Micron Technology Inc./OS/Call [1050]/MS
WKN MR0LR3
ISIN DE000MR0LR34
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.09.2026 | 21:58:53.034 | 3,390 BZ | 300 | 1.017,000 | 115.412,000 | 396.440,080 |
| 28.09.2026 | 21:58:53.034 | 3,390 BZ | 300 | 1.017,000 | 115.412,000 | 396.440,080 |
| 28.09.2026 | 21:52:23.750 | 3,350 BZ | 300 | 1.005,000 | 115.112,000 | 395.423,080 |
| 28.09.2026 | 21:32:55.857 | 3,380 BZ | 1.150 | 3.887,000 | 114.812,000 | 394.418,080 |
| 28.09.2026 | 21:32:42.622 | 3,390 BZ | 1.150 | 3.898,500 | 113.662,000 | 390.531,080 |
| 28.09.2026 | 21:21:09.336 | 3,370 BZ | 150 | 505,500 | 112.512,000 | 386.632,580 |
| 28.09.2026 | 21:19:23.211 | 3,380 BZ | 150 | 507,000 | 112.362,000 | 386.127,080 |
| 28.09.2026 | 21:15:19.185 | 3,360 BZ | 1.150 | 3.864,000 | 112.212,000 | 385.620,080 |
| 28.09.2026 | 21:08:47.325 | 3,370 BZ | 150 | 505,500 | 111.062,000 | 381.756,080 |
| 28.09.2026 | 21:06:51.143 | 3,370 BZ | 100 | 337,000 | 110.912,000 | 381.250,580 |
| 28.09.2026 | 21:02:42.537 | 3,360 BZ | 500 | 1.680,000 | 110.812,000 | 380.913,580 |
| 28.09.2026 | 20:45:42.150 | 3,360 BZ | 400 | 1.344,000 | 110.312,000 | 379.233,580 |
| 28.09.2026 | 20:25:14.167 | 3,370 G | - | - | 109.912,000 | 377.889,580 |
| 28.09.2026 | 19:55:27.138 | 3,390 BZ | 100 | 339,000 | 109.912,000 | 377.889,580 |
| 28.09.2026 | 19:54:07.146 | 3,400 BZ | 100 | 340,000 | 109.812,000 | 377.550,580 |
| 28.09.2026 | 19:29:21.652 | 3,410 BZ | 2.000 | 6.820,000 | 109.712,000 | 377.210,580 |
| 28.09.2026 | 19:29:14.944 | 3,420 BZ | 2.000 | 6.840,000 | 107.712,000 | 370.390,580 |
| 28.09.2026 | 18:57:26.015 | 3,370 BZ | 400 | 1.348,000 | 105.712,000 | 363.550,580 |
| 28.09.2026 | 18:56:59.731 | 3,380 BZ | 400 | 1.352,000 | 105.312,000 | 362.202,580 |
| 28.09.2026 | 18:50:34.233 | 3,370 BZ | 700 | 2.359,000 | 104.912,000 | 360.850,580 |
| 28.09.2026 | 18:50:27.795 | 3,380 BZ | 700 | 2.366,000 | 104.212,000 | 358.491,580 |
| 28.09.2026 | 18:41:40.776 | 3,380 BZ | 400 | 1.352,000 | 103.512,000 | 356.125,580 |
| 28.09.2026 | 18:40:37.739 | 3,390 BZ | 400 | 1.356,000 | 103.112,000 | 354.773,580 |
| 28.09.2026 | 18:38:31.626 | 3,390 BZ | 1.335 | 4.525,650 | 102.712,000 | 353.417,580 |
| 28.09.2026 | 18:37:35.291 | 3,400 BZ | 1.335 | 4.539,000 | 101.377,000 | 348.891,930 |
| 28.09.2026 | 18:32:50.909 | 3,370 BZ | 300 | 1.011,000 | 100.042,000 | 344.352,930 |
| 28.09.2026 | 18:32:04.181 | 3,380 BZ | 300 | 1.014,000 | 99.742,000 | 343.341,930 |
| 28.09.2026 | 18:27:28.470 | 3,410 BZ | 50 | 170,500 | 99.442,000 | 342.327,930 |
| 28.09.2026 | 18:27:18.974 | 3,390 G | - | - | 99.392,000 | 342.157,430 |
| 28.09.2026 | 18:13:59.488 | 3,270 BZ | 50 | 163,500 | 99.392,000 | 342.157,430 |
| 28.09.2026 | 17:51:01.656 | 3,230 BZ | 330 | 1.065,900 | 99.342,000 | 341.993,930 |
| 28.09.2026 | 17:50:32.516 | 3,240 BZ | 330 | 1.069,200 | 99.012,000 | 340.928,030 |
