Applied Materials Inc./OS/Call [660]/MS
WKN MR16SP
ISIN DE000MR16SP0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 19:25:19.251 | 1,530 G | - | - | 118.742,000 | 177.333,530 |
| 03.07.2026 | 19:25:19.251 | 1,530 G | - | - | 118.742,000 | 177.333,530 |
| 03.07.2026 | 17:35:21.826 | 1,540 G | - | - | 118.742,000 | 177.333,530 |
| 03.07.2026 | 17:27:54.925 | 1,530 BZ | 1.000 | 1.530,000 | 118.742,000 | 177.333,530 |
| 03.07.2026 | 17:22:12.682 | 1,530 BZ | 1.000 | 1.530,000 | 117.742,000 | 175.803,530 |
| 03.07.2026 | 16:06:07.623 | 1,520 BZ | 5.950 | 9.044,000 | 116.742,000 | 174.273,530 |
| 03.07.2026 | 15:55:03.180 | 1,530 BZ | 1.500 | 2.295,000 | 110.792,000 | 165.229,530 |
| 03.07.2026 | 15:47:34.752 | 1,530 BZ | 2.450 | 3.748,500 | 109.292,000 | 162.934,530 |
| 03.07.2026 | 15:34:05.678 | 1,530 BZ | 2.000 | 3.060,000 | 106.842,000 | 159.186,030 |
| 03.07.2026 | 15:25:14.855 | 1,520 BZ | 860 | 1.307,200 | 104.842,000 | 156.126,030 |
| 03.07.2026 | 15:13:57.691 | 1,530 BZ | 860 | 1.315,800 | 103.982,000 | 154.818,830 |
| 03.07.2026 | 15:05:54.057 | 1,540 BZ | 8.000 | 12.320,000 | 103.122,000 | 153.503,030 |
| 03.07.2026 | 14:58:46.005 | 1,560 BZ | 5.000 | 7.800,000 | 95.122,000 | 141.183,030 |
| 03.07.2026 | 14:57:23.108 | 1,570 BZ | 5.000 | 7.850,000 | 90.122,000 | 133.383,030 |
| 03.07.2026 | 14:23:03.029 | 1,550 G | - | - | 85.122,000 | 125.533,030 |
| 03.07.2026 | 12:37:18.863 | 1,550 BZ | 1.493 | 2.314,150 | 85.122,000 | 125.533,030 |
| 03.07.2026 | 12:36:20.908 | 1,560 BZ | 1.493 | 2.329,080 | 83.629,000 | 123.218,880 |
| 03.07.2026 | 12:12:30.801 | 1,540 BZ | 2.838 | 4.370,520 | 82.136,000 | 120.889,800 |
| 03.07.2026 | 12:11:57.891 | 1,550 BZ | 2.838 | 4.398,900 | 79.298,000 | 116.519,280 |
| 03.07.2026 | 11:06:16.756 | 1,460 BZ | 1.360 | 1.985,600 | 76.460,000 | 112.120,380 |
| 03.07.2026 | 11:05:10.429 | 1,460 BZ | 36.734 | 53.631,640 | 75.100,000 | 110.134,780 |
| 03.07.2026 | 11:03:09.798 | 1,470 BZ | 1.360 | 1.999,200 | 38.366,000 | 56.503,140 |
| 03.07.2026 | 10:58:23.599 | 1,470 BZ | 31.292 | 45.999,240 | 37.006,000 | 54.503,940 |
| 03.07.2026 | 10:34:31.860 | 1,470 BZ | 1.712 | 2.516,640 | 5.714,000 | 8.504,700 |
| 03.07.2026 | 10:26:39.751 | 1,480 BZ | 1.712 | 2.533,760 | 4.002,000 | 5.988,060 |
| 03.07.2026 | 10:26:30.334 | 1,480 BZ | 345 | 510,600 | 2.290,000 | 3.454,300 |
| 03.07.2026 | 10:18:16.584 | 1,460 BZ | 345 | 503,700 | 1.945,000 | 2.943,700 |
| 03.07.2026 | 09:10:37.561 | 1,480 BZ | 800 | 1.184,000 | 1.600,000 | 2.440,000 |
| 03.07.2026 | 09:06:56.153 | 1,570 BZ | 800 | 1.256,000 | 800,000 | 1.256,000 |
| 03.07.2026 | 08:44:13.334 | 1,550 G | - | - | - | - |
| 02.07.2026 | 21:58:10.359 | 1,350 BZ | 10.000 | 13.500,000 | 425.830,000 | 607.581,560 |
| 02.07.2026 | 21:58:10.359 | 1,350 BZ | 10.000 | 13.500,000 | 425.830,000 | 607.581,560 |
| 02.07.2026 | 21:47:44.059 | 1,320 BZ | 3.500 | 4.620,000 | 415.830,000 | 594.081,560 |
