Micron Technology Inc./OS/Call [950]/MS
WKN MR0LQX
ISIN DE000MR0LQX9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21:11:55.396 | 2,220 BZ | 7.800 | 17.316,000 | 62.806,000 | 167.753,480 |
| 31.07.2026 | 21:11:55.396 | 2,220 BZ | 7.800 | 17.316,000 | 62.806,000 | 167.753,480 |
| 31.07.2026 | 20:29:09.622 | 2,200 G | - | - | 55.006,000 | 150.437,480 |
| 31.07.2026 | 19:39:38.232 | 2,400 BZ | 700 | 1.680,000 | 55.006,000 | 150.437,480 |
| 31.07.2026 | 18:27:04.233 | 2,180 G | - | - | 54.306,000 | 148.757,480 |
| 31.07.2026 | 17:26:22.896 | 2,090 BZ | 8.000 | 16.720,000 | 54.306,000 | 148.757,480 |
| 31.07.2026 | 17:25:28.125 | 2,120 BZ | 500 | 1.060,000 | 46.306,000 | 132.037,480 |
| 31.07.2026 | 15:54:04.769 | 2,510 BZ | 3.000 | 7.530,000 | 42.806,000 | 123.417,480 |
| 31.07.2026 | 15:47:29.940 | 2,720 BZ | 800 | 2.176,000 | 31.806,000 | 94.527,480 |
| 31.07.2026 | 15:46:42.444 | 2,730 BZ | 800 | 2.184,000 | 30.206,000 | 90.183,480 |
| 31.07.2026 | 15:46:36.819 | 2,720 BZ | 800 | 2.176,000 | 29.406,000 | 87.999,480 |
| 31.07.2026 | 15:33:40.721 | 3,260 BZ | 2.322 | 7.569,720 | 28.606,000 | 85.823,480 |
| 31.07.2026 | 15:17:31.657 | 3,080 BZ | 3 | 9,240 | 26.284,000 | 78.253,760 |
| 31.07.2026 | 15:13:35.463 | 3,050 BZ | 275 | 838,750 | 26.281,000 | 78.244,520 |
| 31.07.2026 | 15:01:52.807 | 2,970 G | - | - | 26.006,000 | 77.405,770 |
| 31.07.2026 | 14:48:20.975 | 2,970 BZ | 1.100 | 3.267,000 | 26.006,000 | 77.405,770 |
| 31.07.2026 | 14:47:19.424 | 2,950 BZ | 1.500 | 4.425,000 | 24.906,000 | 74.138,770 |
| 31.07.2026 | 14:26:10.081 | 3,050 BZ | 3 | 9,150 | 23.406,000 | 69.713,770 |
| 31.07.2026 | 14:09:17.800 | 3,040 BZ | 3 | 9,120 | 23.403,000 | 69.704,620 |
| 31.07.2026 | 13:11:06.935 | 3,140 BZ | 100 | 314,000 | 23.400,000 | 69.695,500 |
| 31.07.2026 | 13:10:31.903 | 3,150 BZ | 100 | 315,000 | 23.300,000 | 69.381,500 |
| 31.07.2026 | 13:05:09.213 | 3,130 BZ | 3 | 9,390 | 23.200,000 | 69.066,500 |
| 31.07.2026 | 13:03:59.261 | 3,120 BZ | 3 | 9,360 | 23.197,000 | 69.057,110 |
| 31.07.2026 | 13:02:15.896 | 3,110 BZ | 6 | 18,660 | 23.194,000 | 69.047,750 |
| 31.07.2026 | 13:02:09.683 | 3,100 BZ | 3 | 9,300 | 23.188,000 | 69.029,090 |
| 31.07.2026 | 13:01:50.360 | 3,100 BZ | 3 | 9,300 | 23.185,000 | 69.019,790 |
| 31.07.2026 | 13:00:14.784 | 3,060 BZ | 1.000 | 3.060,000 | 23.182,000 | 69.010,490 |
| 31.07.2026 | 12:29:54.158 | 3,050 BZ | 1.000 | 3.050,000 | 22.182,000 | 65.950,490 |
| 31.07.2026 | 12:25:22.678 | 3,020 BZ | 500 | 1.510,000 | 21.182,000 | 62.900,490 |
| 31.07.2026 | 12:24:49.791 | 3,010 BZ | 500 | 1.505,000 | 20.682,000 | 61.390,490 |
| 31.07.2026 | 11:04:03.949 | 3,050 BZ | 3 | 9,150 | 20.182,000 | 59.885,490 |
| 31.07.2026 | 11:03:15.086 | 3,040 BZ | 3 | 9,120 | 20.179,000 | 59.876,340 |
