Micron Technology Inc./OS/Call [950]/MS
WKN MR0LQX
ISIN DE000MR0LQX9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10:38:44.466 | 4,410 BZ | 500 | 2.205,000 | 33.308,000 | 145.151,800 |
| 18.06.2026 | 10:33:51.094 | 4,390 BZ | 4.000 | 17.560,000 | 32.808,000 | 142.946,800 |
| 18.06.2026 | 10:33:28.109 | 4,400 BZ | 500 | 2.200,000 | 28.808,000 | 125.386,800 |
| 18.06.2026 | 10:28:39.522 | 4,370 G | - | - | 28.308,000 | 123.186,800 |
| 18.06.2026 | 10:09:33.956 | 4,410 BZ | 250 | 1.102,500 | 28.308,000 | 123.186,800 |
| 18.06.2026 | 10:06:48.930 | 4,400 BZ | 250 | 1.100,000 | 28.058,000 | 122.084,300 |
| 18.06.2026 | 10:00:31.230 | 4,370 BZ | 480 | 2.097,600 | 27.808,000 | 120.984,300 |
| 18.06.2026 | 09:58:47.838 | 4,380 BZ | 480 | 2.102,400 | 27.328,000 | 118.886,700 |
| 18.06.2026 | 09:38:28.035 | 4,370 BZ | 250 | 1.092,500 | 26.848,000 | 116.784,300 |
| 18.06.2026 | 09:38:05.128 | 4,380 BZ | 250 | 1.095,000 | 26.598,000 | 115.691,800 |
| 18.06.2026 | 09:32:23.904 | 4,360 BZ | 3.500 | 15.260,000 | 26.348,000 | 114.596,800 |
| 18.06.2026 | 09:31:21.711 | 4,350 BZ | 3.500 | 15.225,000 | 22.848,000 | 99.336,800 |
| 18.06.2026 | 09:30:58.202 | 4,350 BZ | 3.500 | 15.225,000 | 19.348,000 | 84.111,800 |
| 18.06.2026 | 08:36:54.316 | 4,360 BZ | 100 | 436,000 | 15.848,000 | 68.886,800 |
| 18.06.2026 | 08:36:17.876 | 4,370 BZ | 100 | 437,000 | 15.748,000 | 68.450,800 |
| 18.06.2026 | 08:05:09.175 | 4,350 BZ | 7.398 | 32.181,300 | 15.648,000 | 68.013,800 |
| 18.06.2026 | 08:04:45.364 | 4,340 BZ | 3.000 | 13.020,000 | 8.250,000 | 35.832,500 |
| 18.06.2026 | 08:04:07.290 | 4,340 BZ | 3.000 | 13.020,000 | 5.250,000 | 22.812,500 |
| 18.06.2026 | 08:00:39.960 | 4,370 BZ | 250 | 1.092,500 | 2.250,000 | 9.792,500 |
| 18.06.2026 | 08:00:02.816 | 4,350 BZ | 2.000 | 8.700,000 | 2.000,000 | 8.700,000 |
| 17.06.2026 | 21:50:09.631 | 4,270 BZ | 350 | 1.494,500 | 76.232,000 | 320.125,060 |
| 17.06.2026 | 21:50:09.631 | 4,270 BZ | 350 | 1.494,500 | 76.232,000 | 320.125,060 |
| 17.06.2026 | 21:50:03.799 | 4,280 BZ | 350 | 1.498,000 | 75.882,000 | 318.630,560 |
| 17.06.2026 | 21:42:05.816 | 4,300 BZ | 114 | 490,200 | 75.532,000 | 317.132,560 |
| 17.06.2026 | 21:41:30.691 | 4,310 BZ | 114 | 491,340 | 75.418,000 | 316.642,360 |
| 17.06.2026 | 21:30:39.416 | 4,480 BZ | 320 | 1.433,600 | 75.304,000 | 316.151,020 |
| 17.06.2026 | 21:30:33.457 | 4,490 BZ | 320 | 1.436,800 | 74.984,000 | 314.717,420 |
| 17.06.2026 | 20:47:04.311 | 4,470 BZ | 450 | 2.011,500 | 74.664,000 | 313.280,620 |
| 17.06.2026 | 20:42:34.435 | 4,410 BZ | 450 | 1.984,500 | 74.214,000 | 311.269,120 |
| 17.06.2026 | 20:04:44.413 | 4,200 BZ | 1.000 | 4.200,000 | 73.764,000 | 309.284,620 |
| 17.06.2026 | 20:03:33.183 | 4,210 BZ | 1.000 | 4.210,000 | 72.764,000 | 305.084,620 |
| 17.06.2026 | 19:58:23.284 | 4,310 BZ | 250 | 1.077,500 | 71.764,000 | 300.874,620 |
