Dell Technologies Inc./OS/Call [550]/MS
WKN MR0Y00
ISIN DE000MR0Y006
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.09.2026 | 20:17:44.402 | 1,920 BZ | 300 | 576,000 | 44.814,000 | 89.193,420 |
| 28.09.2026 | 20:17:44.402 | 1,920 BZ | 300 | 576,000 | 44.814,000 | 89.193,420 |
| 28.09.2026 | 20:16:10.031 | 1,930 BZ | 300 | 579,000 | 44.514,000 | 88.617,420 |
| 28.09.2026 | 19:28:38.718 | 1,890 G | - | - | 44.214,000 | 88.038,420 |
| 28.09.2026 | 19:18:09.562 | 1,930 BZ | 360 | 694,800 | 44.214,000 | 88.038,420 |
| 28.09.2026 | 19:15:53.413 | 1,940 BZ | 260 | 504,400 | 43.854,000 | 87.343,620 |
| 28.09.2026 | 19:15:38.265 | 1,940 BZ | 100 | 194,000 | 43.594,000 | 86.839,220 |
| 28.09.2026 | 19:13:41.570 | 1,940 BZ | 2.500 | 4.850,000 | 43.494,000 | 86.645,220 |
| 28.09.2026 | 19:13:36.714 | 1,950 BZ | 2.500 | 4.875,000 | 40.994,000 | 81.795,220 |
| 28.09.2026 | 18:43:09.899 | 1,920 BZ | 700 | 1.344,000 | 38.494,000 | 76.920,220 |
| 28.09.2026 | 18:42:25.816 | 1,930 BZ | 700 | 1.351,000 | 37.794,000 | 75.576,220 |
| 28.09.2026 | 17:51:18.923 | 1,870 BZ | 600 | 1.122,000 | 37.094,000 | 74.225,220 |
| 28.09.2026 | 17:50:18.875 | 1,880 BZ | 600 | 1.128,000 | 36.494,000 | 73.103,220 |
| 28.09.2026 | 17:47:59.887 | 1,840 G | - | - | 35.894,000 | 71.975,220 |
| 28.09.2026 | 16:52:13.978 | 1,840 BZ | 120 | 220,800 | 35.894,000 | 71.975,220 |
| 28.09.2026 | 16:51:42.792 | 1,830 BZ | 120 | 219,600 | 35.774,000 | 71.754,420 |
| 28.09.2026 | 16:34:11.931 | 1,880 BZ | 127 | 238,760 | 35.654,000 | 71.534,820 |
| 28.09.2026 | 16:34:05.746 | 1,870 BZ | 127 | 237,490 | 35.527,000 | 71.296,060 |
| 28.09.2026 | 15:48:56.090 | 1,930 BZ | 400 | 772,000 | 35.400,000 | 71.058,570 |
| 28.09.2026 | 15:46:10.421 | 1,940 BZ | 400 | 776,000 | 35.000,000 | 70.286,570 |
| 28.09.2026 | 15:44:33.163 | 1,960 BZ | 500 | 980,000 | 34.600,000 | 69.510,570 |
| 28.09.2026 | 15:44:20.456 | 1,970 BZ | 500 | 985,000 | 34.100,000 | 68.530,570 |
| 28.09.2026 | 15:36:10.031 | 1,980 BZ | 250 | 495,000 | 33.600,000 | 67.545,570 |
| 28.09.2026 | 15:19:52.097 | 1,990 BZ | 250 | 497,500 | 33.350,000 | 67.050,570 |
| 28.09.2026 | 14:40:43.401 | 1,980 BZ | 2.392 | 4.736,160 | 33.100,000 | 66.553,070 |
| 28.09.2026 | 14:40:39.559 | 1,980 BZ | 1.025 | 2.029,500 | 30.708,000 | 61.816,910 |
| 28.09.2026 | 14:36:00.121 | 1,990 BZ | 247 | 491,530 | 29.683,000 | 59.787,410 |
