Intuitive Surgical Inc./OS/Call [400]/MS
WKN MN9WJ2
ISIN DE000MN9WJ23
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.08.2026 | 21:53:54.441 | 0,500 BZ | 2.950 | 1.475,000 | 596.224,000 | 294.834,200 |
| 11.08.2026 | 21:53:54.441 | 0,500 BZ | 2.950 | 1.475,000 | 596.224,000 | 294.834,200 |
| 11.08.2026 | 21:53:37.725 | 0,510 BZ | 2.950 | 1.504,500 | 593.274,000 | 293.359,200 |
| 11.08.2026 | 21:24:19.004 | 0,500 BZ | 1.000 | 500,000 | 590.324,000 | 291.854,700 |
| 11.08.2026 | 21:21:11.515 | 0,490 BZ | 1.000 | 490,000 | 589.324,000 | 291.354,700 |
| 11.08.2026 | 21:00:35.332 | 0,490 BZ | 1.100 | 539,000 | 588.324,000 | 290.864,700 |
| 11.08.2026 | 20:59:36.467 | 0,500 BZ | 1.100 | 550,000 | 587.224,000 | 290.325,700 |
| 11.08.2026 | 20:42:11.491 | 0,490 BZ | 1.000 | 490,000 | 586.124,000 | 289.775,700 |
| 11.08.2026 | 20:36:15.755 | 0,500 BZ | 1.000 | 500,000 | 585.124,000 | 289.285,700 |
| 11.08.2026 | 20:13:40.867 | 0,500 BZ | 3.640 | 1.820,000 | 584.124,000 | 288.785,700 |
| 11.08.2026 | 19:57:11.959 | 0,500 BZ | 1.000 | 500,000 | 580.484,000 | 286.965,700 |
| 11.08.2026 | 19:47:52.913 | 0,500 BZ | 1.120 | 560,000 | 579.484,000 | 286.465,700 |
| 11.08.2026 | 19:47:41.884 | 0,500 BZ | 400 | 200,000 | 578.364,000 | 285.905,700 |
| 11.08.2026 | 19:37:32.693 | 0,500 BZ | 1.120 | 560,000 | 577.964,000 | 285.705,700 |
| 11.08.2026 | 19:35:11.213 | 0,500 BZ | 20.122 | 10.061,000 | 576.844,000 | 285.145,700 |
| 11.08.2026 | 19:30:38.403 | 0,500 BZ | 2.222 | 1.111,000 | 556.722,000 | 275.084,700 |
| 11.08.2026 | 19:18:53.684 | 0,500 BZ | 3.400 | 1.700,000 | 554.500,000 | 273.973,700 |
| 11.08.2026 | 19:17:49.237 | 0,490 G | - | - | 551.100,000 | 272.273,700 |
| 11.08.2026 | 19:03:22.070 | 0,500 BZ | 2.000 | 1.000,000 | 551.100,000 | 272.273,700 |
| 11.08.2026 | 19:01:37.772 | 0,500 BZ | 10.000 | 5.000,000 | 549.100,000 | 271.273,700 |
| 11.08.2026 | 18:49:42.567 | 0,500 BZ | 1.500 | 750,000 | 539.100,000 | 266.273,700 |
| 11.08.2026 | 18:43:35.210 | 0,500 BZ | 1.000 | 500,000 | 537.600,000 | 265.523,700 |
| 11.08.2026 | 18:42:05.684 | 0,500 BZ | 4.990 | 2.495,000 | 536.600,000 | 265.023,700 |
| 11.08.2026 | 18:42:00.379 | 0,500 BZ | 2.050 | 1.025,000 | 531.610,000 | 262.528,700 |
| 11.08.2026 | 18:41:58.370 | 0,510 BZ | 1.960 | 999,600 | 529.560,000 | 261.503,700 |
| 11.08.2026 | 18:39:51.132 | 0,500 BZ | 980 | 490,000 | 527.600,000 | 260.504,100 |
| 11.08.2026 | 18:39:33.038 | 0,500 BZ | 1.120 | 560,000 | 526.620,000 | 260.014,100 |
| 11.08.2026 | 18:38:31.258 | 0,510 BZ | 1.120 | 571,200 | 525.500,000 | 259.454,100 |
| 11.08.2026 | 18:30:55.175 | 0,500 BZ | 17.440 | 8.720,000 | 524.380,000 | 258.882,900 |
| 11.08.2026 | 18:21:16.039 | 0,500 BZ | 1.200 | 600,000 | 506.940,000 | 250.162,900 |
| 11.08.2026 | 18:18:52.520 | 0,500 BZ | 10.000 | 5.000,000 | 505.740,000 | 249.562,900 |
| 11.08.2026 | 18:15:59.452 | 0,500 BZ | 1.120 | 560,000 | 495.740,000 | 244.562,900 |