| 17.06.2026 | 19:58:04.606 | 4,320 BZ | 250 | 1.080,000 | 71.514,000 | 299.797,120 |
| 17.06.2026 | 19:22:08.336 | 4,320 G | - | - | 71.264,000 | 298.717,120 |
| 17.06.2026 | 18:43:21.065 | 4,280 BZ | 4.000 | 17.120,000 | 71.264,000 | 298.717,120 |
| 17.06.2026 | 18:43:14.536 | 4,290 BZ | 4.000 | 17.160,000 | 67.264,000 | 281.597,120 |
| 17.06.2026 | 17:52:30.810 | 4,260 BZ | 250 | 1.065,000 | 63.264,000 | 264.437,120 |
| 17.06.2026 | 17:51:06.043 | 4,260 BZ | 250 | 1.065,000 | 63.014,000 | 263.372,120 |
| 17.06.2026 | 17:34:59.575 | 4,190 BZ | 498 | 2.086,620 | 62.764,000 | 262.307,120 |
| 17.06.2026 | 17:34:54.305 | 4,200 BZ | 400 | 1.680,000 | 62.266,000 | 260.220,500 |
| 17.06.2026 | 17:21:57.644 | 4,170 BZ | 750 | 3.127,500 | 61.768,000 | 258.129,880 |
| 17.06.2026 | 17:21:51.978 | 4,180 BZ | 250 | 1.045,000 | 61.018,000 | 255.002,380 |
| 17.06.2026 | 17:21:42.612 | 4,180 BZ | 500 | 2.090,000 | 60.768,000 | 253.957,380 |
| 17.06.2026 | 16:28:48.594 | 4,100 G | - | - | 60.268,000 | 251.867,380 |
| 17.06.2026 | 16:02:19.675 | 3,960 BZ | 7.930 | 31.402,800 | 60.268,000 | 251.867,380 |
| 17.06.2026 | 16:02:04.864 | 4,000 BZ | 2.100 | 8.400,000 | 52.338,000 | 220.464,580 |
| 17.06.2026 | 15:59:44.729 | 4,010 BZ | 6.130 | 24.581,300 | 50.238,000 | 212.064,580 |
| 17.06.2026 | 15:50:28.511 | 4,060 BZ | 1.188 | 4.823,280 | 44.108,000 | 187.483,280 |
| 17.06.2026 | 15:50:21.384 | 4,050 BZ | 1.200 | 4.860,000 | 42.920,000 | 182.660,000 |
| 17.06.2026 | 15:38:37.634 | 4,100 BZ | 2.500 | 10.250,000 | 41.208,000 | 175.703,540 |
| 17.06.2026 | 15:37:48.745 | 4,110 BZ | 2.500 | 10.275,000 | 38.708,000 | 165.453,540 |
| 17.06.2026 | 15:35:12.177 | 4,130 BZ | 160 | 660,800 | 36.048,000 | 154.514,540 |
| 17.06.2026 | 15:30:20.521 | 4,210 BZ | 130 | 547,300 | 35.888,000 | 153.853,740 |
| 17.06.2026 | 15:24:51.550 | 4,220 BZ | 130 | 548,600 | 35.758,000 | 153.306,440 |
| 17.06.2026 | 15:20:55.095 | 4,210 BZ | 83 | 349,430 | 35.628,000 | 152.757,840 |
| 17.06.2026 | 15:19:22.321 | 4,220 BZ | 83 | 350,260 | 35.545,000 | 152.408,410 |
| 17.06.2026 | 13:50:09.720 | 4,200 BZ | 100 | 420,000 | 35.462,000 | 152.058,150 |
| 17.06.2026 | 13:44:19.879 | 4,210 BZ | 100 | 421,000 | 35.362,000 | 151.638,150 |
| 17.06.2026 | 13:37:28.970 | 4,230 BZ | 1.000 | 4.230,000 | 35.262,000 | 151.217,150 |
| 17.06.2026 | 13:37:23.364 | 4,240 BZ | 1.000 | 4.240,000 | 34.262,000 | 146.987,150 |
| 17.06.2026 | 11:17:23.072 | 4,240 BZ | 2.000 | 8.480,000 | 33.262,000 | 142.747,150 |
| 17.06.2026 | 11:16:58.974 | 4,250 BZ | 2.000 | 8.500,000 | 31.262,000 | 134.267,150 |
| 17.06.2026 | 11:16:31.244 | 4,250 BZ | 2.000 | 8.500,000 | 29.262,000 | 125.767,150 |
| 17.06.2026 | 11:16:18.379 | 4,260 BZ | 2.000 | 8.520,000 | 27.262,000 | 117.267,150 |
| 17.06.2026 | 11:15:32.993 | 4,260 BZ | 1.000 | 4.260,000 | 25.262,000 | 108.747,150 |
| 17.06.2026 | 11:15:18.541 | 4,270 BZ | 1.000 | 4.270,000 | 24.262,000 | 104.487,150 |
