Dell Technologies Inc./OS/Call [450]/MS
WKN MR0SSD
ISIN DE000MR0SSD2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18:12:03.702 | 15,810 BZ | 150 | 2.371,500 | 155.583,000 | 2.539.899,340 |
| 22.09.2026 | 18:11:58.972 | 15,800 BZ | 150 | 2.370,000 | 155.433,000 | 2.537.527,840 |
| 22.09.2026 | 18:08:49.942 | 15,850 BZ | 158 | 2.504,300 | 155.283,000 | 2.535.157,840 |
| 22.09.2026 | 18:07:16.722 | 15,860 BZ | 31 | 491,660 | 155.125,000 | 2.532.653,540 |
| 22.09.2026 | 18:06:39.684 | 15,890 BZ | 190 | 3.019,100 | 155.094,000 | 2.532.161,880 |
| 22.09.2026 | 18:06:33.130 | 15,880 BZ | 460 | 7.304,800 | 154.904,000 | 2.529.142,780 |
| 22.09.2026 | 18:03:57.726 | 15,790 BZ | 157 | 2.479,030 | 154.444,000 | 2.521.837,980 |
| 22.09.2026 | 18:01:43.296 | 15,860 BZ | 465 | 7.374,900 | 154.287,000 | 2.519.358,950 |
| 22.09.2026 | 18:01:18.672 | 15,830 BZ | 150 | 2.374,500 | 153.822,000 | 2.511.984,050 |
| 22.09.2026 | 18:01:13.957 | 15,870 BZ | 315 | 4.999,050 | 153.672,000 | 2.509.609,550 |
| 22.09.2026 | 18:01:08.147 | 15,890 BZ | 120 | 1.906,800 | 153.357,000 | 2.504.610,500 |
| 22.09.2026 | 18:00:59.904 | 15,880 BZ | 120 | 1.905,600 | 153.237,000 | 2.502.703,700 |
| 22.09.2026 | 18:00:27.195 | 15,970 BZ | 200 | 3.194,000 | 153.117,000 | 2.500.798,100 |
| 22.09.2026 | 18:00:18.201 | 15,970 BZ | 160 | 2.555,200 | 152.917,000 | 2.497.604,100 |
| 22.09.2026 | 17:55:42.973 | 16,000 BZ | 159 | 2.544,000 | 152.757,000 | 2.495.048,900 |
| 22.09.2026 | 17:55:36.892 | 15,970 BZ | 159 | 2.539,230 | 152.598,000 | 2.492.504,900 |
| 22.09.2026 | 17:53:15.257 | 16,030 BZ | 192 | 3.077,760 | 152.439,000 | 2.489.965,670 |
| 22.09.2026 | 17:51:56.206 | 16,020 BZ | 238 | 3.812,760 | 152.247,000 | 2.486.887,910 |
| 22.09.2026 | 17:51:49.125 | 16,000 BZ | 80 | 1.280,000 | 152.009,000 | 2.483.075,150 |
| 22.09.2026 | 17:51:45.035 | 16,000 BZ | 158 | 2.528,000 | 151.929,000 | 2.481.795,150 |
| 22.09.2026 | 17:50:41.426 | 16,030 BZ | 157 | 2.516,710 | 151.771,000 | 2.479.267,150 |
| 22.09.2026 | 17:47:49.257 | 16,010 BZ | 160 | 2.561,600 | 151.614,000 | 2.476.750,440 |
| 22.09.2026 | 17:47:35.780 | 16,000 BZ | 160 | 2.560,000 | 151.454,000 | 2.474.188,840 |
| 22.09.2026 | 17:47:15.182 | 16,020 BZ | 240 | 3.844,800 | 151.294,000 | 2.471.628,840 |
| 22.09.2026 | 17:47:06.790 | 16,010 BZ | 240 | 3.842,400 | 151.054,000 | 2.467.784,040 |
| 22.09.2026 | 17:46:52.737 | 16,020 BZ | 316 | 5.062,320 | 150.814,000 | 2.463.941,640 |
| 22.09.2026 | 17:46:44.019 | 16,010 BZ | 157 | 2.513,570 | 150.498,000 | 2.458.879,320 |
| 22.09.2026 | 17:46:24.739 | 16,000 BZ | 157 | 2.512,000 | 150.341,000 | 2.456.365,750 |
| 22.09.2026 | 17:46:19.983 | 15,990 BZ | 157 | 2.510,430 | 150.184,000 | 2.453.853,750 |
| 22.09.2026 | 17:44:57.095 | 16,020 BZ | 316 | 5.062,320 | 150.027,000 | 2.451.343,320 |
| 22.09.2026 | 17:44:56.255 | 16,030 BZ | 1.450 | 23.243,500 | 149.711,000 | 2.446.281,000 |
| 22.09.2026 | 17:44:14.166 | 16,060 BZ | 150 | 2.409,000 | 148.261,000 | 2.423.037,500 |
| 22.09.2026 | 17:44:03.864 | 16,040 BZ | 120 | 1.924,800 | 148.111,000 | 2.420.628,500 |
