Dell Technologies Inc./OS/Call [510]/MS
WKN MR0WYJ
ISIN DE000MR0WYJ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 12:27:08.014 | 2,130 BZ | 1.000 | 2.130,000 | 13.664,000 | 29.382,490 |
| 10.09.2026 | 12:22:57.345 | 2,140 BZ | 1.000 | 2.140,000 | 12.664,000 | 27.252,490 |
| 10.09.2026 | 11:24:04.177 | 2,140 BZ | 200 | 428,000 | 11.664,000 | 25.112,490 |
| 10.09.2026 | 11:02:58.998 | 2,130 BZ | 200 | 426,000 | 11.464,000 | 24.684,490 |
| 10.09.2026 | 10:41:58.349 | 2,130 BZ | 500 | 1.065,000 | 11.264,000 | 24.258,490 |
| 10.09.2026 | 10:41:45.625 | 2,140 BZ | 500 | 1.070,000 | 10.764,000 | 23.193,490 |
| 10.09.2026 | 10:39:08.181 | 2,140 BZ | 300 | 642,000 | 10.264,000 | 22.123,490 |
| 10.09.2026 | 10:37:24.645 | 2,150 BZ | 300 | 645,000 | 9.964,000 | 21.481,490 |
| 10.09.2026 | 10:16:15.938 | 2,150 BZ | 2.575 | 5.536,250 | 9.664,000 | 20.836,490 |
| 10.09.2026 | 10:12:53.297 | 2,160 BZ | 2.500 | 5.400,000 | 7.089,000 | 15.300,240 |
| 10.09.2026 | 10:12:24.251 | 2,160 BZ | 75 | 162,000 | 4.589,000 | 9.900,240 |
| 10.09.2026 | 10:12:05.428 | 2,130 G | - | - | 4.514,000 | 9.738,240 |
| 10.09.2026 | 10:00:16.002 | 2,160 BZ | 250 | 540,000 | 4.514,000 | 9.738,240 |
| 10.09.2026 | 09:40:36.679 | 2,160 BZ | 700 | 1.512,000 | 3.564,000 | 7.693,240 |
| 10.09.2026 | 09:30:55.340 | 2,150 BZ | 500 | 1.075,000 | 2.864,000 | 6.181,240 |
| 10.09.2026 | 09:21:56.313 | 2,160 BZ | 500 | 1.080,000 | 2.364,000 | 5.106,240 |
| 10.09.2026 | 09:09:35.366 | 2,160 BZ | 932 | 2.013,120 | 1.864,000 | 4.026,240 |
| 10.09.2026 | 08:32:19.324 | 2,160 BZ | 932 | 2.013,120 | 932,000 | 2.013,120 |
| 10.09.2026 | 08:04:56.280 | 2,130 G | - | - | - | - |
| 09.09.2026 | 21:29:54.910 | 2,140 BZ | 96 | 205,440 | 4.282,000 | 9.278,830 |
| 09.09.2026 | 21:29:54.910 | 2,140 BZ | 96 | 205,440 | 4.282,000 | 9.278,830 |
| 09.09.2026 | 21:24:52.191 | 2,140 BZ | 96 | 205,440 | 4.186,000 | 9.073,390 |
| 09.09.2026 | 21:21:42.790 | 2,150 BZ | 500 | 1.075,000 | 4.090,000 | 8.867,950 |
| 09.09.2026 | 21:05:10.416 | 2,140 BZ | 500 | 1.070,000 | 3.590,000 | 7.792,950 |
| 09.09.2026 | 20:51:08.666 | 2,150 BZ | 100 | 215,000 | 3.090,000 | 6.722,950 |
| 09.09.2026 | 20:44:26.233 | 2,150 BZ | 100 | 215,000 | 2.990,000 | 6.507,950 |
| 09.09.2026 | 20:34:28.653 | 2,150 BZ | 695 | 1.494,250 | 2.890,000 | 6.292,950 |
| 09.09.2026 | 20:33:09.666 | 2,160 BZ | 300 | 648,000 | 2.195,000 | 4.798,700 |
| 09.09.2026 | 20:28:57.132 | 2,160 BZ | 395 | 853,200 | 1.895,000 | 4.150,700 |
| 09.09.2026 | 19:34:38.161 | 2,170 G | - | - | 1.500,000 | 3.297,500 |
| 09.09.2026 | 19:23:05.191 | 2,190 BZ | 250 | 547,500 | 1.500,000 | 3.297,500 |
| 09.09.2026 | 19:22:01.075 | 2,200 BZ | 250 | 550,000 | 1.250,000 | 2.750,000 |
| 09.09.2026 | 19:07:23.216 | 2,200 BZ | 500 | 1.100,000 | 1.000,000 | 2.200,000 |
| 09.09.2026 | 19:06:01.238 | 2,200 BZ | 500 | 1.100,000 | 500,000 | 1.100,000 |
| 09.09.2026 | 17:28:18.910 | 2,210 G | - | - | - | - |
| 09.09.2026 | 14:22:29.196 | 2,070 G | - | - | - | - |
| 09.09.2026 | 10:10:48.941 | 2,100 G | - | - | - | - |
| 09.09.2026 | 08:04:18.998 | 2,070 G | - | - | - | - |
| 08.09.2026 | 20:43:15.776 | 2,090 G | - | - | - | - |
| 08.09.2026 | 20:43:15.776 | 2,090 G | - | - | - | - |
| 08.09.2026 | 18:28:17.048 | 2,060 G | - | - | - | - |
