.10.2026 | 16:01:45.175 | 1,290 BZ | 386 | 497,940 | 152.309,000 | 200.620,950 |
| 20.10.2026 | 16:01:36.827 | 1,290 BZ | 330 | 425,700 | 151.923,000 | 200.123,010 |
| 20.10.2026 | 16:01:01.096 | 1,300 BZ | 330 | 429,000 | 151.593,000 | 199.697,310 |
| 20.10.2026 | 15:58:26.198 | 1,310 BZ | 1.015 | 1.329,650 | 144.298,000 | 190.213,810 |
| 20.10.2026 | 15:58:13.673 | 1,310 BZ | 3.750 | 4.912,500 | 143.283,000 | 188.884,160 |
| 20.10.2026 | 15:58:09.682 | 1,310 BZ | 800 | 1.048,000 | 139.533,000 | 183.971,660 |
| 20.10.2026 | 15:57:59.766 | 1,310 BZ | 1.000 | 1.310,000 | 138.733,000 | 182.923,660 |
| 20.10.2026 | 15:57:18.795 | 1,310 BZ | 330 | 432,300 | 137.733,000 | 181.613,660 |
| 20.10.2026 | 15:55:32.059 | 1,320 BZ | 350 | 462,000 | 137.081,000 | 180.759,540 |
| 20.10.2026 | 15:55:02.677 | 1,320 BZ | 322 | 425,040 | 136.731,000 | 180.297,540 |
| 20.10.2026 | 15:53:31.443 | 1,320 BZ | 400 | 528,000 | 136.409,000 | 179.872,500 |
| 20.10.2026 | 15:53:29.049 | 1,320 BZ | 24.951 | 32.935,320 | 136.009,000 | 179.344,500 |
| 20.10.2026 | 15:53:20.203 | 1,320 BZ | 10.000 | 13.200,000 | 111.058,000 | 146.409,180 |
| 20.10.2026 | 15:52:45.460 | 1,330 BZ | 458 | 609,140 | 101.058,000 | 133.209,180 |
| 20.10.2026 | 15:52:14.538 | 1,330 BZ | 53.153 | 70.693,490 | 80.600,000 | 106.400,040 |
| 20.10.2026 | 15:49:25.412 | 1,340 BZ | 330 | 442,200 | 27.447,000 | 35.706,550 |
| 20.10.2026 | 15:48:36.568 | 1,340 BZ | 400 | 536,000 | 26.107,000 | 33.910,950 |
| 20.10.2026 | 15:48:32.505 | 1,340 BZ | 1.520 | 2.036,800 | 25.707,000 | 33.374,950 |
| 20.10.2026 | 15:46:48.578 | 1,340 BZ | 660 | 884,400 | 24.187,000 | 31.338,150 |
| 20.10.2026 | 15:45:56.693 | 1,330 BZ | 4.100 | 5.453,000 | 23.527,000 | 30.453,750 |
| 20.10.2026 | 15:44:17.417 | 1,300 BZ | 700 | 910,000 | 19.427,000 | 25.000,750 |
| 20.10.2026 | 15:42:32.407 | 1,300 BZ | 347 | 451,100 | 18.727,000 | 24.090,750 |
| 20.10.2026 | 15:41:30.442 | 1,280 BZ | 600 | 768,000 | 18.380,000 | 23.639,650 |
| 20.10.2026 | 15:41:20.387 | 1,280 BZ | 3.500 | 4.480,000 | 17.780,000 | 22.871,650 |
| 20.10.2026 | 15:40:40.924 | 1,280 BZ | 330 | 422,400 | 14.280,000 | 18.391,650 |
| 20.10.2026 | 15:37:26.840 | 1,300 BZ | 330 | 429,000 | 13.950,000 | 17.969,250 |
| 20.10.2026 | 15:36:57.893 | 1,300 BZ | 1.980 | 2.574,000 | 13.620,000 | 17.540,250 |
| 20.10.2026 | 15:36:51.262 | 1,290 BZ | 780 | 1.006,200 | 11.640,000 | 14.966,250 |
| 20.10.2026 | 15:36:35.161 | 1,300 BZ | 330 | 429,000 | 10.505,000 | 13.498,550 |
| 20.10.2026 | 15:34:58.633 | 1,280 BZ | 330 | 422,400 | 7.175,000 | 9.169,550 |
| 20.10.2026 | 15:32:55.152 | 1,290 BZ | 330 | 425,700 | 5.660,000 | 7.194,800 |
| 20.10.2026 | 15:32:28.363 | 1,270 BZ | 5.000 | 6.350,000 | 5.330,000 | 6.769,100 |
| 20.10.2026 | 15:31:56.206 | 1,270 BZ | 330 | 419,100 | 330,000 | 419,100 |
| 20.10.2026 | 14:29:42.688 | 1,270 G | - | - | - | - |