| 22.09.2026 | 17:43:03.882 | 16,000 BZ | 320 | 5.120,000 | 147.991,000 | 2.418.703,700 |
| 22.09.2026 | 17:42:57.791 | 16,000 BZ | 160 | 2.560,000 | 147.671,000 | 2.413.583,700 |
| 22.09.2026 | 17:42:47.048 | 16,000 BZ | 525 | 8.400,000 | 147.511,000 | 2.411.023,700 |
| 22.09.2026 | 17:42:40.631 | 15,990 BZ | 525 | 8.394,750 | 146.986,000 | 2.402.623,700 |
| 22.09.2026 | 17:42:31.324 | 16,020 BZ | 182 | 2.915,640 | 146.461,000 | 2.394.228,950 |
| 22.09.2026 | 17:42:19.620 | 16,000 BZ | 182 | 2.912,000 | 146.279,000 | 2.391.313,310 |
| 22.09.2026 | 17:42:08.414 | 16,030 BZ | 480 | 7.694,400 | 146.097,000 | 2.388.401,310 |
| 22.09.2026 | 17:42:05.053 | 16,020 BZ | 555 | 8.891,100 | 145.617,000 | 2.380.706,910 |
| 22.09.2026 | 17:41:37.587 | 16,000 BZ | 120 | 1.920,000 | 145.062,000 | 2.371.815,810 |
| 22.09.2026 | 17:40:31.389 | 16,010 BZ | 230 | 3.682,300 | 144.942,000 | 2.369.895,810 |
| 22.09.2026 | 17:40:26.316 | 16,010 BZ | 150 | 2.401,500 | 144.712,000 | 2.366.213,510 |
| 22.09.2026 | 17:39:50.420 | 16,030 BZ | 175 | 2.805,250 | 144.562,000 | 2.363.812,010 |
| 22.09.2026 | 17:39:32.795 | 16,040 BZ | 485 | 7.779,400 | 144.387,000 | 2.361.006,760 |
| 22.09.2026 | 17:39:27.562 | 16,030 BZ | 485 | 7.774,550 | 143.902,000 | 2.353.227,360 |
| 22.09.2026 | 17:38:46.905 | 16,050 BZ | 395 | 6.339,750 | 143.417,000 | 2.345.452,810 |
| 22.09.2026 | 17:38:41.249 | 16,050 BZ | 320 | 5.136,000 | 143.022,000 | 2.339.113,060 |
| 22.09.2026 | 17:38:06.142 | 16,040 BZ | 395 | 6.335,800 | 142.702,000 | 2.333.977,060 |
| 22.09.2026 | 17:37:44.745 | 16,050 BZ | 158 | 2.535,900 | 142.307,000 | 2.327.641,260 |
| 22.09.2026 | 17:37:39.340 | 16,050 BZ | 240 | 3.852,000 | 142.149,000 | 2.325.105,360 |
| 22.09.2026 | 17:37:36.263 | 16,040 BZ | 158 | 2.534,320 | 141.909,000 | 2.321.253,360 |
| 22.09.2026 | 17:37:05.163 | 16,050 BZ | 52 | 834,600 | 141.751,000 | 2.318.719,040 |
| 22.09.2026 | 17:37:00.150 | 16,030 BZ | 52 | 833,560 | 141.699,000 | 2.317.884,440 |
| 22.09.2026 | 17:36:36.695 | 16,050 BZ | 110 | 1.765,500 | 141.647,000 | 2.317.050,880 |
| 22.09.2026 | 17:36:31.547 | 16,040 BZ | 110 | 1.764,400 | 141.537,000 | 2.315.285,380 |
| 22.09.2026 | 17:36:13.646 | 16,070 BZ | 850 | 13.659,500 | 141.427,000 | 2.313.520,980 |
| 22.09.2026 | 17:36:10.350 | 16,070 BZ | 155 | 2.490,850 | 140.577,000 | 2.299.861,480 |
| 22.09.2026 | 17:35:51.404 | 16,060 BZ | 155 | 2.489,300 | 140.422,000 | 2.297.370,630 |
| 22.09.2026 | 17:35:39.169 | 16,080 BZ | 261 | 4.196,880 | 140.267,000 | 2.294.881,330 |
| 22.09.2026 | 17:35:28.892 | 16,060 BZ | 261 | 4.191,660 | 140.006,000 | 2.290.684,450 |
| 22.09.2026 | 17:34:32.736 | 16,110 BZ | 800 | 12.888,000 | 139.745,000 | 2.286.492,790 |
| 22.09.2026 | 17:34:27.423 | 16,090 BZ | 800 | 12.872,000 | 138.945,000 | 2.273.604,790 |
| 22.09.2026 | 17:33:29.907 | 16,080 BZ | 800 | 12.864,000 | 138.145,000 | 2.260.732,790 |
| 22.09.2026 | 17:32:45.958 | 16,070 BZ | 650 | 10.445,500 | 137.345,000 | 2.247.868,790 |
