Applied Materials Inc./OS/Call [540]/MS
WKN MR165M
ISIN DE000MR165M2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:57:37.318 | 1,150 BZ | 900 | 1.035,000 | 330.847,000 | 385.779,900 |
| 08.10.2026 | 21:55:12.991 | 1,140 BZ | 8.500 | 9.690,000 | 329.947,000 | 384.744,900 |
| 08.10.2026 | 21:54:54.721 | 1,140 BZ | 900 | 1.026,000 | 321.447,000 | 375.054,900 |
| 08.10.2026 | 21:00:07.058 | 1,140 BZ | 8.950 | 10.203,000 | 320.547,000 | 374.028,900 |
| 08.10.2026 | 20:58:43.573 | 1,150 BZ | 450 | 517,500 | 311.597,000 | 363.825,900 |
| 08.10.2026 | 20:51:22.198 | 1,150 BZ | 3.000 | 3.450,000 | 311.147,000 | 363.308,400 |
| 08.10.2026 | 20:31:45.041 | 1,160 G | - | - | 308.147,000 | 359.858,400 |
| 08.10.2026 | 20:09:34.270 | 1,150 BZ | 8.500 | 9.775,000 | 308.147,000 | 359.858,400 |
| 08.10.2026 | 20:01:39.954 | 1,130 BZ | 850 | 960,500 | 299.647,000 | 350.083,400 |
| 08.10.2026 | 20:01:25.991 | 1,130 BZ | 5.000 | 5.650,000 | 298.797,000 | 349.122,900 |
| 08.10.2026 | 20:01:15.739 | 1,130 BZ | 2.000 | 2.260,000 | 293.797,000 | 343.472,900 |
| 08.10.2026 | 19:51:57.025 | 1,140 BZ | 5.000 | 5.700,000 | 291.797,000 | 341.212,900 |
| 08.10.2026 | 19:46:44.544 | 1,130 BZ | 1.100 | 1.243,000 | 286.797,000 | 335.512,900 |
| 08.10.2026 | 19:36:51.418 | 1,140 BZ | 1.100 | 1.254,000 | 285.697,000 | 334.269,900 |
| 08.10.2026 | 19:21:57.739 | 1,120 BZ | 1.200 | 1.344,000 | 284.597,000 | 333.015,900 |
| 08.10.2026 | 19:21:02.004 | 1,130 BZ | 1.200 | 1.356,000 | 283.397,000 | 331.671,900 |
| 08.10.2026 | 19:11:14.928 | 1,140 BZ | 950 | 1.083,000 | 282.197,000 | 330.315,900 |
| 08.10.2026 | 19:03:09.762 | 1,140 BZ | 1.700 | 1.938,000 | 281.247,000 | 329.232,900 |
| 08.10.2026 | 19:03:04.817 | 1,150 BZ | 700 | 805,000 | 279.547,000 | 327.294,900 |
| 08.10.2026 | 19:02:30.518 | 1,140 BZ | 1.000 | 1.140,000 | 278.847,000 | 326.489,900 |
| 08.10.2026 | 18:30:17.373 | 1,220 G | - | - | 277.847,000 | 325.349,900 |
| 08.10.2026 | 18:13:46.558 | 1,220 BZ | 850 | 1.037,000 | 277.847,000 | 325.349,900 |
| 08.10.2026 | 18:10:28.094 | 1,220 BZ | 850 | 1.037,000 | 276.997,000 | 324.312,900 |
| 08.10.2026 | 17:57:03.681 | 1,210 BZ | 8.400 | 10.164,000 | 276.147,000 | 323.275,900 |
| 08.10.2026 | 17:50:09.014 | 1,220 BZ | 5.000 | 6.100,000 | 267.747,000 | 313.111,900 |
| 08.10.2026 | 17:46:51.044 | 1,220 BZ | 3.400 | 4.148,000 | 262.747,000 | 307.011,900 |
| 08.10.2026 | 17:43:35.067 | 1,220 BZ | 7.000 | 8.540,000 | 259.347,000 | 302.863,900 |
| 08.10.2026 | 17:36:51.284 | 1,230 BZ | 2.050 | 2.521,500 | 252.347,000 | 294.323,900 |
| 08.10.2026 | 17:22:26.672 | 1,230 BZ | 900 | 1.107,000 | 250.297,000 | 291.802,400 |
| 08.10.2026 | 17:07:24.520 | 1,220 BZ | 2.050 | 2.501,000 | 249.397,000 | 290.695,400 |