| 02.07.2026 | 21:46:14.628 | 1,320 BZ | 3.500 | 4.620,000 | 412.330,000 | 589.461,560 |
| 02.07.2026 | 21:10:21.144 | 1,280 BZ | 500 | 640,000 | 408.830,000 | 584.841,560 |
| 02.07.2026 | 21:09:56.196 | 1,290 BZ | 500 | 645,000 | 408.330,000 | 584.201,560 |
| 02.07.2026 | 21:05:22.819 | 1,290 BZ | 5.000 | 6.450,000 | 407.830,000 | 583.556,560 |
| 02.07.2026 | 21:01:39.242 | 1,310 BZ | 1.000 | 1.310,000 | 402.830,000 | 577.106,560 |
| 02.07.2026 | 20:55:49.803 | 1,310 BZ | 4.000 | 5.240,000 | 401.830,000 | 575.796,560 |
| 02.07.2026 | 20:54:26.600 | 1,310 BZ | 400 | 524,000 | 397.830,000 | 570.556,560 |
| 02.07.2026 | 20:54:16.052 | 1,320 BZ | 400 | 528,000 | 397.430,000 | 570.032,560 |
| 02.07.2026 | 20:36:47.896 | 1,300 BZ | 2.000 | 2.600,000 | 397.030,000 | 569.504,560 |
| 02.07.2026 | 20:32:36.268 | 1,310 G | - | - | 395.030,000 | 566.904,560 |
| 02.07.2026 | 20:31:32.040 | 1,320 BZ | 1.000 | 1.320,000 | 395.030,000 | 566.904,560 |
| 02.07.2026 | 20:22:37.861 | 1,300 BZ | 1.000 | 1.300,000 | 394.030,000 | 565.584,560 |
| 02.07.2026 | 20:21:50.885 | 1,290 BZ | 1.000 | 1.290,000 | 393.030,000 | 564.284,560 |
| 02.07.2026 | 20:20:50.087 | 1,300 BZ | 1.000 | 1.300,000 | 392.030,000 | 562.994,560 |
| 02.07.2026 | 20:14:37.491 | 1,290 BZ | 160 | 206,400 | 391.030,000 | 561.694,560 |
| 02.07.2026 | 20:13:40.962 | 1,300 BZ | 160 | 208,000 | 390.870,000 | 561.488,160 |
| 02.07.2026 | 19:47:21.271 | 1,230 BZ | 800 | 984,000 | 390.710,000 | 561.280,160 |
| 02.07.2026 | 19:38:56.032 | 1,240 BZ | 800 | 992,000 | 389.910,000 | 560.296,160 |
| 02.07.2026 | 19:36:09.645 | 1,250 BZ | 10.800 | 13.500,000 | 389.110,000 | 559.304,160 |
| 02.07.2026 | 19:02:33.771 | 1,230 BZ | 800 | 984,000 | 378.310,000 | 545.804,160 |
| 02.07.2026 | 18:50:24.771 | 1,250 BZ | 800 | 1.000,000 | 377.510,000 | 544.820,160 |
| 02.07.2026 | 18:44:16.559 | 1,270 BZ | 10.000 | 12.700,000 | 376.710,000 | 543.820,160 |
| 02.07.2026 | 18:37:55.065 | 1,260 BZ | 800 | 1.008,000 | 366.710,000 | 531.120,160 |
| 02.07.2026 | 18:31:08.981 | 1,270 G | - | - | 365.910,000 | 530.112,160 |
| 02.07.2026 | 18:17:05.936 | 1,310 BZ | 5.680 | 7.440,800 | 365.910,000 | 530.112,160 |
| 02.07.2026 | 18:16:29.549 | 1,310 BZ | 470 | 615,700 | 360.230,000 | 522.671,360 |
| 02.07.2026 | 18:15:18.469 | 1,320 BZ | 470 | 620,400 | 359.760,000 | 522.055,660 |
| 02.07.2026 | 18:11:19.225 | 1,320 BZ | 5.600 | 7.392,000 | 359.290,000 | 521.435,260 |
| 02.07.2026 | 17:49:48.249 | 1,320 BZ | 2.238 | 2.954,160 | 353.690,000 | 514.043,260 |
| 02.07.2026 | 17:48:54.721 | 1,330 BZ | 2.238 | 2.976,540 | 351.452,000 | 511.089,100 |
| 02.07.2026 | 17:41:49.880 | 1,340 BZ | 10.750 | 14.405,000 | 349.214,000 | 508.112,560 |
| 02.07.2026 | 17:41:38.732 | 1,350 BZ | 10.000 | 13.500,000 | 338.464,000 | 493.707,560 |
| 02.07.2026 | 17:41:20.459 | 1,350 BZ | 750 | 1.012,500 | 328.464,000 | 480.207,560 |
| 02.07.2026 | 17:40:05.248 | 1,340 BZ | 530 | 710,200 | 327.714,000 | 479.195,060 |
