ASML Holding N.V./OS/Call [1600]/MS
WKN MR08JQ
ISIN DE000MR08JQ4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.10.2026 | 21:17:55.041 | 4,530 BZ | 150 | 679,500 | 36.942,000 | 166.691,750 |
| 01.10.2026 | 21:17:55.041 | 4,530 BZ | 150 | 679,500 | 36.942,000 | 166.691,750 |
| 01.10.2026 | 21:16:58.512 | 4,540 BZ | 150 | 681,000 | 36.792,000 | 166.012,250 |
| 01.10.2026 | 20:10:37.040 | 4,540 BZ | 350 | 1.589,000 | 36.642,000 | 165.331,250 |
| 01.10.2026 | 20:09:55.711 | 4,550 BZ | 350 | 1.592,500 | 36.292,000 | 163.742,250 |
| 01.10.2026 | 19:59:44.467 | 4,570 BZ | 2.000 | 9.140,000 | 35.942,000 | 162.149,750 |
| 01.10.2026 | 19:59:13.260 | 4,560 BZ | 2.000 | 9.120,000 | 33.942,000 | 153.009,750 |
| 01.10.2026 | 19:31:31.739 | 4,680 BZ | 226 | 1.057,680 | 31.942,000 | 143.889,750 |
| 01.10.2026 | 19:18:04.042 | 4,560 G | - | - | 31.716,000 | 142.832,070 |
| 01.10.2026 | 19:07:56.838 | 4,520 BZ | 226 | 1.021,520 | 31.716,000 | 142.832,070 |
| 01.10.2026 | 17:41:26.908 | 4,420 BZ | 200 | 884,000 | 31.490,000 | 141.810,550 |
| 01.10.2026 | 17:41:18.500 | 4,430 BZ | 200 | 886,000 | 31.290,000 | 140.926,550 |
| 01.10.2026 | 16:44:55.295 | 4,450 BZ | 350 | 1.557,500 | 30.740,000 | 138.486,550 |
| 01.10.2026 | 16:21:19.701 | 4,390 G | - | - | 30.390,000 | 136.929,050 |
| 01.10.2026 | 16:07:24.600 | 4,390 BZ | 2.000 | 8.780,000 | 28.090,000 | 126.847,550 |
| 01.10.2026 | 15:46:45.942 | 4,570 BZ | 2.000 | 9.140,000 | 26.090,000 | 118.067,550 |
| 01.10.2026 | 15:46:32.460 | 4,580 BZ | 2.000 | 9.160,000 | 24.090,000 | 108.927,550 |
| 01.10.2026 | 15:37:41.984 | 4,560 BZ | 2.000 | 9.120,000 | 22.090,000 | 99.767,550 |
| 01.10.2026 | 15:37:26.777 | 4,550 BZ | 2.000 | 9.100,000 | 20.090,000 | 90.647,550 |
| 01.10.2026 | 15:26:30.988 | 4,410 BZ | 70 | 308,700 | 18.090,000 | 81.547,550 |
| 01.10.2026 | 15:26:25.876 | 4,420 BZ | 70 | 309,400 | 18.020,000 | 81.238,850 |
| 01.10.2026 | 15:19:06.809 | 4,400 BZ | 250 | 1.100,000 | 17.950,000 | 80.929,450 |
| 01.10.2026 | 15:17:45.025 | 4,410 BZ | 250 | 1.102,500 | 17.700,000 | 79.829,450 |
| 01.10.2026 | 15:05:31.188 | 4,380 BZ | 2.000 | 8.760,000 | 17.450,000 | 78.726,950 |
| 01.10.2026 | 15:00:53.808 | 4,390 BZ | 2.000 | 8.780,000 | 15.450,000 | 69.966,950 |
| 01.10.2026 | 14:33:42.118 | 4,450 BZ | 230 | 1.023,500 | 13.450,000 | 61.186,950 |
| 01.10.2026 | 14:33:36.037 | 4,460 BZ | 230 | 1.025,800 | 13.220,000 | 60.163,450 |
| 01.10.2026 | 13:58:06.052 | 4,460 BZ | 600 | 2.676,000 | 12.990,000 | 59.137,650 |
| 01.10.2026 | 13:40:51.592 | 4,510 BZ | 200 | 902,000 | 12.390,000 | 56.461,650 |
| 01.10.2026 | 13:26:10.279 | 4,450 BZ | 400 | 1.780,000 | 12.190,000 | 55.559,650 |
| 01.10.2026 | 13:14:23.562 | 4,550 BZ | 50 | 227,500 | 11.790,000 | 53.779,650 |