| 08.09.2026 | 15:00:20.255 | 1,980 G | - | - | - | - |
| 08.09.2026 | 10:13:50.693 | 1,910 G | - | - | - | - |
| 08.09.2026 | 08:04:32.038 | 1,980 G | - | - | - | - |
| 07.09.2026 | 20:18:02.301 | 2,060 G | - | - | - | - |
| 07.09.2026 | 20:18:02.301 | 2,060 G | - | - | - | - |
| 07.09.2026 | 20:07:07.870 | 2,060 G | - | - | - | - |
| 07.09.2026 | 18:25:33.986 | 2,050 G | - | - | - | - |
| 07.09.2026 | 14:57:10.606 | 2,040 G | - | - | - | - |
| 07.09.2026 | 10:11:42.639 | 2,030 G | - | - | - | - |
| 07.09.2026 | 08:04:13.815 | 2,010 G | - | - | - | - |
| 04.09.2026 | 19:48:40.419 | 2,050 G | - | - | - | - |
| 04.09.2026 | 19:48:40.419 | 2,050 G | - | - | - | - |
| 04.09.2026 | 17:42:41.093 | 2,030 G | - | - | - | - |
| 04.09.2026 | 14:29:48.842 | 1,960 G | - | - | - | - |
| 04.09.2026 | 10:11:43.787 | 1,990 G | - | - | - | - |
| 04.09.2026 | 08:04:39.081 | 1,960 G | - | - | - | - |
| 03.09.2026 | 18:29:14.064 | 1,960 G | - | - | - | - |
| 03.09.2026 | 18:29:14.064 | 1,960 G | - | - | - | - |
| 03.09.2026 | 15:00:56.384 | 1,670 G | - | - | - | - |
| 03.09.2026 | 10:22:35.274 | 1,640 G | - | - | - | - |
| 03.09.2026 | 08:04:22.733 | 1,600 G | - | - | - | - |
| 02.09.2026 | 19:34:28.089 | 1,450 G | - | - | - | - |
| 02.09.2026 | 19:34:28.089 | 1,450 G | - | - | - | - |
| 02.09.2026 | 17:26:23.635 | 1,280 G | - | - | - | - |
| 02.09.2026 | 14:40:53.818 | 1,400 G | - | - | - | - |
| 02.09.2026 | 10:10:33.857 | 1,440 G | - | - | - | - |
| 02.09.2026 | 08:04:01.279 | 1,430 G | - | - | - | - |
| 01.09.2026 | 20:31:18.399 | 1,170 G | - | - | - | - |
| 01.09.2026 | 20:31:18.399 | 1,170 G | - | - | - | - |
| 01.09.2026 | 18:26:00.750 | 1,230 G | - | - | - | - |
| 01.09.2026 | 14:56:36.511 | 1,390 G | - | - | - | - |
| 01.09.2026 | 10:17:29.962 | 1,400 G | - | - | - | - |
| 01.09.2026 | 08:04:39.089 | 1,430 G | - | - | - | - |
| 31.08.2026 | 20:48:52.045 | 1,480 G | - | - | - | - |
| 31.08.2026 | 20:48:52.045 | 1,480 G | - | - | - | - |
| 31.08.2026 | 18:26:21.167 | 1,460 G | - | - | - | - |
| 31.08.2026 | 14:54:57.622 | 1,410 G | - | - | - | - |
| 31.08.2026 | 10:16:27.413 | 1,420 G | - | - | - | - |
| 31.08.2026 | 08:04:03.842 | 1,400 G | - | - | - | - |
| 28.08.2026 | 19:29:25.413 | 1,450 G | - | - | - | - |
| 28.08.2026 | 19:29:25.413 | 1,450 G | - | - | - | - |
| 28.08.2026 | 17:20:48.934 | 1,560 G | - | - | - | - |
| 28.08.2026 | 14:20:19.787 | 1,500 G | - | - | - | - |
| 28.08.2026 | 10:10:25.118 | 1,520 G | - | - | - | - |
| 28.08.2026 | 08:04:16.237 | 1,510 G | - | - | - | - |
| 27.08.2026 | 20:07:39.246 | 1,480 G | - | - | - | - |
| 27.08.2026 | 20:07:39.246 | 1,480 G | - | - | - | - |
| 27.08.2026 | 19:51:22.646 | 1,500 G | - | - | - | - |
| 27.08.2026 | 17:33:55.381 | 1,510 G | - | - | - | - |
| 27.08.2026 | 14:39:22.408 | 1,530 G | - | - | - | - |
| 27.08.2026 | 10:11:17.720 | 1,580 G | - | - | - | - |
| 27.08.2026 | 08:04:59.075 | 1,520 G | - | - | - | - |
| 26.08.2026 | 20:13:03.920 | 1,480 G | - | - | - | - |
| 26.08.2026 | 20:13:03.920 | 1,480 G | - | - | - | - |
| 26.08.2026 | 20:06:39.549 | 1,490 G | - | - | - | - |
| 26.08.2026 | 17:54:57.525 | 1,490 G | - | - | - | - |
| 26.08.2026 | 14:37:04.223 | 1,360 G | - | - | - | - |
| 26.08.2026 | 10:10:40.112 | 1,380 G | - | - | - | - |
| 26.08.2026 | 08:04:03.362 | 1,370 G | - | - | - | - |