Dell Technologies Inc./OS/Call [450]/MS
WKN MR0SSD
ISIN DE000MR0SSD2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.07.2026 | 21:57:15.677 | 12,060 BZ | 165 | 1.989,900 | 241.147,000 | 3.052.222,130 |
| 10.07.2026 | 21:57:15.677 | 12,060 BZ | 165 | 1.989,900 | 241.147,000 | 3.052.222,130 |
| 10.07.2026 | 21:45:08.523 | 12,380 BZ | 161 | 1.993,180 | 240.982,000 | 3.050.232,230 |
| 10.07.2026 | 21:44:32.193 | 12,400 BZ | 408 | 5.059,200 | 240.821,000 | 3.048.239,050 |
| 10.07.2026 | 21:44:26.884 | 12,410 BZ | 80 | 992,800 | 240.413,000 | 3.043.179,850 |
| 10.07.2026 | 21:44:24.911 | 12,410 BZ | 165 | 2.047,650 | 240.333,000 | 3.042.187,050 |
| 10.07.2026 | 21:41:14.747 | 12,400 BZ | 163 | 2.021,200 | 240.168,000 | 3.040.139,400 |
| 10.07.2026 | 21:33:57.453 | 12,370 BZ | 162 | 2.003,940 | 240.005,000 | 3.038.118,200 |
| 10.07.2026 | 21:30:58.291 | 12,410 BZ | 119 | 1.476,790 | 239.843,000 | 3.036.114,260 |
| 10.07.2026 | 21:28:57.763 | 12,390 BZ | 165 | 2.044,350 | 239.724,000 | 3.034.637,470 |
| 10.07.2026 | 21:28:48.757 | 12,410 BZ | 165 | 2.047,650 | 239.559,000 | 3.032.593,120 |
| 10.07.2026 | 21:28:01.963 | 12,400 BZ | 112 | 1.388,800 | 239.394,000 | 3.030.545,470 |
| 10.07.2026 | 21:27:56.653 | 12,430 BZ | 112 | 1.392,160 | 239.282,000 | 3.029.156,670 |
| 10.07.2026 | 21:25:33.444 | 12,400 BZ | 160 | 1.984,000 | 239.170,000 | 3.027.764,510 |
| 10.07.2026 | 21:25:29.242 | 12,410 BZ | 160 | 1.985,600 | 239.010,000 | 3.025.780,510 |
| 10.07.2026 | 21:24:28.886 | 12,400 BZ | 160 | 1.984,000 | 238.850,000 | 3.023.794,910 |
| 10.07.2026 | 21:21:04.486 | 12,490 BZ | 159 | 1.985,910 | 238.690,000 | 3.021.810,910 |
| 10.07.2026 | 21:18:27.436 | 12,550 BZ | 200 | 2.510,000 | 238.531,000 | 3.019.825,000 |
| 10.07.2026 | 21:15:16.332 | 12,580 BZ | 160 | 2.012,800 | 238.331,000 | 3.017.315,000 |
| 10.07.2026 | 21:15:14.729 | 12,580 BZ | 2.398 | 30.166,840 | 238.171,000 | 3.015.302,200 |
| 10.07.2026 | 21:15:09.320 | 12,590 BZ | 2.398 | 30.190,820 | 235.773,000 | 2.985.135,360 |
| 10.07.2026 | 21:10:57.532 | 12,570 BZ | 160 | 2.011,200 | 233.375,000 | 2.954.944,540 |
| 10.07.2026 | 21:10:53.488 | 12,580 BZ | 160 | 2.012,800 | 233.215,000 | 2.952.933,340 |
| 10.07.2026 | 21:08:59.339 | 12,570 BZ | 240 | 3.016,800 | 233.055,000 | 2.950.920,540 |
| 10.07.2026 | 21:07:17.621 | 12,580 BZ | 55 | 691,900 | 232.815,000 | 2.947.903,740 |
| 10.07.2026 | 21:07:12.447 | 12,600 BZ | 55 | 693,000 | 232.760,000 | 2.947.211,840 |
| 10.07.2026 | 21:05:45.848 | 12,590 BZ | 160 | 2.014,400 | 232.705,000 | 2.946.518,840 |
| 10.07.2026 | 21:05:30.369 | 12,600 BZ | 160 | 2.016,000 | 232.545,000 | 2.944.504,440 |
| 10.07.2026 | 21:02:55.572 | 12,490 BZ | 160 | 1.998,400 | 232.385,000 | 2.942.488,440 |
| 10.07.2026 | 21:01:41.056 | 12,510 BZ | 335 | 4.190,850 | 232.225,000 | 2.940.490,040 |
| 10.07.2026 | 21:00:30.694 | 12,510 BZ | 160 | 2.001,600 | 231.890,000 | 2.936.299,190 |
| 10.07.2026 | 20:58:47.475 | 12,510 BZ | 130 | 1.626,300 | 231.730,000 | 2.934.297,590 |