| 11.08.2026 | 18:15:48.188 | 0,500 BZ | 1.000 | 500,000 | 494.620,000 | 244.002,900 |
| 11.08.2026 | 18:15:07.456 | 0,500 BZ | 3.000 | 1.500,000 | 493.620,000 | 243.502,900 |
| 11.08.2026 | 18:14:40.670 | 0,500 BZ | 1.120 | 560,000 | 490.620,000 | 242.002,900 |
| 11.08.2026 | 18:08:10.333 | 0,500 BZ | 67.670 | 33.835,000 | 489.500,000 | 241.442,900 |
| 11.08.2026 | 18:07:31.323 | 0,500 BZ | 1.500 | 750,000 | 421.830,000 | 207.607,900 |
| 11.08.2026 | 18:03:50.693 | 0,500 BZ | 1.120 | 560,000 | 420.330,000 | 206.857,900 |
| 11.08.2026 | 18:03:48.227 | 0,500 BZ | 20.000 | 10.000,000 | 419.210,000 | 206.297,900 |
| 11.08.2026 | 18:03:35.008 | 0,500 BZ | 4.000 | 2.000,000 | 399.210,000 | 196.297,900 |
| 11.08.2026 | 17:58:02.042 | 0,500 BZ | 1.050 | 525,000 | 395.210,000 | 194.297,900 |
| 11.08.2026 | 17:55:55.590 | 0,500 BZ | 40.000 | 20.000,000 | 394.160,000 | 193.772,900 |
| 11.08.2026 | 17:50:10.242 | 0,500 BZ | 2.320 | 1.160,000 | 354.160,000 | 173.772,900 |
| 11.08.2026 | 17:48:00.851 | 0,500 BZ | 1.200 | 600,000 | 351.840,000 | 172.612,900 |
| 11.08.2026 | 17:40:35.057 | 0,490 BZ | 1.120 | 548,800 | 350.640,000 | 172.012,900 |
| 11.08.2026 | 17:40:20.150 | 0,490 BZ | 35.235 | 17.265,150 | 349.520,000 | 171.464,100 |
| 11.08.2026 | 17:39:32.914 | 0,490 BZ | 1.000 | 490,000 | 314.285,000 | 154.198,950 |
| 11.08.2026 | 17:34:34.870 | 0,490 BZ | 1.500 | 735,000 | 313.285,000 | 153.708,950 |
| 11.08.2026 | 17:32:47.298 | 0,490 BZ | 1.120 | 548,800 | 311.785,000 | 152.973,950 |
| 11.08.2026 | 17:32:30.200 | 0,490 BZ | 1.615 | 791,350 | 310.665,000 | 152.425,150 |
| 11.08.2026 | 17:31:55.622 | 0,490 BZ | 2.170 | 1.063,300 | 309.050,000 | 151.633,800 |
| 11.08.2026 | 17:31:33.095 | 0,500 BZ | 1.050 | 525,000 | 306.880,000 | 150.570,500 |
| 11.08.2026 | 17:29:06.879 | 0,500 BZ | 1.120 | 560,000 | 305.830,000 | 150.045,500 |
| 11.08.2026 | 17:25:56.067 | 0,500 BZ | 5.495 | 2.747,500 | 304.710,000 | 149.485,500 |
| 11.08.2026 | 17:21:47.488 | 0,500 BZ | 1.120 | 560,000 | 299.215,000 | 146.738,000 |
| 11.08.2026 | 17:20:42.627 | 0,500 BZ | 2.275 | 1.137,500 | 298.095,000 | 146.178,000 |
| 11.08.2026 | 17:16:34.329 | 0,500 BZ | 2.100 | 1.050,000 | 295.820,000 | 145.040,500 |
| 11.08.2026 | 17:16:28.442 | 0,500 BZ | 1.050 | 525,000 | 293.720,000 | 143.990,500 |
| 11.08.2026 | 17:16:22.060 | 0,500 BZ | 1.050 | 525,000 | 292.670,000 | 143.465,500 |
| 11.08.2026 | 17:16:06.246 | 0,500 BZ | 1.151 | 575,500 | 291.620,000 | 142.940,500 |
| 11.08.2026 | 17:11:25.055 | 0,500 BZ | 1.100 | 550,000 | 290.469,000 | 142.365,000 |
| 11.08.2026 | 17:09:53.775 | 0,500 BZ | 51 | 25,500 | 289.369,000 | 141.815,000 |
| 11.08.2026 | 17:04:01.518 | 0,490 BZ | 3.120 | 1.528,800 | 289.318,000 | 141.789,500 |
| 11.08.2026 | 16:59:52.055 | 0,500 BZ | 2.000 | 1.000,000 | 285.078,000 | 139.700,700 |
| 11.08.2026 | 16:57:49.876 | 0,490 BZ | 2.676 | 1.311,240 | 283.078,000 | 138.700,700 |
| 11.08.2026 | 16:57:46.550 | 0,490 BZ | 2.000 | 980,000 | 280.402,000 | 137.389,460 |