| 08.10.2026 | 17:03:33.926 | 1,220 BZ | 11.900 | 14.518,000 | 247.347,000 | 288.194,400 |
| 08.10.2026 | 17:00:17.027 | 1,230 BZ | 8.500 | 10.455,000 | 235.447,000 | 273.676,400 |
| 08.10.2026 | 16:57:16.574 | 1,220 BZ | 1.200 | 1.464,000 | 226.947,000 | 263.221,400 |
| 08.10.2026 | 16:55:39.687 | 1,220 BZ | 8.500 | 10.370,000 | 225.747,000 | 261.757,400 |
| 08.10.2026 | 16:53:23.764 | 1,220 BZ | 1.133 | 1.382,260 | 213.847,000 | 247.239,400 |
| 08.10.2026 | 16:53:18.698 | 1,220 BZ | 200 | 244,000 | 212.714,000 | 245.857,140 |
| 08.10.2026 | 16:51:50.723 | 1,230 BZ | 233 | 286,590 | 212.514,000 | 245.613,140 |
| 08.10.2026 | 16:47:38.590 | 1,220 BZ | 900 | 1.098,000 | 212.281,000 | 245.326,550 |
| 08.10.2026 | 16:43:24.917 | 1,220 BZ | 3.610 | 4.404,200 | 211.381,000 | 244.228,550 |
| 08.10.2026 | 16:37:27.176 | 1,230 BZ | 3.500 | 4.305,000 | 207.771,000 | 239.824,350 |
| 08.10.2026 | 16:33:51.153 | 1,220 BZ | 110 | 134,200 | 204.271,000 | 235.519,350 |
| 08.10.2026 | 16:30:15.931 | 1,220 BZ | 400 | 488,000 | 204.161,000 | 235.385,150 |
| 08.10.2026 | 16:29:57.769 | 1,230 BZ | 2.319 | 2.852,370 | 203.761,000 | 234.897,150 |
| 08.10.2026 | 16:27:19.876 | 1,220 BZ | 500 | 610,000 | 201.442,000 | 232.044,780 |
| 08.10.2026 | 16:23:55.974 | 1,210 BZ | 6.700 | 8.107,000 | 200.942,000 | 231.434,780 |
| 08.10.2026 | 16:20:38.985 | 1,200 BZ | 69 | 82,800 | 194.242,000 | 223.327,780 |
| 08.10.2026 | 16:13:17.113 | 1,180 BZ | 1.750 | 2.065,000 | 194.173,000 | 223.244,980 |
| 08.10.2026 | 16:13:14.137 | 1,180 BZ | 1.893 | 2.233,740 | 192.423,000 | 221.179,980 |
| 08.10.2026 | 16:13:00.634 | 1,180 BZ | 878 | 1.036,040 | 190.530,000 | 218.946,240 |
| 08.10.2026 | 16:11:27.134 | 1,180 BZ | 575 | 678,500 | 189.652,000 | 217.910,200 |
| 08.10.2026 | 16:05:09.682 | 1,160 BZ | 440 | 510,400 | 189.077,000 | 217.231,700 |
| 08.10.2026 | 16:00:55.586 | 1,150 BZ | 440 | 506,000 | 188.637,000 | 216.721,300 |
| 08.10.2026 | 15:54:15.677 | 1,130 BZ | 10.752 | 12.149,760 | 186.072,000 | 213.792,800 |
| 08.10.2026 | 15:53:37.276 | 1,140 BZ | 752 | 857,280 | 167.320,000 | 192.523,040 |
| 08.10.2026 | 15:49:19.941 | 1,130 BZ | 6.000 | 6.780,000 | 164.568,000 | 189.385,760 |
| 08.10.2026 | 15:46:50.307 | 1,140 BZ | 5.000 | 5.700,000 | 157.568,000 | 181.465,760 |
| 08.10.2026 | 15:46:43.760 | 1,140 BZ | 4.505 | 5.135,700 | 152.568,000 | 175.765,760 |
| 08.10.2026 | 15:44:25.245 | 1,140 BZ | 8.500 | 9.690,000 | 144.883,000 | 167.004,860 |
| 08.10.2026 | 15:43:08.743 | 1,140 BZ | 450 | 513,000 | 136.383,000 | 157.314,860 |
| 08.10.2026 | 15:43:02.386 | 1,140 BZ | 875 | 997,500 | 135.933,000 | 156.801,860 |
| 08.10.2026 | 15:42:38.480 | 1,140 BZ | 340 | 387,600 | 135.058,000 | 155.804,360 |