| 31.07.2026 | 10:15:08.949 | 2,900 BZ | 500 | 1.450,000 | 20.176,000 | 59.867,220 |
| 31.07.2026 | 10:15:00.750 | 2,910 BZ | 500 | 1.455,000 | 19.676,000 | 58.417,220 |
| 31.07.2026 | 09:42:39.432 | 2,940 BZ | 3 | 8,820 | 19.176,000 | 56.962,220 |
| 31.07.2026 | 09:41:37.138 | 2,950 BZ | 3 | 8,850 | 19.173,000 | 56.953,400 |
| 31.07.2026 | 09:39:55.705 | 2,930 G | - | - | 19.170,000 | 56.944,550 |
| 31.07.2026 | 09:28:45.560 | 2,920 BZ | 3.050 | 8.906,000 | 19.170,000 | 56.944,550 |
| 31.07.2026 | 09:28:39.892 | 2,930 BZ | 3.050 | 8.936,500 | 16.120,000 | 48.038,550 |
| 31.07.2026 | 09:13:03.490 | 2,960 BZ | 300 | 888,000 | 13.070,000 | 39.102,050 |
| 31.07.2026 | 09:08:01.917 | 2,900 BZ | 300 | 870,000 | 12.770,000 | 38.214,050 |
| 31.07.2026 | 08:37:14.515 | 2,820 BZ | 3.000 | 8.460,000 | 12.470,000 | 37.344,050 |
| 31.07.2026 | 08:37:06.766 | 2,790 BZ | 3.000 | 8.370,000 | 9.470,000 | 28.884,050 |
| 31.07.2026 | 08:11:57.794 | 3,160 BZ | 3.000 | 9.480,000 | 6.470,000 | 20.514,050 |
| 31.07.2026 | 08:10:07.915 | 3,190 BZ | 3.000 | 9.570,000 | 3.470,000 | 11.034,050 |
| 31.07.2026 | 08:01:44.895 | 3,120 BZ | 235 | 733,200 | 470,000 | 1.464,050 |
| 31.07.2026 | 08:00:01.892 | 3,110 BZ | 235 | 730,850 | 235,000 | 730,850 |
| 30.07.2026 | 19:23:11.309 | 2,650 G | - | - | 45.164,000 | 73.796,900 |
| 30.07.2026 | 19:23:11.309 | 2,650 G | - | - | 45.164,000 | 73.796,900 |
| 30.07.2026 | 18:43:43.551 | 2,460 BZ | 500 | 1.230,000 | 45.164,000 | 73.796,900 |
| 30.07.2026 | 18:42:41.723 | 2,470 BZ | 500 | 1.235,000 | 44.664,000 | 72.566,900 |
| 30.07.2026 | 16:35:21.038 | 2,530 BZ | 1.000 | 2.530,000 | 44.164,000 | 71.331,900 |
| 30.07.2026 | 16:35:16.544 | 2,540 BZ | 1.000 | 2.540,000 | 43.164,000 | 68.801,900 |
| 30.07.2026 | 16:35:08.957 | 2,540 G | - | - | 42.164,000 | 66.261,900 |
| 30.07.2026 | 16:31:35.289 | 2,570 BZ | 900 | 2.313,000 | 41.264,000 | 63.957,900 |
| 30.07.2026 | 16:31:17.594 | 2,590 BZ | 100 | 259,000 | 40.364,000 | 61.644,900 |
| 30.07.2026 | 15:53:52.472 | 2,210 BZ | 1.925 | 4.254,250 | 40.164,000 | 61.125,900 |
| 30.07.2026 | 15:51:13.636 | 2,200 BZ | 1.925 | 4.235,000 | 38.239,000 | 56.871,650 |
| 30.07.2026 | 15:49:12.147 | 2,110 BZ | 585 | 1.234,350 | 36.314,000 | 52.636,650 |
| 30.07.2026 | 15:49:00.344 | 2,100 BZ | 585 | 1.228,500 | 35.729,000 | 51.402,300 |
| 30.07.2026 | 15:42:57.361 | 2,000 BZ | 2.000 | 4.000,000 | 35.144,000 | 50.173,800 |
| 30.07.2026 | 15:42:48.746 | 1,990 BZ | 2.000 | 3.980,000 | 33.144,000 | 46.173,800 |
| 30.07.2026 | 15:03:42.045 | 1,780 BZ | 500 | 890,000 | 31.144,000 | 42.193,800 |
| 30.07.2026 | 15:02:20.556 | 1,780 BZ | 500 | 890,000 | 30.644,000 | 41.303,800 |
| 30.07.2026 | 14:49:53.804 | 1,750 BZ | 2.000 | 3.500,000 | 30.144,000 | 40.413,800 |
| 30.07.2026 | 14:49:35.128 | 1,740 BZ | 2.000 | 3.480,000 | 28.144,000 | 36.913,800 |