| 28.09.2026 | 14:34:37.570 | 1,960 G | - | - | 29.436,000 | 59.295,880 |
| 28.09.2026 | 14:26:06.004 | 1,990 BZ | 1.000 | 1.990,000 | 29.436,000 | 59.295,880 |
| 28.09.2026 | 14:24:53.904 | 1,990 BZ | 120 | 238,800 | 28.436,000 | 57.305,880 |
| 28.09.2026 | 14:01:09.718 | 1,970 BZ | 1.000 | 1.970,000 | 28.316,000 | 57.067,080 |
| 28.09.2026 | 14:00:34.891 | 1,980 BZ | 1.000 | 1.980,000 | 27.316,000 | 55.097,080 |
| 28.09.2026 | 13:29:42.044 | 2,000 BZ | 500 | 1.000,000 | 26.316,000 | 53.117,080 |
| 28.09.2026 | 13:24:40.996 | 2,010 BZ | 500 | 1.005,000 | 25.816,000 | 52.117,080 |
| 28.09.2026 | 13:21:42.748 | 2,000 BZ | 800 | 1.600,000 | 25.316,000 | 51.112,080 |
| 28.09.2026 | 13:21:15.901 | 2,010 BZ | 800 | 1.608,000 | 24.516,000 | 49.512,080 |
| 28.09.2026 | 11:35:05.018 | 1,960 BZ | 200 | 392,000 | 23.716,000 | 47.904,080 |
| 28.09.2026 | 11:24:39.877 | 1,970 BZ | 200 | 394,000 | 23.516,000 | 47.512,080 |
| 28.09.2026 | 10:25:33.274 | 1,960 G | - | - | 23.316,000 | 47.118,080 |
| 28.09.2026 | 10:07:54.362 | 1,970 BZ | 500 | 985,000 | 23.316,000 | 47.118,080 |
| 28.09.2026 | 10:07:49.986 | 1,980 BZ | 500 | 990,000 | 22.816,000 | 46.133,080 |
| 28.09.2026 | 09:44:15.939 | 1,990 BZ | 500 | 995,000 | 22.316,000 | 45.143,080 |
| 28.09.2026 | 09:43:58.491 | 2,000 BZ | 500 | 1.000,000 | 21.816,000 | 44.148,080 |
| 28.09.2026 | 09:30:04.541 | 2,000 BZ | 1.000 | 2.000,000 | 21.316,000 | 43.148,080 |
| 28.09.2026 | 09:29:59.521 | 2,010 BZ | 1.000 | 2.010,000 | 20.316,000 | 41.148,080 |
| 28.09.2026 | 09:04:08.042 | 2,010 BZ | 1.250 | 2.512,500 | 19.316,000 | 39.138,080 |
| 28.09.2026 | 08:52:51.024 | 2,010 BZ | 500 | 1.005,000 | 18.066,000 | 36.625,580 |
| 28.09.2026 | 08:47:26.200 | 2,010 BZ | 500 | 1.005,000 | 17.566,000 | 35.620,580 |
| 28.09.2026 | 08:45:39.447 | 2,010 BZ | 250 | 502,500 | 17.066,000 | 34.615,580 |
| 28.09.2026 | 08:21:15.282 | 1,980 G | - | - | 16.816,000 | 34.113,080 |
| 28.09.2026 | 08:19:39.200 | 2,000 BZ | 468 | 936,000 | 16.816,000 | 34.113,080 |
| 28.09.2026 | 08:05:02.145 | 2,010 BZ | 468 | 940,680 | 16.348,000 | 33.177,080 |
| 28.09.2026 | 08:00:30.668 | 2,010 BZ | 7.940 | 15.959,400 | 15.880,000 | 32.236,400 |
| 28.09.2026 | 08:00:25.059 | 2,050 BZ | 7.940 | 16.277,000 | 7.940,000 | 16.277,000 |
| 25.09.2026 | 17:09:34.173 | 2,060 G | - | - | - | - |
| 25.09.2026 | 14:28:44.672 | 1,870 G | - | - | - | - |
| 25.09.2026 | 10:19:49.591 | 1,920 G | - | - | - | - |
