Micron Technology Inc./OS/Call [900]/MS
WKN MR0LQR
ISIN DE000MR0LQR1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.06.2026 | 14:19:06.756 | 5,010 BZ | 200 | 1.002,000 | 10.044,000 | 50.050,100 |
| 23.06.2026 | 14:17:04.238 | 5,000 BZ | 200 | 1.000,000 | 9.844,000 | 49.048,100 |
| 23.06.2026 | 13:08:51.563 | 5,030 BZ | 113 | 568,390 | 9.644,000 | 48.048,100 |
| 23.06.2026 | 13:08:46.597 | 5,020 BZ | 113 | 567,260 | 9.531,000 | 47.479,710 |
| 23.06.2026 | 11:50:10.422 | 4,980 BZ | 29 | 144,420 | 9.418,000 | 46.912,450 |
| 23.06.2026 | 11:49:04.996 | 4,970 BZ | 29 | 144,130 | 9.389,000 | 46.768,030 |
| 23.06.2026 | 11:25:32.790 | 5,020 BZ | 310 | 1.556,200 | 9.360,000 | 46.623,900 |
| 23.06.2026 | 11:23:31.028 | 5,010 BZ | 310 | 1.553,100 | 9.050,000 | 45.067,700 |
| 23.06.2026 | 10:40:33.601 | 4,910 G | - | - | 8.740,000 | 43.514,600 |
| 23.06.2026 | 10:25:41.262 | 4,880 BZ | 250 | 1.220,000 | 8.740,000 | 43.514,600 |
| 23.06.2026 | 10:25:03.556 | 4,870 BZ | 250 | 1.217,500 | 8.490,000 | 42.294,600 |
| 23.06.2026 | 10:19:12.434 | 4,880 BZ | 1.200 | 5.856,000 | 8.240,000 | 41.077,100 |
| 23.06.2026 | 10:16:46.030 | 4,870 BZ | 200 | 974,000 | 7.040,000 | 35.221,100 |
| 23.06.2026 | 10:11:42.519 | 4,980 BZ | 1.000 | 4.980,000 | 6.840,000 | 34.247,100 |
| 23.06.2026 | 09:06:47.569 | 5,050 BZ | 1.730 | 8.736,500 | 5.840,000 | 29.267,100 |
| 23.06.2026 | 09:05:36.547 | 5,030 BZ | 1.500 | 7.545,000 | 4.110,000 | 20.530,600 |
| 23.06.2026 | 08:49:00.986 | 5,100 BZ | 500 | 2.550,000 | 2.610,000 | 12.985,600 |
| 23.06.2026 | 08:39:56.175 | 5,080 G | - | - | 2.110,000 | 10.435,600 |
| 23.06.2026 | 08:30:35.784 | 5,060 BZ | 210 | 1.062,600 | 2.110,000 | 10.435,600 |
| 23.06.2026 | 08:12:16.689 | 4,960 BZ | 200 | 992,000 | 1.900,000 | 9.373,000 |
| 23.06.2026 | 08:02:51.088 | 4,930 BZ | 1.700 | 8.381,000 | 1.700,000 | 8.381,000 |
| 22.06.2026 | 21:59:59.055 | 5,500 BZ | 140 | 770,000 | 10.715,000 | 56.936,550 |
| 22.06.2026 | 21:59:59.055 | 5,500 BZ | 140 | 770,000 | 10.715,000 | 56.936,550 |
| 22.06.2026 | 20:56:39.920 | 5,360 BZ | 900 | 4.824,000 | 10.575,000 | 56.166,550 |
| 22.06.2026 | 20:53:41.787 | 5,360 BZ | 900 | 4.824,000 | 9.675,000 | 51.342,550 |
| 22.06.2026 | 20:50:48.747 | 5,350 BZ | 1.000 | 5.350,000 | 8.775,000 | 46.518,550 |
| 22.06.2026 | 20:50:09.753 | 5,350 BZ | 1.000 | 5.350,000 | 7.775,000 | 41.168,550 |
| 22.06.2026 | 20:10:46.657 | 5,400 BZ | 50 | 270,000 | 6.775,000 | 35.818,550 |
| 22.06.2026 | 20:08:01.432 | 5,400 BZ | 50 | 270,000 | 6.725,000 | 35.548,550 |
| 22.06.2026 | 19:32:16.380 | 5,370 G | - | - | 6.675,000 | 35.278,550 |
| 22.06.2026 | 17:30:11.944 | 5,290 G | - | - | 6.675,000 | 35.278,550 |
| 22.06.2026 | 16:40:00.841 | 5,330 BZ | 230 | 1.225,900 | 6.675,000 | 35.278,550 |