| 22.09.2026 | 17:32:43.744 | 16,070 BZ | 200 | 3.214,000 | 136.695,000 | 2.237.423,290 |
| 22.09.2026 | 17:32:33.142 | 16,060 BZ | 160 | 2.569,600 | 136.495,000 | 2.234.209,290 |
| 22.09.2026 | 17:32:05.328 | 16,050 BZ | 508 | 8.153,400 | 136.335,000 | 2.231.639,690 |
| 22.09.2026 | 17:31:59.401 | 16,030 BZ | 198 | 3.173,940 | 135.827,000 | 2.223.486,290 |
| 22.09.2026 | 17:31:31.494 | 16,060 BZ | 310 | 4.978,600 | 135.629,000 | 2.220.312,350 |
| 22.09.2026 | 17:31:18.772 | 16,060 BZ | 1.550 | 24.893,000 | 135.319,000 | 2.215.333,750 |
| 22.09.2026 | 17:30:47.103 | 16,060 BZ | 270 | 4.336,200 | 133.769,000 | 2.190.440,750 |
| 22.09.2026 | 17:30:42.916 | 16,030 BZ | 270 | 4.328,100 | 133.499,000 | 2.186.104,550 |
| 22.09.2026 | 17:30:38.087 | 16,020 BZ | 260 | 4.165,200 | 133.229,000 | 2.181.776,450 |
| 22.09.2026 | 17:30:08.620 | 16,010 BZ | 330 | 5.283,300 | 132.969,000 | 2.177.611,250 |
| 22.09.2026 | 17:29:51.764 | 16,000 BZ | 475 | 7.600,000 | 132.639,000 | 2.172.327,950 |
| 22.09.2026 | 17:29:39.055 | 15,990 BZ | 160 | 2.558,400 | 132.164,000 | 2.164.727,950 |
| 22.09.2026 | 17:29:32.025 | 16,000 BZ | 315 | 5.040,000 | 132.004,000 | 2.162.169,550 |
| 22.09.2026 | 17:29:16.491 | 16,030 BZ | 170 | 2.725,100 | 131.689,000 | 2.157.129,550 |
| 22.09.2026 | 17:29:03.471 | 16,010 BZ | 170 | 2.721,700 | 131.519,000 | 2.154.404,450 |
| 22.09.2026 | 17:28:29.270 | 16,030 BZ | 158 | 2.532,740 | 131.349,000 | 2.151.682,750 |
| 22.09.2026 | 17:28:20.003 | 16,020 BZ | 160 | 2.563,200 | 131.191,000 | 2.149.150,010 |
| 22.09.2026 | 17:28:13.711 | 16,020 BZ | 100 | 1.602,000 | 131.031,000 | 2.146.586,810 |
| 22.09.2026 | 17:27:58.422 | 16,020 BZ | 100 | 1.602,000 | 130.931,000 | 2.144.984,810 |
| 22.09.2026 | 17:27:16.093 | 16,030 BZ | 158 | 2.532,740 | 130.831,000 | 2.143.382,810 |
| 22.09.2026 | 17:27:07.900 | 16,000 BZ | 680 | 10.880,000 | 130.673,000 | 2.140.850,070 |
| 22.09.2026 | 17:26:55.032 | 16,010 BZ | 158 | 2.529,580 | 129.993,000 | 2.129.970,070 |
| 22.09.2026 | 17:26:17.960 | 16,040 BZ | 175 | 2.807,000 | 129.835,000 | 2.127.440,490 |
| 22.09.2026 | 17:26:03.590 | 16,040 BZ | 240 | 3.849,600 | 129.660,000 | 2.124.633,490 |
| 22.09.2026 | 17:25:22.940 | 16,090 BZ | 157 | 2.526,130 | 129.420,000 | 2.120.783,890 |
| 22.09.2026 | 17:25:17.842 | 16,070 BZ | 320 | 5.142,400 | 129.263,000 | 2.118.257,760 |
| 22.09.2026 | 17:25:14.796 | 16,060 BZ | 157 | 2.521,420 | 128.943,000 | 2.113.115,360 |
| 22.09.2026 | 17:25:11.765 | 16,060 BZ | 115 | 1.846,900 | 128.786,000 | 2.110.593,940 |
| 22.09.2026 | 17:24:55.545 | 16,070 BZ | 120 | 1.928,400 | 128.671,000 | 2.108.747,040 |
| 22.09.2026 | 17:24:39.639 | 16,060 BZ | 120 | 1.927,200 | 128.551,000 | 2.106.818,640 |
| 22.09.2026 | 17:24:36.143 | 16,070 BZ | 965 | 15.507,550 | 128.431,000 | 2.104.891,440 |
| 22.09.2026 | 17:24:31.164 | 16,050 BZ | 157 | 2.519,850 | 127.466,000 | 2.089.383,890 |
| 22.09.2026 | 17:24:23.582 | 16,050 BZ | 168 | 2.696,400 | 127.309,000 | 2.086.864,040 |
| 22.09.2026 | 17:24:22.874 | 16,070 BZ | 320 | 5.142,400 | 127.141,000 | 2.084.167,640 |