Micron Technology Inc./OS/Call [950]/MS
WKN MR0LQT
ISIN DE000MR0LQT7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.08.2026 | 21:59:38.047 | 3,730 BZ | 200 | 746,000 | 62.589,000 | 238.054,100 |
| 19.08.2026 | 21:59:38.047 | 3,730 BZ | 200 | 746,000 | 62.589,000 | 238.054,100 |
| 19.08.2026 | 21:59:29.302 | 3,720 BZ | 200 | 744,000 | 62.389,000 | 237.308,100 |
| 19.08.2026 | 21:22:35.920 | 3,680 BZ | 400 | 1.472,000 | 62.189,000 | 236.564,100 |
| 19.08.2026 | 21:22:00.359 | 3,670 BZ | 400 | 1.468,000 | 61.789,000 | 235.092,100 |
| 19.08.2026 | 20:06:40.186 | 3,640 BZ | 220 | 800,800 | 61.389,000 | 233.624,100 |
| 19.08.2026 | 20:04:19.756 | 3,670 BZ | 220 | 807,400 | 61.169,000 | 232.823,300 |
| 19.08.2026 | 19:20:19.779 | 3,670 BZ | 106 | 389,020 | 60.949,000 | 232.015,900 |
| 19.08.2026 | 19:18:20.783 | 3,710 BZ | 106 | 393,260 | 60.843,000 | 231.626,880 |
| 19.08.2026 | 18:35:43.396 | 3,710 G | - | - | 60.737,000 | 231.233,620 |
| 19.08.2026 | 17:09:54.670 | 3,680 BZ | 274 | 1.008,320 | 60.737,000 | 231.233,620 |
| 19.08.2026 | 17:09:14.523 | 3,690 BZ | 274 | 1.011,060 | 60.463,000 | 230.225,300 |
| 19.08.2026 | 16:55:40.685 | 3,640 BZ | 265 | 964,600 | 60.189,000 | 229.214,240 |
| 19.08.2026 | 16:50:51.187 | 3,600 BZ | 400 | 1.440,000 | 59.924,000 | 228.249,640 |
| 19.08.2026 | 16:43:14.236 | 3,690 BZ | 100 | 369,000 | 59.524,000 | 226.809,640 |
| 19.08.2026 | 16:43:01.235 | 3,700 BZ | 100 | 370,000 | 59.424,000 | 226.440,640 |
| 19.08.2026 | 16:35:11.859 | 3,650 BZ | 85 | 310,250 | 59.324,000 | 226.070,640 |
| 19.08.2026 | 16:35:05.694 | 3,660 BZ | 85 | 311,100 | 59.239,000 | 225.760,390 |
| 19.08.2026 | 16:12:49.977 | 3,550 BZ | 360 | 1.278,000 | 59.154,000 | 225.449,290 |
| 19.08.2026 | 16:12:08.999 | 3,530 BZ | 360 | 1.270,800 | 58.794,000 | 224.171,290 |
| 19.08.2026 | 16:11:01.246 | 3,570 BZ | 1.500 | 5.355,000 | 58.434,000 | 222.900,490 |
| 19.08.2026 | 16:10:55.783 | 3,590 BZ | 1.500 | 5.385,000 | 56.934,000 | 217.545,490 |
| 19.08.2026 | 16:06:29.174 | 3,650 BZ | 360 | 1.314,000 | 55.074,000 | 210.850,090 |
| 19.08.2026 | 15:52:21.233 | 3,580 BZ | 404 | 1.446,320 | 54.714,000 | 209.536,090 |
| 19.08.2026 | 15:52:13.406 | 3,590 BZ | 272 | 976,480 | 54.310,000 | 208.089,770 |
| 19.08.2026 | 15:52:03.284 | 3,590 BZ | 132 | 473,880 | 54.038,000 | 207.113,290 |
| 19.08.2026 | 15:49:36.911 | 3,680 BZ | 500 | 1.840,000 | 53.206,000 | 204.122,910 |
| 19.08.2026 | 15:49:31.306 | 3,690 BZ | 500 | 1.845,000 | 52.706,000 | 202.282,910 |
| 19.08.2026 | 15:39:56.833 | 3,710 BZ | 350 | 1.298,500 | 52.206,000 | 200.437,910 |
| 19.08.2026 | 15:33:36.085 | 3,890 BZ | 110 | 427,900 | 51.506,000 | 197.837,410 |
| 19.08.2026 | 15:30:26.605 | 3,840 BZ | 110 | 422,400 | 51.396,000 | 197.409,510 |
| 19.08.2026 | 15:25:48.119 | 3,960 BZ | 1.840 | 7.286,400 | 51.286,000 | 196.987,110 |
| 19.08.2026 | 15:21:19.092 | 3,910 G | - | - | 49.446,000 | 189.700,710 |