| 02.07.2026 | 17:37:36.282 | 1,350 BZ | 530 | 715,500 | 327.184,000 | 478.484,860 |
| 02.07.2026 | 17:32:35.391 | 1,310 BZ | 1.590 | 2.082,900 | 326.654,000 | 477.769,360 |
| 02.07.2026 | 17:32:30.851 | 1,320 BZ | 1.590 | 2.098,800 | 325.064,000 | 475.686,460 |
| 02.07.2026 | 17:29:38.866 | 1,320 BZ | 760 | 1.003,200 | 322.714,000 | 472.584,460 |
| 02.07.2026 | 17:29:04.978 | 1,320 BZ | 1.343 | 1.772,760 | 321.954,000 | 471.581,260 |
| 02.07.2026 | 17:28:12.625 | 1,330 BZ | 568 | 755,440 | 320.611,000 | 469.808,500 |
| 02.07.2026 | 17:26:14.949 | 1,320 BZ | 775 | 1.023,000 | 320.043,000 | 469.053,060 |
| 02.07.2026 | 17:19:59.217 | 1,310 BZ | 10.000 | 13.100,000 | 311.268,000 | 457.550,060 |
| 02.07.2026 | 17:19:08.534 | 1,310 BZ | 10.000 | 13.100,000 | 301.268,000 | 444.450,060 |
| 02.07.2026 | 17:13:29.876 | 1,330 BZ | 3.000 | 3.990,000 | 291.268,000 | 431.350,060 |
| 02.07.2026 | 17:12:47.735 | 1,340 BZ | 3.000 | 4.020,000 | 288.268,000 | 427.360,060 |
| 02.07.2026 | 16:47:48.320 | 1,360 BZ | 1.300 | 1.768,000 | 285.268,000 | 423.340,060 |
| 02.07.2026 | 16:46:30.977 | 1,370 BZ | 750 | 1.027,500 | 283.968,000 | 421.572,060 |
| 02.07.2026 | 16:44:40.203 | 1,360 BZ | 3.000 | 4.080,000 | 282.668,000 | 419.796,560 |
| 02.07.2026 | 16:42:55.737 | 1,360 BZ | 2.785 | 3.787,600 | 276.668,000 | 411.636,560 |
| 02.07.2026 | 16:42:51.478 | 1,370 BZ | 2.000 | 2.740,000 | 273.883,000 | 407.848,960 |
| 02.07.2026 | 16:42:10.969 | 1,370 BZ | 15.000 | 20.550,000 | 271.098,000 | 404.041,360 |
| 02.07.2026 | 16:39:36.304 | 1,380 BZ | 1.470 | 2.028,600 | 236.098,000 | 356.091,360 |
| 02.07.2026 | 16:37:52.568 | 1,390 BZ | 720 | 1.000,800 | 234.628,000 | 354.062,760 |
| 02.07.2026 | 16:36:57.888 | 1,390 BZ | 750 | 1.042,500 | 233.908,000 | 353.061,960 |
| 02.07.2026 | 16:32:55.331 | 1,380 BZ | 6.500 | 8.970,000 | 233.158,000 | 352.019,460 |
| 02.07.2026 | 16:31:31.288 | 1,400 BZ | 860 | 1.204,000 | 225.798,000 | 341.854,060 |
| 02.07.2026 | 16:28:49.788 | 1,390 BZ | 5.000 | 6.950,000 | 224.938,000 | 340.650,060 |
| 02.07.2026 | 16:27:57.315 | 1,400 BZ | 5.000 | 7.000,000 | 219.938,000 | 333.700,060 |
| 02.07.2026 | 16:26:32.589 | 1,420 BZ | 800 | 1.136,000 | 214.938,000 | 326.700,060 |
| 02.07.2026 | 16:22:51.720 | 1,430 BZ | 800 | 1.144,000 | 214.138,000 | 325.564,060 |
| 02.07.2026 | 16:22:30.473 | 1,430 BZ | 1.986 | 2.839,980 | 213.338,000 | 324.420,060 |
| 02.07.2026 | 16:22:13.161 | 1,440 BZ | 1.986 | 2.859,840 | 211.352,000 | 321.580,080 |
| 02.07.2026 | 16:18:14.946 | 1,450 BZ | 5.000 | 7.250,000 | 205.966,000 | 313.807,240 |
| 02.07.2026 | 16:17:53.991 | 1,460 BZ | 5.000 | 7.300,000 | 200.966,000 | 306.557,240 |
| 02.07.2026 | 16:14:50.110 | 1,500 BZ | 4.650 | 6.975,000 | 195.966,000 | 299.257,240 |
| 02.07.2026 | 16:14:42.216 | 1,510 BZ | 4.000 | 6.040,000 | 191.316,000 | 292.282,240 |
| 02.07.2026 | 16:14:28.129 | 1,500 BZ | 650 | 975,000 | 187.316,000 | 286.242,240 |