| 22.06.2026 | 16:39:57.214 | 5,320 BZ | 230 | 1.223,600 | 6.445,000 | 34.052,650 |
| 22.06.2026 | 16:08:42.199 | 5,390 BZ | 310 | 1.670,900 | 6.215,000 | 32.829,050 |
| 22.06.2026 | 16:08:08.655 | 5,380 BZ | 310 | 1.667,800 | 5.905,000 | 31.158,150 |
| 22.06.2026 | 15:57:09.015 | 5,320 BZ | 500 | 2.660,000 | 5.595,000 | 29.490,350 |
| 22.06.2026 | 15:43:38.370 | 5,260 BZ | 110 | 578,600 | 4.595,000 | 24.175,350 |
| 22.06.2026 | 15:43:07.828 | 5,250 BZ | 110 | 577,500 | 4.485,000 | 23.596,750 |
| 22.06.2026 | 15:03:19.836 | 5,380 BZ | 550 | 2.959,000 | 4.375,000 | 23.019,250 |
| 22.06.2026 | 14:52:14.035 | 5,320 BZ | 550 | 2.926,000 | 3.825,000 | 20.060,250 |
| 22.06.2026 | 13:28:16.095 | 5,340 BZ | 100 | 534,000 | 3.275,000 | 17.134,250 |
| 22.06.2026 | 13:28:00.742 | 5,330 BZ | 100 | 533,000 | 3.175,000 | 16.600,250 |
| 22.06.2026 | 12:45:54.117 | 5,310 BZ | 285 | 1.513,350 | 3.075,000 | 16.067,250 |
| 22.06.2026 | 12:45:44.644 | 5,290 BZ | 285 | 1.507,650 | 2.790,000 | 14.553,900 |
| 22.06.2026 | 10:40:36.723 | 5,230 G | - | - | 2.505,000 | 13.046,250 |
| 22.06.2026 | 10:01:01.673 | 5,240 BZ | 440 | 2.305,600 | 2.505,000 | 13.046,250 |
| 22.06.2026 | 10:00:40.909 | 5,230 BZ | 440 | 2.301,200 | 2.065,000 | 10.740,650 |
| 22.06.2026 | 09:41:21.166 | 5,270 BZ | 100 | 527,000 | 1.625,000 | 8.439,450 |
| 22.06.2026 | 09:09:27.015 | 5,240 BZ | 100 | 524,000 | 1.525,000 | 7.912,450 |
| 22.06.2026 | 08:58:05.717 | 5,220 G | - | - | 1.425,000 | 7.388,450 |
| 22.06.2026 | 08:53:58.225 | 5,240 BZ | 19 | 99,560 | 1.425,000 | 7.388,450 |
| 22.06.2026 | 08:52:54.656 | 5,240 BZ | 19 | 99,560 | 1.406,000 | 7.288,890 |
| 22.06.2026 | 08:19:41.574 | 5,200 BZ | 300 | 1.560,000 | 1.387,000 | 7.189,330 |
| 22.06.2026 | 08:15:22.392 | 5,190 BZ | 300 | 1.557,000 | 1.087,000 | 5.629,330 |
| 22.06.2026 | 08:07:36.082 | 5,180 BZ | 354 | 1.833,720 | 787,000 | 4.072,330 |
| 22.06.2026 | 08:03:42.263 | 5,170 BZ | 433 | 2.238,610 | 433,000 | 2.238,610 |
| 19.06.2026 | 20:56:38.129 | 5,010 BZ | 600 | 3.006,000 | 7.170,000 | 35.286,900 |
| 19.06.2026 | 20:56:38.129 | 5,010 BZ | 600 | 3.006,000 | 7.170,000 | 35.286,900 |
| 19.06.2026 | 20:53:30.428 | 5,000 BZ | 600 | 3.000,000 | 6.570,000 | 32.280,900 |
| 19.06.2026 | 19:19:31.678 | 4,970 G | - | - | 5.970,000 | 29.280,900 |
| 19.06.2026 | 17:30:23.431 | 4,970 BZ | 200 | 994,000 | 5.970,000 | 29.280,900 |
| 19.06.2026 | 17:29:30.229 | 4,960 BZ | 200 | 992,000 | 5.770,000 | 28.286,900 |
| 19.06.2026 | 17:24:06.151 | 4,960 G | - | - | 5.570,000 | 27.294,900 |
| 19.06.2026 | 17:11:23.750 | 4,990 BZ | 110 | 548,900 | 5.570,000 | 27.294,900 |
| 19.06.2026 | 16:03:23.866 | 4,950 BZ | 110 | 544,500 | 5.460,000 | 26.746,000 |
| 19.06.2026 | 14:53:01.004 | 4,910 G | - | - | 5.350,000 | 26.201,500 |
