Dell Technologies Inc./OS/Call [420]/MS
WKN MR16GK
ISIN DE000MR16GK6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18:09:49.784 | 1,720 BZ | 910 | 1.565,200 | 1.127.527,000 | 1.990.059,230 |
| 22.09.2026 | 18:09:40.738 | 1,720 BZ | 950 | 1.634,000 | 1.126.617,000 | 1.988.494,030 |
| 22.09.2026 | 18:07:55.924 | 1,720 BZ | 1.100 | 1.892,000 | 1.125.667,000 | 1.986.860,030 |
| 22.09.2026 | 18:07:22.644 | 1,720 BZ | 885 | 1.522,200 | 1.124.567,000 | 1.984.968,030 |
| 22.09.2026 | 18:06:30.224 | 1,720 BZ | 1.810 | 3.113,200 | 1.123.682,000 | 1.983.445,830 |
| 22.09.2026 | 18:03:23.804 | 1,710 BZ | 900 | 1.539,000 | 1.121.872,000 | 1.980.332,630 |
| 22.09.2026 | 18:03:07.532 | 1,710 BZ | 910 | 1.556,100 | 1.120.972,000 | 1.978.793,630 |
| 22.09.2026 | 18:00:12.686 | 1,720 BZ | 3.255 | 5.598,600 | 1.120.062,000 | 1.977.237,530 |
| 22.09.2026 | 18:00:06.641 | 1,720 BZ | 2.355 | 4.050,600 | 1.116.807,000 | 1.971.638,930 |
| 22.09.2026 | 18:00:04.630 | 1,710 BZ | 900 | 1.539,000 | 1.114.452,000 | 1.967.588,330 |
| 22.09.2026 | 17:59:50.600 | 1,730 BZ | 13.278 | 22.970,940 | 1.113.552,000 | 1.966.049,330 |
| 22.09.2026 | 17:59:45.076 | 1,730 BZ | 900 | 1.557,000 | 1.100.274,000 | 1.943.078,390 |
| 22.09.2026 | 17:59:33.420 | 1,720 BZ | 2.730 | 4.695,600 | 1.099.374,000 | 1.941.521,390 |
| 22.09.2026 | 17:59:29.677 | 1,720 BZ | 663 | 1.140,360 | 1.096.644,000 | 1.936.825,790 |
| 22.09.2026 | 17:59:20.708 | 1,720 BZ | 800 | 1.376,000 | 1.095.981,000 | 1.935.685,430 |
| 22.09.2026 | 17:58:10.349 | 1,720 BZ | 2.730 | 4.695,600 | 1.095.181,000 | 1.934.309,430 |
| 22.09.2026 | 17:56:57.660 | 1,730 BZ | 1.800 | 3.114,000 | 1.092.451,000 | 1.929.613,830 |
| 22.09.2026 | 17:56:03.599 | 1,730 BZ | 2.730 | 4.722,900 | 1.090.651,000 | 1.926.499,830 |
| 22.09.2026 | 17:55:11.137 | 1,730 BZ | 925 | 1.600,250 | 1.087.921,000 | 1.921.776,930 |
| 22.09.2026 | 17:53:14.209 | 1,740 BZ | 909 | 1.581,660 | 1.086.996,000 | 1.920.176,680 |
| 22.09.2026 | 17:53:01.819 | 1,730 BZ | 909 | 1.572,570 | 1.086.087,000 | 1.918.595,020 |
| 22.09.2026 | 17:52:44.386 | 1,740 BZ | 107.927 | 187.792,980 | 1.085.178,000 | 1.917.022,450 |
| 22.09.2026 | 17:51:42.998 | 1,730 BZ | 1.100 | 1.903,000 | 977.251,000 | 1.729.229,470 |
| 22.09.2026 | 17:50:54.007 | 1,730 BZ | 900 | 1.557,000 | 976.151,000 | 1.727.326,470 |