| 08.10.2026 | 15:42:28.431 | 1,140 BZ | 480 | 547,200 | 134.718,000 | 155.416,760 |
| 08.10.2026 | 15:42:02.844 | 1,140 BZ | 8.500 | 9.690,000 | 108.738,000 | 125.799,560 |
| 08.10.2026 | 15:41:34.230 | 1,150 BZ | 8.500 | 9.775,000 | 100.238,000 | 116.109,560 |
| 08.10.2026 | 15:40:33.791 | 1,140 BZ | 1.700 | 1.938,000 | 91.738,000 | 106.334,560 |
| 08.10.2026 | 15:40:25.174 | 1,140 BZ | 11.266 | 12.843,240 | 90.038,000 | 104.396,560 |
| 08.10.2026 | 15:40:16.851 | 1,150 BZ | 1.316 | 1.513,400 | 78.772,000 | 91.553,320 |
| 08.10.2026 | 15:39:28.915 | 1,150 BZ | 8.500 | 9.775,000 | 77.456,000 | 90.039,920 |
| 08.10.2026 | 15:39:17.341 | 1,150 BZ | 1.700 | 1.955,000 | 68.956,000 | 80.264,920 |
| 08.10.2026 | 15:39:03.265 | 1,150 BZ | 900 | 1.035,000 | 67.256,000 | 78.309,920 |
| 08.10.2026 | 15:37:56.054 | 1,150 BZ | 4.250 | 4.887,500 | 62.356,000 | 72.674,920 |
| 08.10.2026 | 15:37:20.953 | 1,150 BZ | 1.330 | 1.529,500 | 58.106,000 | 67.787,420 |
| 08.10.2026 | 15:37:14.163 | 1,150 BZ | 8.500 | 9.775,000 | 56.776,000 | 66.257,920 |
| 08.10.2026 | 14:59:36.013 | 1,140 G | - | - | 48.276,000 | 56.482,920 |
| 08.10.2026 | 11:07:16.543 | 1,170 BZ | 24.138 | 28.241,460 | 48.276,000 | 56.482,920 |
| 08.10.2026 | 10:38:41.452 | 1,170 G | - | - | 24.138,000 | 28.241,460 |
| 08.10.2026 | 10:04:47.626 | 1,170 BZ | 24.138 | 28.241,460 | 24.138,000 | 28.241,460 |
| 08.10.2026 | 08:46:30.342 | 1,270 G | - | - | - | - |
| 07.10.2026 | 20:14:24.689 | 1,300 G | - | - | - | - |
| 07.10.2026 | 20:14:24.689 | 1,300 G | - | - | - | - |
| 07.10.2026 | 19:59:06.820 | 1,310 G | - | - | - | - |
| 07.10.2026 | 18:01:02.445 | 1,300 G | - | - | - | - |
| 07.10.2026 | 14:56:21.529 | 1,280 G | - | - | - | - |
| 07.10.2026 | 10:39:12.286 | 1,320 G | - | - | - | - |
| 07.10.2026 | 08:48:43.487 | 1,330 G | - | - | - | - |
| 06.10.2026 | 20:15:09.515 | 1,360 G | - | - | - | - |
| 06.10.2026 | 20:15:09.515 | 1,360 G | - | - | - | - |
| 06.10.2026 | 20:08:35.795 | 1,370 G | - | - | - | - |
| 06.10.2026 | 18:07:07.595 | 1,370 G | - | - | - | - |
| 06.10.2026 | 14:53:22.086 | 1,460 G | - | - | - | - |
| 06.10.2026 | 10:41:38.086 | 1,450 G | - | - | - | - |
| 06.10.2026 | 08:49:58.996 | 1,450 G | - | - | - | - |
| 05.10.2026 | 20:05:50.650 | 1,430 G | - | - | - | - |
| 05.10.2026 | 20:05:50.650 | 1,430 G | - | - | - | - |
| 05.10.2026 | 19:57:01.156 | 1,440 G | - | - | - | - |
| 05.10.2026 | 17:58:37.970 | 1,440 G | - | - | - | - |
| 05.10.2026 | 14:55:31.570 | 1,440 G | - | - | - | - |
| 05.10.2026 | 10:36:48.083 | 1,450 G | - | - | - | - |
| 05.10.2026 | 08:51:27.846 | 1,460 G | - | - | - | - |
| 02.10.2026 | 20:27:33.785 | 1,440 G | - | - | - | - |