| 01.10.2026 | 13:14:19.114 | 4,560 BZ | 50 | 228,000 | 11.740,000 | 53.552,150 |
| 01.10.2026 | 13:04:26.002 | 4,580 BZ | 100 | 458,000 | 11.690,000 | 53.324,150 |
| 01.10.2026 | 13:03:43.493 | 4,590 BZ | 100 | 459,000 | 11.590,000 | 52.866,150 |
| 01.10.2026 | 12:09:25.934 | 4,470 G | - | - | 11.490,000 | 52.407,150 |
| 01.10.2026 | 11:53:35.480 | 4,510 BZ | 200 | 902,000 | 11.490,000 | 52.407,150 |
| 01.10.2026 | 11:50:19.015 | 4,520 BZ | 200 | 904,000 | 11.290,000 | 51.505,150 |
| 01.10.2026 | 10:53:38.162 | 4,430 BZ | 500 | 2.215,000 | 11.090,000 | 50.601,150 |
| 01.10.2026 | 10:51:47.233 | 4,430 BZ | 500 | 2.215,000 | 10.590,000 | 48.386,150 |
| 01.10.2026 | 10:31:48.961 | 4,360 BZ | 250 | 1.090,000 | 10.090,000 | 46.171,150 |
| 01.10.2026 | 10:31:40.995 | 4,370 BZ | 250 | 1.092,500 | 9.840,000 | 45.081,150 |
| 01.10.2026 | 10:09:21.151 | 4,430 BZ | 1.250 | 5.537,500 | 9.590,000 | 43.988,650 |
| 01.10.2026 | 10:04:28.127 | 4,480 BZ | 300 | 1.344,000 | 8.340,000 | 38.451,150 |
| 01.10.2026 | 09:57:03.146 | 4,430 G | - | - | 8.040,000 | 37.107,150 |
| 01.10.2026 | 09:54:27.618 | 4,430 BZ | 500 | 2.215,000 | 8.040,000 | 37.107,150 |
| 01.10.2026 | 09:53:48.893 | 4,420 BZ | 450 | 1.989,000 | 7.540,000 | 34.892,150 |
| 01.10.2026 | 09:44:18.696 | 4,520 BZ | 150 | 678,000 | 6.495,000 | 30.231,600 |
| 01.10.2026 | 09:40:49.485 | 4,480 BZ | 445 | 1.993,600 | 6.345,000 | 29.553,600 |
| 01.10.2026 | 09:29:29.785 | 4,490 BZ | 500 | 2.245,000 | 5.900,000 | 27.560,000 |
| 01.10.2026 | 09:29:20.408 | 4,500 BZ | 500 | 2.250,000 | 5.400,000 | 25.315,000 |
| 01.10.2026 | 09:23:52.508 | 4,590 BZ | 300 | 1.377,000 | 4.900,000 | 23.065,000 |
| 01.10.2026 | 09:23:40.816 | 4,600 BZ | 300 | 1.380,000 | 4.600,000 | 21.688,000 |
| 01.10.2026 | 09:21:29.592 | 4,580 BZ | 500 | 2.290,000 | 4.300,000 | 20.308,000 |
| 01.10.2026 | 09:21:24.713 | 4,600 BZ | 500 | 2.300,000 | 3.800,000 | 18.018,000 |
| 01.10.2026 | 09:20:02.705 | 4,590 BZ | 250 | 1.147,500 | 3.300,000 | 15.718,000 |
| 01.10.2026 | 09:19:55.809 | 4,600 BZ | 250 | 1.150,000 | 3.050,000 | 14.570,500 |
| 01.10.2026 | 09:14:23.684 | 4,640 BZ | 250 | 1.160,000 | 2.800,000 | 13.420,500 |
| 01.10.2026 | 09:13:12.889 | 4,660 BZ | 250 | 1.165,000 | 2.550,000 | 12.260,500 |
| 01.10.2026 | 08:56:25.776 | 4,810 BZ | 50 | 240,500 | 2.300,000 | 11.095,500 |
| 01.10.2026 | 08:56:14.783 | 4,840 BZ | 50 | 242,000 | 2.250,000 | 10.855,000 |
| 01.10.2026 | 08:04:17.246 | 4,820 BZ | 1.000 | 4.820,000 | 2.200,000 | 10.613,000 |
| 01.10.2026 | 08:04:08.075 | 4,830 BZ | 1.000 | 4.830,000 | 1.200,000 | 5.793,000 |
| 01.10.2026 | 08:03:10.585 | 4,810 BZ | 100 | 481,000 | 200,000 | 963,000 |