| 22.09.2026 | 17:48:26.236 | 1,740 BZ | 900 | 1.566,000 | 975.251,000 | 1.725.769,470 |
| 22.09.2026 | 17:47:17.994 | 1,740 BZ | 1.000 | 1.740,000 | 974.351,000 | 1.724.203,470 |
| 22.09.2026 | 17:46:07.179 | 1,730 BZ | 1.760 | 3.044,800 | 973.351,000 | 1.722.463,470 |
| 22.09.2026 | 17:45:35.792 | 1,740 BZ | 917 | 1.595,580 | 971.591,000 | 1.719.418,670 |
| 22.09.2026 | 17:45:10.751 | 1,740 BZ | 2.700 | 4.698,000 | 970.674,000 | 1.717.823,090 |
| 22.09.2026 | 17:44:25.887 | 1,740 BZ | 1.785 | 3.105,900 | 967.974,000 | 1.713.125,090 |
| 22.09.2026 | 17:44:16.351 | 1,740 BZ | 1.800 | 3.132,000 | 966.189,000 | 1.710.019,190 |
| 22.09.2026 | 17:44:13.401 | 1,740 BZ | 892 | 1.552,080 | 964.389,000 | 1.706.887,190 |
| 22.09.2026 | 17:44:11.311 | 1,740 BZ | 909 | 1.581,660 | 963.497,000 | 1.705.335,110 |
| 22.09.2026 | 17:43:32.089 | 1,740 BZ | 2.800 | 4.872,000 | 962.588,000 | 1.703.753,450 |
| 22.09.2026 | 17:43:07.972 | 1,730 BZ | 800 | 1.384,000 | 959.788,000 | 1.698.881,450 |
| 22.09.2026 | 17:42:47.924 | 1,730 BZ | 8.950 | 15.483,500 | 958.988,000 | 1.697.497,450 |
| 22.09.2026 | 17:42:13.647 | 1,740 BZ | 8.455 | 14.711,700 | 950.038,000 | 1.682.013,950 |
| 22.09.2026 | 17:40:04.153 | 1,740 BZ | 800 | 1.392,000 | 941.583,000 | 1.667.302,250 |
| 22.09.2026 | 17:39:33.919 | 1,740 BZ | 1.400 | 2.436,000 | 940.783,000 | 1.665.910,250 |
| 22.09.2026 | 17:39:14.025 | 1,740 BZ | 840 | 1.461,600 | 939.383,000 | 1.663.474,250 |
| 22.09.2026 | 17:38:52.366 | 1,740 BZ | 922 | 1.604,280 | 938.543,000 | 1.662.012,650 |
| 22.09.2026 | 17:38:48.451 | 1,740 BZ | 6.365 | 11.075,100 | 937.621,000 | 1.660.408,370 |
| 22.09.2026 | 17:38:31.995 | 1,730 G | - | - | 931.256,000 | 1.649.333,270 |
| 22.09.2026 | 17:37:25.652 | 1,740 BZ | 1.800 | 3.132,000 | 931.256,000 | 1.649.333,270 |
| 22.09.2026 | 17:37:24.888 | 1,740 BZ | 2.386 | 4.151,640 | 929.456,000 | 1.646.201,270 |
| 22.09.2026 | 17:36:52.951 | 1,740 BZ | 3.520 | 6.124,800 | 927.070,000 | 1.642.049,630 |
| 22.09.2026 | 17:36:37.040 | 1,740 BZ | 910 | 1.583,400 | 923.550,000 | 1.635.924,830 |
| 22.09.2026 | 17:36:32.095 | 1,740 BZ | 3.000 | 5.220,000 | 922.640,000 | 1.634.341,430 |
| 22.09.2026 | 17:35:54.176 | 1,740 BZ | 450 | 783,000 | 919.640,000 | 1.629.121,430 |