| 17.06.2026 | 11:10:15.507 | 4,250 BZ | 250 | 1.062,500 | 23.262,000 | 100.217,150 |
| 17.06.2026 | 11:07:40.958 | 4,240 G | - | - | 23.012,000 | 99.154,650 |
| 17.06.2026 | 11:05:16.378 | 4,260 BZ | 250 | 1.065,000 | 23.012,000 | 99.154,650 |
| 17.06.2026 | 10:33:04.584 | 4,250 BZ | 180 | 765,000 | 22.762,000 | 98.089,650 |
| 17.06.2026 | 10:32:36.063 | 4,260 BZ | 180 | 766,800 | 22.582,000 | 97.324,650 |
| 17.06.2026 | 10:26:31.678 | 4,280 BZ | 150 | 642,000 | 22.402,000 | 96.557,850 |
| 17.06.2026 | 10:26:00.050 | 4,290 BZ | 150 | 643,500 | 22.252,000 | 95.915,850 |
| 17.06.2026 | 10:25:08.151 | 4,290 BZ | 150 | 643,500 | 22.102,000 | 95.272,350 |
| 17.06.2026 | 10:19:34.508 | 4,300 BZ | 150 | 645,000 | 21.952,000 | 94.628,850 |
| 17.06.2026 | 10:02:39.697 | 4,310 BZ | 2.930 | 12.628,300 | 21.802,000 | 93.983,850 |
| 17.06.2026 | 10:01:24.574 | 4,320 BZ | 500 | 2.160,000 | 18.872,000 | 81.355,550 |
| 17.06.2026 | 09:59:50.498 | 4,330 BZ | 1.000 | 4.330,000 | 18.372,000 | 79.195,550 |
| 17.06.2026 | 09:59:01.429 | 4,330 BZ | 230 | 995,900 | 17.372,000 | 74.865,550 |
| 17.06.2026 | 09:54:26.713 | 4,300 BZ | 200 | 860,000 | 17.142,000 | 73.869,650 |
| 17.06.2026 | 09:50:25.820 | 4,300 BZ | 1.000 | 4.300,000 | 16.942,000 | 73.009,650 |
| 17.06.2026 | 09:43:16.760 | 4,320 BZ | 500 | 2.160,000 | 15.942,000 | 68.709,650 |
| 17.06.2026 | 09:42:38.177 | 4,330 BZ | 500 | 2.165,000 | 15.442,000 | 66.549,650 |
| 17.06.2026 | 09:31:54.909 | 4,350 BZ | 465 | 2.022,750 | 14.942,000 | 64.384,650 |
| 17.06.2026 | 09:18:54.363 | 4,330 BZ | 1.796 | 7.776,680 | 14.012,000 | 60.339,150 |
| 17.06.2026 | 09:16:43.392 | 4,340 BZ | 183 | 794,220 | 12.216,000 | 52.562,470 |
| 17.06.2026 | 09:14:46.512 | 4,350 BZ | 700 | 3.045,000 | 12.033,000 | 51.768,250 |
| 17.06.2026 | 09:12:37.089 | 4,340 BZ | 250 | 1.085,000 | 11.333,000 | 48.723,250 |
| 17.06.2026 | 09:10:33.772 | 4,330 BZ | 150 | 649,500 | 11.083,000 | 47.638,250 |
| 17.06.2026 | 09:05:47.848 | 4,320 BZ | 231 | 997,920 | 10.933,000 | 46.988,750 |
| 17.06.2026 | 09:00:43.828 | 4,300 BZ | 50 | 215,000 | 10.702,000 | 45.990,830 |
| 17.06.2026 | 08:56:01.759 | 4,270 G | - | - | 10.652,000 | 45.775,830 |
| 17.06.2026 | 08:53:41.009 | 4,290 BZ | 232 | 995,280 | 10.652,000 | 45.775,830 |
| 17.06.2026 | 08:42:55.458 | 4,280 BZ | 630 | 2.696,400 | 10.420,000 | 44.780,550 |
| 17.06.2026 | 08:31:51.679 | 4,280 BZ | 400 | 1.712,000 | 9.790,000 | 42.084,150 |
| 17.06.2026 | 08:31:42.321 | 4,280 BZ | 230 | 984,400 | 9.390,000 | 40.372,150 |
| 17.06.2026 | 08:09:38.832 | 4,290 BZ | 25 | 107,250 | 9.160,000 | 39.387,750 |
| 17.06.2026 | 08:01:25.676 | 4,300 BZ | 25 | 107,500 | 9.135,000 | 39.280,500 |
| 17.06.2026 | 08:00:10.721 | 4,300 BZ | 5.805 | 24.961,500 | 9.110,000 | 39.173,000 |
| 17.06.2026 | 08:00:02.405 | 4,300 BZ | 3.305 | 14.211,500 | 3.305,000 | 14.211,500 |