| 30.07.2026 | 14:18:36.345 | 1,610 BZ | 800 | 1.288,000 | 26.144,000 | 33.433,800 |
| 30.07.2026 | 14:16:38.262 | 1,630 BZ | 800 | 1.304,000 | 25.344,000 | 32.145,800 |
| 30.07.2026 | 14:07:42.344 | 1,620 BZ | 750 | 1.215,000 | 24.544,000 | 30.841,800 |
| 30.07.2026 | 14:06:47.150 | 1,610 BZ | 750 | 1.207,500 | 23.794,000 | 29.626,800 |
| 30.07.2026 | 12:36:52.312 | 1,400 BZ | 250 | 350,000 | 22.794,000 | 28.066,800 |
| 30.07.2026 | 11:53:08.203 | 1,300 G | - | - | 22.544,000 | 27.716,800 |
| 30.07.2026 | 11:21:22.855 | 1,310 BZ | 2.000 | 2.620,000 | 22.544,000 | 27.716,800 |
| 30.07.2026 | 11:21:05.645 | 1,300 BZ | 2.000 | 2.600,000 | 20.544,000 | 25.096,800 |
| 30.07.2026 | 11:04:15.197 | 1,280 BZ | 382 | 488,960 | 18.544,000 | 22.496,800 |
| 30.07.2026 | 11:00:58.552 | 1,270 BZ | 382 | 485,140 | 18.162,000 | 22.007,840 |
| 30.07.2026 | 10:33:39.808 | 1,300 BZ | 70 | 91,000 | 17.780,000 | 21.522,700 |
| 30.07.2026 | 10:33:08.141 | 1,290 BZ | 70 | 90,300 | 17.710,000 | 21.431,700 |
| 30.07.2026 | 09:31:17.214 | 1,210 BZ | 8.000 | 9.680,000 | 17.640,000 | 21.341,400 |
| 30.07.2026 | 09:31:06.075 | 1,200 BZ | 8.000 | 9.600,000 | 9.640,000 | 11.661,400 |
| 30.07.2026 | 09:28:17.456 | 1,240 BZ | 500 | 620,000 | 1.640,000 | 2.061,400 |
| 30.07.2026 | 09:24:46.371 | 1,250 BZ | 500 | 625,000 | 1.140,000 | 1.441,400 |
| 30.07.2026 | 08:53:04.074 | 1,260 G | - | - | 640,000 | 816,400 |
| 30.07.2026 | 08:19:12.349 | 1,270 BZ | 300 | 381,000 | 640,000 | 816,400 |
| 30.07.2026 | 08:04:14.559 | 1,280 BZ | 300 | 384,000 | 340,000 | 435,400 |
| 30.07.2026 | 08:00:36.614 | 1,290 BZ | 20 | 25,800 | 40,000 | 51,400 |
| 30.07.2026 | 08:00:31.711 | 1,280 BZ | 20 | 25,600 | 20,000 | 25,600 |
| 29.07.2026 | 19:59:50.576 | 1,710 BZ | 5 | 8,550 | 24.908,000 | 48.026,940 |
| 29.07.2026 | 19:59:50.576 | 1,710 BZ | 5 | 8,550 | 24.908,000 | 48.026,940 |
| 29.07.2026 | 19:58:16.971 | 1,680 BZ | 5 | 8,400 | 24.903,000 | 48.018,390 |
| 29.07.2026 | 19:21:37.636 | 1,730 G | - | - | 24.898,000 | 48.009,990 |
| 29.07.2026 | 17:43:40.399 | 1,720 BZ | 50 | 86,000 | 24.898,000 | 48.009,990 |
| 29.07.2026 | 17:43:17.001 | 1,710 BZ | 50 | 85,500 | 24.848,000 | 47.923,990 |
| 29.07.2026 | 17:40:17.600 | 1,740 BZ | 4.200 | 7.308,000 | 24.798,000 | 47.838,490 |
| 29.07.2026 | 17:40:00.074 | 1,730 BZ | 4.200 | 7.266,000 | 20.598,000 | 40.530,490 |
| 29.07.2026 | 17:29:50.838 | 1,760 BZ | 400 | 704,000 | 15.998,000 | 32.556,490 |
| 29.07.2026 | 17:11:11.758 | 1,800 BZ | 225 | 405,000 | 15.598,000 | 31.852,490 |
| 29.07.2026 | 16:38:42.188 | 1,880 BZ | 5 | 9,400 | 15.148,000 | 31.040,240 |
| 29.07.2026 | 16:38:27.663 | 1,890 BZ | 5 | 9,450 | 15.143,000 | 31.030,840 |
| 29.07.2026 | 16:26:02.704 | 1,890 BZ | 750 | 1.417,500 | 14.388,000 | 29.611,390 |