| 25.09.2026 | 08:24:45.708 | 1,860 G | - | - | - | - |
| 24.09.2026 | 19:34:35.320 | 1,810 G | - | - | - | - |
| 24.09.2026 | 19:34:35.320 | 1,810 G | - | - | - | - |
| 24.09.2026 | 17:53:48.615 | 1,780 G | - | - | - | - |
| 24.09.2026 | 14:31:40.487 | 1,840 G | - | - | - | - |
| 24.09.2026 | 10:19:34.845 | 1,870 G | - | - | - | - |
| 24.09.2026 | 08:25:58.721 | 1,880 G | - | - | - | - |
| 23.09.2026 | 19:17:55.279 | 1,920 G | - | - | - | - |
| 23.09.2026 | 19:17:55.279 | 1,920 G | - | - | - | - |
| 23.09.2026 | 16:54:34.917 | 1,980 G | - | - | - | - |
| 23.09.2026 | 14:28:04.252 | 1,950 G | - | - | - | - |
| 23.09.2026 | 10:19:55.559 | 1,990 G | - | - | - | - |
| 23.09.2026 | 08:23:18.250 | 1,980 G | - | - | - | - |
| 22.09.2026 | 19:59:28.719 | 1,980 G | - | - | - | - |
| 22.09.2026 | 19:59:28.719 | 1,980 G | - | - | - | - |
| 22.09.2026 | 18:25:45.657 | 1,930 G | - | - | - | - |
| 22.09.2026 | 14:32:08.371 | 2,170 G | - | - | - | - |
| 22.09.2026 | 10:19:48.475 | 2,160 G | - | - | - | - |
| 22.09.2026 | 08:24:47.273 | 2,170 G | - | - | - | - |
| 21.09.2026 | 20:22:41.601 | 2,250 G | - | - | - | - |
| 21.09.2026 | 20:22:41.601 | 2,250 G | - | - | - | - |
| 21.09.2026 | 18:23:57.619 | 2,200 G | - | - | - | - |
| 21.09.2026 | 14:55:59.776 | 2,260 G | - | - | - | - |
| 21.09.2026 | 10:20:53.784 | 2,280 G | - | - | - | - |
| 21.09.2026 | 08:22:14.737 | 2,200 G | - | - | - | - |
| 18.09.2026 | 19:17:09.643 | 2,230 G | - | - | - | - |
| 18.09.2026 | 19:17:09.643 | 2,230 G | - | - | - | - |
| 18.09.2026 | 15:02:27.244 | 2,330 G | - | - | - | - |
| 18.09.2026 | 10:27:17.784 | 2,390 G | - | - | - | - |
| 18.09.2026 | 08:25:47.728 | 2,390 G | - | - | - | - |
| 17.09.2026 | 18:41:07.732 | 2,320 G | - | - | - | - |
| 17.09.2026 | 18:41:07.732 | 2,320 G | - | - | - | - |
| 17.09.2026 | 15:09:50.034 | 2,160 G | - | - | - | - |
| 17.09.2026 | 10:38:58.279 | 2,170 G | - | - | - | - |
| 17.09.2026 | 08:22:46.929 | 2,120 G | - | - | - | - |
| 16.09.2026 | 20:50:39.545 | 2,040 G | - | - | - | - |
| 16.09.2026 | 20:50:39.545 | 2,040 G | - | - | - | - |
| 16.09.2026 | 18:28:29.698 | 2,110 G | - | - | - | - |
| 16.09.2026 | 14:55:31.810 | 1,980 G | - | - | - | - |
| 16.09.2026 | 10:20:33.589 | 1,960 G | - | - | - | - |
| 16.09.2026 | 08:24:38.198 | 1,940 G | - | - | - | - |
| 15.09.2026 | 19:22:13.088 | 1,880 G | - | - | - | - |
| 15.09.2026 | 19:22:13.088 | 1,880 G | - | - | - | - |