| 28.09.2026 | 17:43:03.700 | 3,190 BZ | 100 | 319,000 | 98.682,000 | 339.858,830 |
| 28.09.2026 | 17:41:45.024 | 3,200 BZ | 100 | 320,000 | 98.582,000 | 339.539,830 |
| 28.09.2026 | 17:31:12.481 | 3,230 BZ | 500 | 1.615,000 | 98.482,000 | 339.219,830 |
| 28.09.2026 | 17:31:07.557 | 3,240 BZ | 400 | 1.296,000 | 97.982,000 | 337.604,830 |
| 28.09.2026 | 17:22:51.183 | 3,210 BZ | 100 | 321,000 | 97.582,000 | 336.308,830 |
| 28.09.2026 | 17:17:36.460 | 3,200 BZ | 1.000 | 3.200,000 | 97.482,000 | 335.987,830 |
| 28.09.2026 | 17:17:30.653 | 3,200 BZ | 250 | 800,000 | 96.482,000 | 332.787,830 |
| 28.09.2026 | 17:16:35.204 | 3,210 BZ | 750 | 2.407,500 | 96.232,000 | 331.987,830 |
| 28.09.2026 | 17:08:30.501 | 3,230 BZ | 450 | 1.453,500 | 95.482,000 | 329.580,330 |
| 28.09.2026 | 17:07:58.574 | 3,240 BZ | 450 | 1.458,000 | 95.032,000 | 328.126,830 |
| 28.09.2026 | 16:53:55.897 | 3,150 BZ | 1.500 | 4.725,000 | 94.582,000 | 326.668,830 |
| 28.09.2026 | 16:53:49.419 | 3,160 BZ | 1.500 | 4.740,000 | 93.082,000 | 321.943,830 |
| 28.09.2026 | 16:47:52.941 | 3,110 BZ | 220 | 684,200 | 91.582,000 | 317.203,830 |
| 28.09.2026 | 16:47:22.387 | 3,120 BZ | 100 | 312,000 | 91.362,000 | 316.519,630 |
| 28.09.2026 | 16:47:18.545 | 3,120 BZ | 120 | 374,400 | 91.262,000 | 316.207,630 |
| 28.09.2026 | 16:43:49.333 | 3,190 BZ | 850 | 2.711,500 | 91.142,000 | 315.833,230 |
| 28.09.2026 | 16:43:14.360 | 3,180 BZ | 200 | 636,000 | 90.492,000 | 313.757,730 |
| 28.09.2026 | 16:43:14.219 | 3,200 BZ | 1.050 | 3.360,000 | 90.092,000 | 312.485,730 |
| 28.09.2026 | 16:41:13.617 | 3,240 BZ | 950 | 3.078,000 | 89.042,000 | 309.125,730 |
| 28.09.2026 | 16:41:07.744 | 3,240 BZ | 350 | 1.134,000 | 88.092,000 | 306.047,730 |
| 28.09.2026 | 16:39:55.151 | 3,250 BZ | 600 | 1.950,000 | 87.742,000 | 304.913,730 |
| 28.09.2026 | 16:38:38.034 | 3,250 BZ | 100 | 325,000 | 87.142,000 | 302.963,730 |
| 28.09.2026 | 16:38:23.182 | 3,260 BZ | 100 | 326,000 | 87.042,000 | 302.638,730 |
| 28.09.2026 | 16:37:48.677 | 3,270 BZ | 300 | 981,000 | 86.942,000 | 302.312,730 |
| 28.09.2026 | 16:37:43.681 | 3,280 BZ | 300 | 984,000 | 86.642,000 | 301.331,730 |
| 28.09.2026 | 16:37:28.210 | 3,280 BZ | 1.155 | 3.788,400 | 86.342,000 | 300.347,730 |
| 28.09.2026 | 16:31:35.778 | 3,290 BZ | 1.155 | 3.799,950 | 85.187,000 | 296.559,330 |
| 28.09.2026 | 16:14:30.229 | 3,260 BZ | 300 | 978,000 | 84.032,000 | 292.759,380 |
| 28.09.2026 | 16:14:08.229 | 3,270 BZ | 300 | 981,000 | 83.732,000 | 291.781,380 |
| 28.09.2026 | 16:13:42.791 | 3,280 BZ | 5.000 | 16.400,000 | 83.432,000 | 290.800,380 |
| 28.09.2026 | 16:10:05.584 | 3,340 BZ | 70 | 233,800 | 78.432,000 | 274.400,380 |
| 28.09.2026 | 16:10:00.967 | 3,350 BZ | 70 | 234,500 | 78.362,000 | 274.166,580 |
| 28.09.2026 | 16:00:17.886 | 3,430 BZ | 1.700 | 5.831,000 | 78.292,000 | 273.932,080 |
| 28.09.2026 | 15:56:42.878 | 3,440 BZ | 1.200 | 4.128,000 | 76.592,000 | 268.101,080 |