| 01.10.2026 | 08:00:01.668 | 4,820 BZ | 100 | 482,000 | 100,000 | 482,000 |
| 30.09.2026 | 21:52:51.007 | 4,450 BZ | 300 | 1.335,000 | 10.128,000 | 45.391,770 |
| 30.09.2026 | 21:50:01.078 | 4,500 BZ | 600 | 2.700,000 | 7.985,000 | 35.806,130 |
| 30.09.2026 | 21:49:51.745 | 4,500 BZ | 443 | 1.993,500 | 7.385,000 | 33.106,130 |
| 30.09.2026 | 21:49:50.889 | 4,500 BZ | 500 | 2.250,000 | 6.942,000 | 31.112,630 |
| 30.09.2026 | 21:49:34.935 | 4,500 BZ | 111 | 499,500 | 6.442,000 | 28.862,630 |
| 30.09.2026 | 21:49:29.010 | 4,510 BZ | 111 | 500,610 | 6.331,000 | 28.363,130 |
| 30.09.2026 | 21:19:16.071 | 4,480 BZ | 70 | 313,600 | 6.220,000 | 27.862,520 |
| 30.09.2026 | 20:54:14.227 | 4,430 BZ | 70 | 310,100 | 6.150,000 | 27.548,920 |
| 30.09.2026 | 20:29:07.530 | 4,460 BZ | 500 | 2.230,000 | 6.080,000 | 27.238,820 |
| 30.09.2026 | 20:28:51.573 | 4,470 BZ | 500 | 2.235,000 | 5.580,000 | 25.008,820 |
| 30.09.2026 | 20:27:27.009 | 4,450 BZ | 100 | 445,000 | 5.080,000 | 22.773,820 |
| 30.09.2026 | 20:26:06.059 | 4,460 BZ | 100 | 446,000 | 4.980,000 | 22.328,820 |
| 30.09.2026 | 20:13:37.812 | 4,500 BZ | 70 | 315,000 | 3.810,000 | 17.078,520 |
| 30.09.2026 | 20:13:00.361 | 4,500 BZ | 500 | 2.250,000 | 3.740,000 | 16.763,520 |
| 30.09.2026 | 20:11:44.284 | 4,490 BZ | 500 | 2.245,000 | 3.240,000 | 14.513,520 |
| 30.09.2026 | 20:08:06.957 | 4,480 BZ | 120 | 537,600 | 2.740,000 | 12.268,520 |
| 30.09.2026 | 20:07:42.317 | 4,490 BZ | 120 | 538,800 | 2.620,000 | 11.730,920 |
| 30.09.2026 | 20:03:41.050 | 4,490 BZ | 178 | 799,220 | 2.500,000 | 11.192,120 |
| 30.09.2026 | 20:03:35.176 | 4,500 BZ | 178 | 801,000 | 2.322,000 | 10.392,900 |
| 30.09.2026 | 19:40:18.282 | 4,470 BZ | 472 | 2.109,840 | 2.144,000 | 9.591,900 |
| 30.09.2026 | 19:40:12.281 | 4,480 BZ | 222 | 994,560 | 1.672,000 | 7.482,060 |
| 30.09.2026 | 19:39:48.545 | 4,470 BZ | 250 | 1.117,500 | 1.450,000 | 6.487,500 |
| 30.09.2026 | 19:32:49.926 | 4,450 G | - | - | 1.200,000 | 5.370,000 |
| 30.09.2026 | 19:13:55.176 | 4,470 BZ | 600 | 2.682,000 | 1.200,000 | 5.370,000 |
| 30.09.2026 | 19:13:40.317 | 4,480 BZ | 600 | 2.688,000 | 600,000 | 2.688,000 |
| 30.09.2026 | 17:45:26.576 | 4,440 G | - | - | - | - |
| 30.09.2026 | 14:38:54.784 | 4,560 G | - | - | - | - |
| 30.09.2026 | 10:59:29.630 | 4,640 G | - | - | - | - |
| 30.09.2026 | 09:26:44.841 | 4,680 G | - | - | - | - |
| 29.09.2026 | 20:30:50.469 | 4,590 G | - | - | - | - |
| 29.09.2026 | 20:30:50.469 | 4,590 G | - | - | - | - |
| 29.09.2026 | 18:29:40.928 | 4,540 G | - | - | - | - |
| 29.09.2026 | 15:21:41.595 | 4,300 G | - | - | - | - |
| 29.09.2026 | 11:19:32.029 | 4,250 G | - | - | - | - |
| 29.09.2026 | 09:25:07.065 | 4,150 G | - | - | - | - |
| 28.09.2026 | 20:52:24.699 | 4,020 G | - | - | - | - |