| 11.08.2026 | 16:57:44.871 | 0,490 BZ | 35.000 | 17.150,000 | 278.402,000 | 136.409,460 |
| 11.08.2026 | 16:57:41.892 | 0,500 BZ | 2.000 | 1.000,000 | 243.402,000 | 119.259,460 |
| 11.08.2026 | 16:56:18.486 | 0,500 BZ | 1.120 | 560,000 | 241.402,000 | 118.259,460 |
| 11.08.2026 | 16:55:15.814 | 0,500 BZ | 1.120 | 560,000 | 240.282,000 | 117.699,460 |
| 11.08.2026 | 16:53:18.695 | 0,500 BZ | 1.050 | 525,000 | 239.162,000 | 117.139,460 |
| 11.08.2026 | 16:48:53.331 | 0,500 BZ | 1.500 | 750,000 | 238.112,000 | 116.614,460 |
| 11.08.2026 | 16:48:52.717 | 0,500 BZ | 1.086 | 543,000 | 236.612,000 | 115.864,460 |
| 11.08.2026 | 16:47:25.691 | 0,500 BZ | 560 | 280,000 | 235.526,000 | 115.321,460 |
| 11.08.2026 | 16:45:56.580 | 0,500 BZ | 1.100 | 550,000 | 234.966,000 | 115.041,460 |
| 11.08.2026 | 16:43:06.619 | 0,500 BZ | 530 | 265,000 | 233.866,000 | 114.491,460 |
| 11.08.2026 | 16:42:26.433 | 0,500 BZ | 590 | 295,000 | 233.336,000 | 114.226,460 |
| 11.08.2026 | 16:41:11.890 | 0,500 BZ | 1.200 | 600,000 | 232.746,000 | 113.931,460 |
| 11.08.2026 | 16:39:31.233 | 0,500 BZ | 1.500 | 750,000 | 231.546,000 | 113.331,460 |
| 11.08.2026 | 16:37:33.934 | 0,500 BZ | 1.100 | 550,000 | 230.046,000 | 112.581,460 |
| 11.08.2026 | 16:36:09.626 | 0,500 BZ | 1.000 | 500,000 | 228.946,000 | 112.031,460 |
| 11.08.2026 | 16:29:45.865 | 0,500 BZ | 1.100 | 550,000 | 227.946,000 | 111.531,460 |
| 11.08.2026 | 16:28:19.615 | 0,500 BZ | 1.120 | 560,000 | 226.846,000 | 110.981,460 |
| 11.08.2026 | 16:25:28.166 | 0,490 BZ | 1.120 | 548,800 | 225.726,000 | 110.421,460 |
| 11.08.2026 | 16:24:35.805 | 0,500 BZ | 1.120 | 560,000 | 222.366,000 | 108.775,060 |
| 11.08.2026 | 16:23:17.640 | 0,490 BZ | 1.120 | 548,800 | 221.246,000 | 108.215,060 |
| 11.08.2026 | 16:21:43.431 | 0,490 BZ | 1.120 | 548,800 | 220.126,000 | 107.666,260 |
| 11.08.2026 | 16:18:54.888 | 0,490 BZ | 800 | 392,000 | 219.006,000 | 107.117,460 |
| 11.08.2026 | 16:18:40.520 | 0,490 BZ | 3.000 | 1.470,000 | 218.206,000 | 106.725,460 |
| 11.08.2026 | 16:18:21.088 | 0,500 BZ | 800 | 400,000 | 215.206,000 | 105.255,460 |
| 11.08.2026 | 16:16:36.750 | 0,490 BZ | 4.000 | 1.960,000 | 214.406,000 | 104.855,460 |
| 11.08.2026 | 16:16:15.314 | 0,490 BZ | 5.000 | 2.450,000 | 210.406,000 | 102.895,460 |
| 11.08.2026 | 16:16:13.462 | 0,490 BZ | 1.530 | 749,700 | 205.406,000 | 100.445,460 |
| 11.08.2026 | 16:09:25.589 | 0,490 BZ | 1.100 | 539,000 | 202.776,000 | 99.156,760 |
| 11.08.2026 | 16:06:59.764 | 0,490 BZ | 1.250 | 612,500 | 201.676,000 | 98.617,760 |
| 11.08.2026 | 16:06:35.412 | 0,490 BZ | 1.120 | 548,800 | 200.426,000 | 98.005,260 |
| 11.08.2026 | 16:05:22.886 | 0,490 BZ | 1.200 | 588,000 | 198.306,000 | 96.966,460 |
| 11.08.2026 | 16:05:10.738 | 0,490 BZ | 12.200 | 5.978,000 | 197.106,000 | 96.378,460 |
| 11.08.2026 | 16:03:53.494 | 0,500 BZ | 1.200 | 600,000 | 184.906,000 | 90.400,460 |
| 11.08.2026 | 16:03:37.185 | 0,500 BZ | 11.000 | 5.500,000 | 183.706,000 | 89.800,460 |