| 28.09.2026 | 15:52:34.676 | 3,400 BZ | 500 | 1.700,000 | 75.392,000 | 263.973,080 |
| 28.09.2026 | 15:46:21.849 | 3,430 BZ | 300 | 1.029,000 | 74.892,000 | 262.273,080 |
| 28.09.2026 | 15:44:51.938 | 3,440 BZ | 300 | 1.032,000 | 74.592,000 | 261.244,080 |
| 28.09.2026 | 15:44:41.989 | 3,440 BZ | 500 | 1.720,000 | 74.292,000 | 260.212,080 |
| 28.09.2026 | 15:44:37.613 | 3,450 BZ | 500 | 1.725,000 | 73.792,000 | 258.492,080 |
| 28.09.2026 | 15:43:03.456 | 3,500 BZ | 500 | 1.750,000 | 73.292,000 | 256.767,080 |
| 28.09.2026 | 15:42:56.699 | 3,510 BZ | 500 | 1.755,000 | 72.792,000 | 255.017,080 |
| 28.09.2026 | 15:38:49.655 | 3,540 BZ | 677 | 2.396,580 | 72.292,000 | 253.262,080 |
| 28.09.2026 | 15:36:16.466 | 3,550 BZ | 400 | 1.420,000 | 71.615,000 | 250.865,500 |
| 28.09.2026 | 15:35:01.382 | 3,540 BZ | 277 | 980,580 | 71.215,000 | 249.445,500 |
| 28.09.2026 | 15:33:34.933 | 3,630 BZ | 10.797 | 39.193,110 | 70.938,000 | 248.464,920 |
| 28.09.2026 | 15:22:00.854 | 3,600 BZ | 416 | 1.497,600 | 60.141,000 | 209.271,810 |
| 28.09.2026 | 15:18:17.855 | 3,600 BZ | 3.000 | 10.800,000 | 59.725,000 | 207.774,210 |
| 28.09.2026 | 15:02:24.247 | 3,620 BZ | 550 | 1.991,000 | 56.725,000 | 196.974,210 |
| 28.09.2026 | 15:02:04.104 | 3,610 G | - | - | 56.175,000 | 194.983,210 |
| 28.09.2026 | 14:55:29.784 | 3,620 BZ | 300 | 1.086,000 | 56.175,000 | 194.983,210 |
| 28.09.2026 | 14:47:36.829 | 3,620 BZ | 500 | 1.810,000 | 55.875,000 | 193.897,210 |
| 28.09.2026 | 14:40:38.591 | 3,570 BZ | 150 | 535,500 | 55.375,000 | 192.087,210 |
| 28.09.2026 | 14:34:25.723 | 3,570 BZ | 575 | 2.052,750 | 55.225,000 | 191.551,710 |
| 28.09.2026 | 14:28:17.584 | 3,560 BZ | 500 | 1.780,000 | 54.650,000 | 189.498,960 |
| 28.09.2026 | 14:23:03.603 | 3,540 BZ | 100 | 354,000 | 54.150,000 | 187.718,960 |
| 28.09.2026 | 14:19:00.244 | 3,560 BZ | 84 | 299,040 | 54.050,000 | 187.364,960 |
| 28.09.2026 | 14:18:31.445 | 3,570 BZ | 215 | 767,550 | 53.966,000 | 187.065,920 |
| 28.09.2026 | 14:12:51.538 | 3,530 BZ | 220 | 776,600 | 53.751,000 | 186.298,370 |
| 28.09.2026 | 14:07:34.341 | 3,550 BZ | 289 | 1.025,950 | 53.531,000 | 185.521,770 |
| 28.09.2026 | 14:06:07.631 | 3,550 BZ | 600 | 2.130,000 | 53.242,000 | 184.495,820 |
| 28.09.2026 | 14:03:18.418 | 3,500 BZ | 428 | 1.498,000 | 52.642,000 | 182.365,820 |
| 28.09.2026 | 13:54:20.185 | 3,510 BZ | 800 | 2.808,000 | 52.214,000 | 180.867,820 |
| 28.09.2026 | 13:54:14.090 | 3,500 BZ | 200 | 700,000 | 51.414,000 | 178.059,820 |
| 28.09.2026 | 13:53:47.500 | 3,510 BZ | 350 | 1.228,500 | 51.214,000 | 177.359,820 |
| 28.09.2026 | 13:51:12.476 | 3,500 BZ | 200 | 700,000 | 50.864,000 | 176.131,320 |
| 28.09.2026 | 13:46:46.063 | 3,500 BZ | 300 | 1.050,000 | 50.664,000 | 175.431,320 |
| 28.09.2026 | 13:38:50.257 | 3,490 BZ | 570 | 1.989,300 | 50.364,000 | 174.381,320 |
| 28.09.2026 | 13:30:44.228 | 3,460 BZ | 1.000 | 3.460,000 | 49.794,000 | 172.392,020 |