| 19.08.2026 | 15:14:04.295 | 3,930 G | - | - | 49.446,000 | 189.700,710 |
| 19.08.2026 | 15:12:59.779 | 3,960 BZ | 200 | 792,000 | 49.446,000 | 189.700,710 |
| 19.08.2026 | 15:06:30.638 | 3,950 BZ | 2.040 | 8.058,000 | 49.246,000 | 188.908,710 |
| 19.08.2026 | 14:52:40.335 | 3,940 BZ | 271 | 1.067,740 | 47.206,000 | 180.850,710 |
| 19.08.2026 | 14:48:30.588 | 3,950 BZ | 271 | 1.070,450 | 46.935,000 | 179.782,970 |
| 19.08.2026 | 13:28:24.352 | 3,730 BZ | 263 | 980,990 | 46.664,000 | 178.712,520 |
| 19.08.2026 | 13:22:45.682 | 3,740 BZ | 263 | 983,620 | 46.401,000 | 177.731,530 |
| 19.08.2026 | 13:18:06.625 | 3,730 BZ | 1.500 | 5.595,000 | 46.138,000 | 176.747,910 |
| 19.08.2026 | 13:16:31.495 | 3,740 BZ | 1.500 | 5.610,000 | 44.638,000 | 171.152,910 |
| 19.08.2026 | 13:09:27.013 | 3,780 BZ | 180 | 680,400 | 43.138,000 | 165.542,910 |
| 19.08.2026 | 13:09:12.228 | 3,790 BZ | 180 | 682,200 | 42.958,000 | 164.862,510 |
| 19.08.2026 | 12:49:48.732 | 3,700 BZ | 273 | 1.010,100 | 42.778,000 | 164.180,310 |
| 19.08.2026 | 12:47:01.302 | 3,710 BZ | 273 | 1.012,830 | 42.505,000 | 163.170,210 |
| 19.08.2026 | 12:45:28.069 | 3,720 BZ | 400 | 1.488,000 | 42.232,000 | 162.157,380 |
| 19.08.2026 | 12:45:18.782 | 3,730 BZ | 400 | 1.492,000 | 41.832,000 | 160.669,380 |
| 19.08.2026 | 12:31:12.011 | 3,690 BZ | 300 | 1.107,000 | 41.432,000 | 159.177,380 |
| 19.08.2026 | 12:28:16.573 | 3,660 BZ | 300 | 1.098,000 | 41.132,000 | 158.070,380 |
| 19.08.2026 | 12:28:03.358 | 3,650 BZ | 300 | 1.095,000 | 40.832,000 | 156.972,380 |
| 19.08.2026 | 12:26:42.010 | 3,660 BZ | 300 | 1.098,000 | 40.532,000 | 155.877,380 |
| 19.08.2026 | 12:03:21.613 | 3,700 BZ | 850 | 3.145,000 | 40.232,000 | 154.779,380 |
| 19.08.2026 | 12:03:07.579 | 3,700 BZ | 700 | 2.590,000 | 39.382,000 | 151.634,380 |
| 19.08.2026 | 12:02:44.808 | 3,710 BZ | 150 | 556,500 | 38.682,000 | 149.044,380 |
| 19.08.2026 | 11:59:48.616 | 3,740 BZ | 500 | 1.870,000 | 38.532,000 | 148.487,880 |
| 19.08.2026 | 11:59:43.733 | 3,750 BZ | 500 | 1.875,000 | 38.032,000 | 146.617,880 |
| 19.08.2026 | 11:55:42.938 | 3,750 BZ | 300 | 1.125,000 | 37.532,000 | 144.742,880 |
| 19.08.2026 | 11:52:11.797 | 3,750 BZ | 300 | 1.125,000 | 37.232,000 | 143.617,880 |
| 19.08.2026 | 11:19:22.130 | 3,880 BZ | 500 | 1.940,000 | 36.932,000 | 142.492,880 |
| 19.08.2026 | 11:19:16.139 | 3,890 BZ | 500 | 1.945,000 | 36.432,000 | 140.552,880 |
| 19.08.2026 | 11:02:21.674 | 3,900 BZ | 2.000 | 7.800,000 | 35.932,000 | 138.607,880 |
| 19.08.2026 | 11:01:59.644 | 3,910 BZ | 1.500 | 5.865,000 | 33.932,000 | 130.807,880 |
| 19.08.2026 | 11:01:05.147 | 3,890 BZ | 500 | 1.945,000 | 32.432,000 | 124.942,880 |
| 19.08.2026 | 10:53:21.491 | 3,910 BZ | 500 | 1.955,000 | 31.932,000 | 122.997,880 |
| 19.08.2026 | 10:51:37.040 | 3,920 BZ | 500 | 1.960,000 | 31.432,000 | 121.042,880 |