| 10.07.2026 | 20:56:45.675 | 12,540 BZ | 1.772 | 22.220,880 | 231.600,000 | 2.932.671,290 |
| 10.07.2026 | 20:56:40.573 | 12,570 BZ | 1.612 | 20.262,840 | 229.828,000 | 2.910.450,410 |
| 10.07.2026 | 20:55:55.605 | 12,520 BZ | 111 | 1.389,720 | 228.216,000 | 2.890.187,570 |
| 10.07.2026 | 20:55:28.524 | 12,520 BZ | 30 | 375,600 | 228.105,000 | 2.888.797,850 |
| 10.07.2026 | 20:54:26.645 | 12,510 BZ | 160 | 2.001,600 | 228.075,000 | 2.888.422,250 |
| 10.07.2026 | 20:54:24.635 | 12,490 BZ | 321 | 4.009,290 | 227.915,000 | 2.886.420,650 |
| 10.07.2026 | 20:49:11.267 | 12,440 BZ | 200 | 2.488,000 | 227.594,000 | 2.882.411,360 |
| 10.07.2026 | 20:49:07.436 | 12,440 BZ | 65 | 808,600 | 227.394,000 | 2.879.923,360 |
| 10.07.2026 | 20:48:53.782 | 12,450 BZ | 65 | 809,250 | 227.329,000 | 2.879.114,760 |
| 10.07.2026 | 20:44:28.751 | 12,440 BZ | 170 | 2.114,800 | 227.264,000 | 2.878.305,510 |
| 10.07.2026 | 20:40:08.344 | 12,470 BZ | 160 | 1.995,200 | 227.094,000 | 2.876.190,710 |
| 10.07.2026 | 20:39:38.868 | 12,450 BZ | 170 | 2.116,500 | 226.934,000 | 2.874.195,510 |
| 10.07.2026 | 20:37:26.415 | 12,490 BZ | 318 | 3.971,820 | 226.764,000 | 2.872.079,010 |
| 10.07.2026 | 20:37:19.994 | 12,500 BZ | 318 | 3.975,000 | 226.446,000 | 2.868.107,190 |
| 10.07.2026 | 20:33:09.141 | 12,460 BZ | 320 | 3.987,200 | 226.128,000 | 2.864.132,190 |
| 10.07.2026 | 20:32:15.588 | 12,480 BZ | 150 | 1.872,000 | 225.808,000 | 2.860.144,990 |
| 10.07.2026 | 20:31:56.828 | 12,490 BZ | 150 | 1.873,500 | 225.658,000 | 2.858.272,990 |
| 10.07.2026 | 20:30:26.664 | 12,490 BZ | 160 | 1.998,400 | 225.508,000 | 2.856.399,490 |
| 10.07.2026 | 20:30:16.381 | 12,500 BZ | 160 | 2.000,000 | 225.348,000 | 2.854.401,090 |
| 10.07.2026 | 20:27:49.971 | 12,420 G | - | - | 225.188,000 | 2.852.401,090 |
| 10.07.2026 | 20:25:55.227 | 12,520 BZ | 160 | 2.003,200 | 225.188,000 | 2.852.401,090 |
| 10.07.2026 | 20:25:48.935 | 12,540 BZ | 160 | 2.006,400 | 225.028,000 | 2.850.397,890 |
| 10.07.2026 | 20:25:19.841 | 12,500 BZ | 160 | 2.000,000 | 224.868,000 | 2.848.391,490 |
| 10.07.2026 | 20:25:09.998 | 12,530 BZ | 79 | 989,870 | 224.708,000 | 2.846.391,490 |
| 10.07.2026 | 20:24:47.454 | 12,550 BZ | 159 | 1.995,450 | 224.629,000 | 2.845.401,620 |
| 10.07.2026 | 20:23:51.868 | 12,540 BZ | 150 | 1.881,000 | 224.470,000 | 2.843.406,170 |
| 10.07.2026 | 20:23:48.090 | 12,550 BZ | 75 | 941,250 | 224.320,000 | 2.841.525,170 |
| 10.07.2026 | 20:22:42.702 | 12,550 BZ | 150 | 1.882,500 | 224.245,000 | 2.840.583,920 |
| 10.07.2026 | 20:21:35.303 | 12,540 BZ | 150 | 1.881,000 | 224.095,000 | 2.838.701,420 |
| 10.07.2026 | 20:16:33.376 | 12,570 BZ | 327 | 4.110,390 | 223.945,000 | 2.836.820,420 |
| 10.07.2026 | 20:14:38.584 | 12,650 BZ | 250 | 3.162,500 | 223.618,000 | 2.832.710,030 |
| 10.07.2026 | 20:13:54.312 | 12,660 BZ | 80 | 1.012,800 | 223.368,000 | 2.829.547,530 |
| 10.07.2026 | 20:13:49.468 | 12,660 BZ | 170 | 2.152,200 | 223.288,000 | 2.828.534,730 |
| 10.07.2026 | 20:13:14.838 | 12,660 BZ | 277 | 3.506,820 | 223.118,000 | 2.826.382,530 |