| 19.06.2026 | 13:35:27.411 | 4,890 BZ | 3.350 | 16.381,500 | 5.350,000 | 26.201,500 |
| 19.06.2026 | 12:05:49.311 | 4,920 BZ | 1.000 | 4.920,000 | 2.000,000 | 9.820,000 |
| 19.06.2026 | 12:05:43.993 | 4,900 BZ | 1.000 | 4.900,000 | 1.000,000 | 4.900,000 |
| 19.06.2026 | 10:35:53.933 | 4,940 G | - | - | - | - |
| 19.06.2026 | 08:52:39.095 | 4,970 G | - | - | - | - |
| 18.06.2026 | 21:50:23.017 | 5,030 BZ | 500 | 2.515,000 | 8.080,000 | 40.289,650 |
| 18.06.2026 | 21:50:23.017 | 5,030 BZ | 500 | 2.515,000 | 8.080,000 | 40.289,650 |
| 18.06.2026 | 21:50:17.281 | 5,040 BZ | 500 | 2.520,000 | 7.580,000 | 37.774,650 |
| 18.06.2026 | 19:49:49.871 | 5,040 BZ | 1.200 | 6.048,000 | 7.080,000 | 35.254,650 |
| 18.06.2026 | 19:43:23.812 | 5,050 BZ | 1.200 | 6.060,000 | 5.880,000 | 29.206,650 |
| 18.06.2026 | 19:41:44.297 | 5,040 BZ | 1.000 | 5.040,000 | 4.680,000 | 23.146,650 |
| 18.06.2026 | 19:41:38.290 | 5,030 BZ | 1.000 | 5.030,000 | 3.680,000 | 18.106,650 |
| 18.06.2026 | 19:32:38.613 | 5,050 BZ | 100 | 505,000 | 2.680,000 | 13.076,650 |
| 18.06.2026 | 19:32:12.727 | 5,060 BZ | 100 | 506,000 | 2.580,000 | 12.571,650 |
| 18.06.2026 | 19:25:03.053 | 5,040 G | - | - | 2.480,000 | 12.065,650 |
| 18.06.2026 | 19:19:17.252 | 5,020 BZ | 230 | 1.154,600 | 2.480,000 | 12.065,650 |
| 18.06.2026 | 19:15:01.072 | 5,020 BZ | 230 | 1.154,600 | 2.250,000 | 10.911,050 |
| 18.06.2026 | 17:23:26.753 | 4,970 G | - | - | 2.020,000 | 9.756,450 |
| 18.06.2026 | 17:13:59.819 | 5,010 BZ | 222 | 1.112,220 | 2.020,000 | 9.756,450 |
| 18.06.2026 | 17:13:24.426 | 5,000 BZ | 222 | 1.110,000 | 1.798,000 | 8.644,230 |
| 18.06.2026 | 17:02:14.829 | 4,990 BZ | 107 | 533,930 | 1.576,000 | 7.534,230 |
| 18.06.2026 | 17:01:41.518 | 5,000 BZ | 107 | 535,000 | 1.469,000 | 7.000,300 |
| 18.06.2026 | 14:51:49.627 | 4,780 G | - | - | 1.362,000 | 6.465,300 |
| 18.06.2026 | 14:07:01.226 | 4,770 BZ | 63 | 300,510 | 1.362,000 | 6.465,300 |
| 18.06.2026 | 13:40:26.751 | 4,750 BZ | 63 | 299,250 | 1.299,000 | 6.164,790 |
| 18.06.2026 | 12:29:44.109 | 4,760 BZ | 318 | 1.513,680 | 1.236,000 | 5.865,540 |
| 18.06.2026 | 12:22:33.862 | 4,770 BZ | 318 | 1.516,860 | 918,000 | 4.351,860 |
| 18.06.2026 | 10:28:39.522 | 4,710 G | - | - | 600,000 | 2.835,000 |
| 18.06.2026 | 10:02:30.206 | 4,720 BZ | 300 | 1.416,000 | 600,000 | 2.835,000 |
| 18.06.2026 | 10:01:15.646 | 4,730 BZ | 300 | 1.419,000 | 300,000 | 1.419,000 |
| 17.06.2026 | 21:56:45.777 | 4,460 BZ | 2.000 | 8.920,000 | 66.688,000 | 288.694,690 |
| 17.06.2026 | 21:56:45.777 | 4,460 BZ | 2.000 | 8.920,000 | 66.688,000 | 288.694,690 |
| 17.06.2026 | 21:56:40.927 | 4,450 BZ | 2.000 | 8.900,000 | 64.688,000 | 279.774,690 |
| 17.06.2026 | 21:24:43.212 | 4,660 BZ | 200 | 932,000 | 62.688,000 | 270.874,690 |