| 19.08.2026 | 10:51:33.258 | 3,920 BZ | 300 | 1.176,000 | 30.932,000 | 119.082,880 |
| 19.08.2026 | 10:46:12.753 | 3,920 BZ | 300 | 1.176,000 | 30.632,000 | 117.906,880 |
| 19.08.2026 | 10:40:13.305 | 3,880 G | - | - | 30.332,000 | 116.730,880 |
| 19.08.2026 | 10:15:41.046 | 3,920 BZ | 6.000 | 23.520,000 | 30.332,000 | 116.730,880 |
| 19.08.2026 | 10:15:23.244 | 3,930 BZ | 6.000 | 23.580,000 | 24.332,000 | 93.210,880 |
| 19.08.2026 | 10:12:07.238 | 3,970 BZ | 900 | 3.573,000 | 18.332,000 | 69.630,880 |
| 19.08.2026 | 10:11:39.291 | 3,980 BZ | 900 | 3.582,000 | 17.432,000 | 66.057,880 |
| 19.08.2026 | 10:10:09.377 | 3,960 BZ | 2.900 | 11.484,000 | 16.532,000 | 62.475,880 |
| 19.08.2026 | 10:09:42.985 | 3,970 BZ | 400 | 1.588,000 | 13.632,000 | 50.991,880 |
| 19.08.2026 | 10:08:50.741 | 3,970 BZ | 2.500 | 9.925,000 | 13.232,000 | 49.403,880 |
| 19.08.2026 | 10:03:54.691 | 3,930 G | - | - | 10.732,000 | 39.478,880 |
| 19.08.2026 | 09:52:17.058 | 3,920 BZ | 100 | 392,000 | 10.732,000 | 39.478,880 |
| 19.08.2026 | 09:51:47.280 | 3,940 BZ | 100 | 394,000 | 10.632,000 | 39.086,880 |
| 19.08.2026 | 09:38:33.446 | 3,850 BZ | 200 | 770,000 | 10.532,000 | 38.692,880 |
| 19.08.2026 | 09:38:05.085 | 3,860 BZ | 200 | 772,000 | 10.332,000 | 37.922,880 |
| 19.08.2026 | 09:32:36.513 | 3,850 BZ | 1.000 | 3.850,000 | 10.132,000 | 37.150,880 |
| 19.08.2026 | 09:31:44.054 | 3,860 BZ | 1.000 | 3.860,000 | 9.132,000 | 33.300,880 |
| 19.08.2026 | 08:59:54.601 | 3,770 BZ | 650 | 2.450,500 | 8.132,000 | 29.440,880 |
| 19.08.2026 | 08:58:47.068 | 3,790 BZ | 650 | 2.463,500 | 7.482,000 | 26.990,380 |
| 19.08.2026 | 08:52:58.926 | 3,730 G | - | - | 6.832,000 | 24.526,880 |
| 19.08.2026 | 08:00:55.014 | 3,590 BZ | 4.730 | 16.980,700 | 6.832,000 | 24.526,880 |
| 19.08.2026 | 08:00:01.723 | 3,590 BZ | 2.102 | 7.546,180 | 2.102,000 | 7.546,180 |
| 18.08.2026 | 21:59:56.356 | 3,780 BZ | 2.638 | 9.971,640 | 226.524,000 | 896.217,430 |
| 18.08.2026 | 21:59:56.356 | 3,780 BZ | 2.638 | 9.971,640 | 226.524,000 | 896.217,430 |
| 18.08.2026 | 21:58:35.005 | 3,790 BZ | 300 | 1.137,000 | 223.886,000 | 886.245,790 |
| 18.08.2026 | 21:58:07.864 | 3,790 BZ | 300 | 1.137,000 | 223.586,000 | 885.108,790 |
| 18.08.2026 | 21:50:41.298 | 3,780 BZ | 265 | 1.001,700 | 223.286,000 | 883.971,790 |
| 18.08.2026 | 21:49:22.647 | 3,770 BZ | 265 | 999,050 | 223.021,000 | 882.970,090 |
| 18.08.2026 | 21:35:53.196 | 3,740 BZ | 600 | 2.244,000 | 222.756,000 | 881.971,040 |
| 18.08.2026 | 21:35:18.755 | 3,730 BZ | 600 | 2.238,000 | 222.156,000 | 879.727,040 |
| 18.08.2026 | 21:31:58.441 | 3,740 BZ | 200 | 748,000 | 221.556,000 | 877.489,040 |
| 18.08.2026 | 21:31:03.695 | 3,750 BZ | 200 | 750,000 | 221.356,000 | 876.741,040 |
| 18.08.2026 | 21:29:25.681 | 3,780 BZ | 135 | 510,300 | 221.156,000 | 875.991,040 |
| 18.08.2026 | 21:28:04.046 | 3,770 BZ | 135 | 508,950 | 221.021,000 | 875.480,740 |