| 22.09.2026 | 17:35:46.890 | 1,740 BZ | 308 | 535,920 | 919.190,000 | 1.628.338,430 |
| 22.09.2026 | 17:35:27.162 | 1,740 BZ | 890 | 1.548,600 | 918.882,000 | 1.627.802,510 |
| 22.09.2026 | 17:35:02.629 | 1,740 BZ | 880 | 1.531,200 | 917.992,000 | 1.626.253,910 |
| 22.09.2026 | 17:34:16.471 | 1,740 BZ | 1.300 | 2.262,000 | 917.112,000 | 1.624.722,710 |
| 22.09.2026 | 17:34:10.468 | 1,740 G | - | - | 915.812,000 | 1.622.460,710 |
| 22.09.2026 | 17:32:30.964 | 1,740 BZ | 1.900 | 3.306,000 | 915.812,000 | 1.622.460,710 |
| 22.09.2026 | 17:31:35.432 | 1,740 BZ | 3.700 | 6.438,000 | 913.912,000 | 1.619.154,710 |
| 22.09.2026 | 17:31:27.392 | 1,740 BZ | 960 | 1.670,400 | 910.212,000 | 1.612.716,710 |
| 22.09.2026 | 17:30:20.243 | 1,730 BZ | 1.400 | 2.422,000 | 909.252,000 | 1.611.046,310 |
| 22.09.2026 | 17:29:31.797 | 1,740 BZ | 1.000 | 1.740,000 | 907.852,000 | 1.608.624,310 |
| 22.09.2026 | 17:29:16.264 | 1,740 BZ | 4.000 | 6.960,000 | 906.852,000 | 1.606.884,310 |
| 22.09.2026 | 17:28:33.624 | 1,740 BZ | 1.825 | 3.175,500 | 902.852,000 | 1.599.924,310 |
| 22.09.2026 | 17:27:28.519 | 1,730 BZ | 900 | 1.557,000 | 901.027,000 | 1.596.748,810 |
| 22.09.2026 | 17:27:22.333 | 1,730 BZ | 1.355 | 2.344,150 | 900.127,000 | 1.595.191,810 |
| 22.09.2026 | 17:27:21.739 | 1,740 BZ | 935 | 1.626,900 | 898.772,000 | 1.592.847,660 |
| 22.09.2026 | 17:27:21.011 | 1,740 BZ | 864 | 1.503,360 | 897.837,000 | 1.591.220,760 |
| 22.09.2026 | 17:26:56.552 | 1,730 BZ | 900 | 1.557,000 | 896.973,000 | 1.589.717,400 |
| 22.09.2026 | 17:26:34.722 | 1,740 BZ | 900 | 1.566,000 | 896.073,000 | 1.588.160,400 |
| 22.09.2026 | 17:24:52.922 | 1,740 BZ | 900 | 1.566,000 | 895.173,000 | 1.586.594,400 |
| 22.09.2026 | 17:24:20.842 | 1,740 BZ | 2.700 | 4.698,000 | 894.273,000 | 1.585.028,400 |
| 22.09.2026 | 17:24:16.241 | 1,740 BZ | 909 | 1.581,660 | 891.573,000 | 1.580.330,400 |
| 22.09.2026 | 17:24:10.716 | 1,740 BZ | 675 | 1.174,500 | 890.664,000 | 1.578.748,740 |
| 22.09.2026 | 17:23:53.458 | 1,740 BZ | 3.600 | 6.264,000 | 889.989,000 | 1.577.574,240 |
| 22.09.2026 | 17:23:40.067 | 1,740 BZ | 900 | 1.566,000 | 886.389,000 | 1.571.310,240 |
| 22.09.2026 | 17:23:20.020 | 1,750 BZ | 895 | 1.566,250 | 885.489,000 | 1.569.744,240 |
| 22.09.2026 | 17:23:12.427 | 1,740 BZ | 790 | 1.374,600 | 884.594,000 | 1.568.177,990 |