| 10.07.2026 | 20:08:53.263 | 12,670 BZ | 120 | 1.520,400 | 222.841,000 | 2.822.875,710 |
| 10.07.2026 | 20:08:21.624 | 12,670 BZ | 157 | 1.989,190 | 222.721,000 | 2.821.355,310 |
| 10.07.2026 | 20:04:51.742 | 12,710 BZ | 170 | 2.160,700 | 222.564,000 | 2.819.366,120 |
| 10.07.2026 | 20:03:52.924 | 12,710 BZ | 168 | 2.135,280 | 222.394,000 | 2.817.205,420 |
| 10.07.2026 | 20:02:41.784 | 12,690 BZ | 94 | 1.192,860 | 222.226,000 | 2.815.070,140 |
| 10.07.2026 | 20:02:36.077 | 12,710 BZ | 94 | 1.194,740 | 222.132,000 | 2.813.877,280 |
| 10.07.2026 | 19:59:01.265 | 12,680 BZ | 157 | 1.990,760 | 222.038,000 | 2.812.682,540 |
| 10.07.2026 | 19:58:34.414 | 12,720 BZ | 160 | 2.035,200 | 221.881,000 | 2.810.691,780 |
| 10.07.2026 | 19:56:29.166 | 12,750 BZ | 140 | 1.785,000 | 221.721,000 | 2.808.656,580 |
| 10.07.2026 | 19:56:08.297 | 12,770 BZ | 790 | 10.088,300 | 221.581,000 | 2.806.871,580 |
| 10.07.2026 | 19:55:23.402 | 12,800 BZ | 120 | 1.536,000 | 220.791,000 | 2.796.783,280 |
| 10.07.2026 | 19:52:56.633 | 12,830 BZ | 80 | 1.026,400 | 220.671,000 | 2.795.247,280 |
| 10.07.2026 | 19:52:52.104 | 12,840 BZ | 80 | 1.027,200 | 220.591,000 | 2.794.220,880 |
| 10.07.2026 | 19:52:32.088 | 12,830 BZ | 156 | 2.001,480 | 220.511,000 | 2.793.193,680 |
| 10.07.2026 | 19:51:36.346 | 12,800 BZ | 90 | 1.152,000 | 220.355,000 | 2.791.192,200 |
| 10.07.2026 | 19:48:18.870 | 12,760 BZ | 120 | 1.531,200 | 220.265,000 | 2.790.040,200 |
| 10.07.2026 | 19:48:10.349 | 12,790 BZ | 120 | 1.534,800 | 220.145,000 | 2.788.509,000 |
| 10.07.2026 | 19:47:58.417 | 12,790 BZ | 200 | 2.558,000 | 220.025,000 | 2.786.974,200 |
| 10.07.2026 | 19:47:36.547 | 12,800 BZ | 234 | 2.995,200 | 219.825,000 | 2.784.416,200 |
| 10.07.2026 | 19:46:52.695 | 12,800 BZ | 200 | 2.560,000 | 219.591,000 | 2.781.421,000 |
| 10.07.2026 | 19:45:44.144 | 12,790 BZ | 390 | 4.988,100 | 219.391,000 | 2.778.861,000 |
| 10.07.2026 | 19:45:37.770 | 12,810 BZ | 115 | 1.473,150 | 219.001,000 | 2.773.872,900 |
| 10.07.2026 | 19:43:27.977 | 12,800 BZ | 150 | 1.920,000 | 218.886,000 | 2.772.399,750 |
| 10.07.2026 | 19:40:45.017 | 12,790 BZ | 160 | 2.046,400 | 218.736,000 | 2.770.479,750 |
| 10.07.2026 | 19:40:41.894 | 12,790 BZ | 80 | 1.023,200 | 218.576,000 | 2.768.433,350 |
| 10.07.2026 | 19:38:57.717 | 12,780 BZ | 75 | 958,500 | 218.496,000 | 2.767.410,150 |
| 10.07.2026 | 19:38:52.473 | 12,800 BZ | 75 | 960,000 | 218.421,000 | 2.766.451,650 |
| 10.07.2026 | 19:36:17.882 | 12,730 BZ | 75 | 954,750 | 218.346,000 | 2.765.491,650 |
| 10.07.2026 | 19:36:12.860 | 12,750 BZ | 75 | 956,250 | 218.271,000 | 2.764.536,900 |
| 10.07.2026 | 19:34:52.582 | 12,670 BZ | 110 | 1.393,700 | 218.196,000 | 2.763.580,650 |
| 10.07.2026 | 19:33:16.614 | 12,680 BZ | 142 | 1.800,560 | 218.086,000 | 2.762.186,950 |
| 10.07.2026 | 19:33:08.219 | 12,680 BZ | 200 | 2.536,000 | 217.944,000 | 2.760.386,390 |
| 10.07.2026 | 19:31:37.921 | 12,680 BZ | 158 | 2.003,440 | 217.744,000 | 2.757.850,390 |
| 10.07.2026 | 19:25:49.163 | 12,650 BZ | 137 | 1.733,050 | 217.586,000 | 2.755.846,950 |