| 22.09.2026 | 17:22:46.206 | 1,750 BZ | 1.005 | 1.758,750 | 883.804,000 | 1.566.803,390 |
| 22.09.2026 | 17:22:03.810 | 1,750 BZ | 878 | 1.536,500 | 882.799,000 | 1.565.044,640 |
| 22.09.2026 | 17:21:49.203 | 1,750 BZ | 1.825 | 3.193,750 | 881.921,000 | 1.563.508,140 |
| 22.09.2026 | 17:21:38.536 | 1,750 BZ | 50.000 | 87.500,000 | 880.096,000 | 1.560.314,390 |
| 22.09.2026 | 17:21:07.397 | 1,750 BZ | 880 | 1.540,000 | 830.096,000 | 1.472.814,390 |
| 22.09.2026 | 17:20:32.442 | 1,750 BZ | 1.800 | 3.150,000 | 829.216,000 | 1.471.274,390 |
| 22.09.2026 | 17:20:08.691 | 1,760 BZ | 325 | 572,000 | 827.416,000 | 1.468.124,390 |
| 22.09.2026 | 17:20:05.038 | 1,760 BZ | 920 | 1.619,200 | 827.091,000 | 1.467.552,390 |
| 22.09.2026 | 17:19:54.729 | 1,760 BZ | 9.000 | 15.840,000 | 826.171,000 | 1.465.933,190 |
| 22.09.2026 | 17:19:46.605 | 1,760 BZ | 1.363 | 2.398,880 | 817.171,000 | 1.450.093,190 |
| 22.09.2026 | 17:19:44.153 | 1,760 BZ | 2.836 | 4.991,360 | 815.808,000 | 1.447.694,310 |
| 22.09.2026 | 17:19:42.424 | 1,760 BZ | 3.300 | 5.808,000 | 812.972,000 | 1.442.702,950 |
| 22.09.2026 | 17:18:48.218 | 1,750 BZ | 950 | 1.662,500 | 809.672,000 | 1.436.894,950 |
| 22.09.2026 | 17:18:24.586 | 1,760 BZ | 883 | 1.554,080 | 808.722,000 | 1.435.232,450 |
| 22.09.2026 | 17:18:19.916 | 1,760 BZ | 1.450 | 2.552,000 | 807.839,000 | 1.433.678,370 |
| 22.09.2026 | 17:18:11.965 | 1,760 BZ | 446 | 784,960 | 806.389,000 | 1.431.126,370 |
| 22.09.2026 | 17:17:49.049 | 1,760 BZ | 2.700 | 4.752,000 | 805.943,000 | 1.430.341,410 |
| 22.09.2026 | 17:17:37.592 | 1,760 BZ | 850 | 1.496,000 | 803.243,000 | 1.425.589,410 |
| 22.09.2026 | 17:17:21.228 | 1,760 BZ | 2.000 | 3.520,000 | 802.393,000 | 1.424.093,410 |
| 22.09.2026 | 17:17:00.853 | 1,770 BZ | 915 | 1.619,550 | 800.393,000 | 1.420.573,410 |
| 22.09.2026 | 17:16:41.917 | 1,770 BZ | 880 | 1.557,600 | 799.478,000 | 1.418.953,860 |
| 22.09.2026 | 17:16:26.977 | 1,770 BZ | 900 | 1.593,000 | 798.598,000 | 1.417.396,260 |
| 22.09.2026 | 17:16:23.117 | 1,770 BZ | 10.619 | 18.795,630 | 797.698,000 | 1.415.803,260 |
| 22.09.2026 | 17:16:00.592 | 1,780 BZ | 3.740 | 6.657,200 | 787.079,000 | 1.397.007,630 |
| 22.09.2026 | 17:15:50.252 | 1,780 BZ | 900 | 1.602,000 | 783.339,000 | 1.390.350,430 |