Booking Holdings Inc./OS/Call [155]/MS
WKN MR1BKC
ISIN DE000MR1BKC5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.06.2026 | 21:59:21.747 | 0,260 BZ | 15.000 | 3.900,000 | 2.823.245,000 | 745.563,019 |
| 10.06.2026 | 21:59:21.747 | 0,260 BZ | 15.000 | 3.900,000 | 2.823.245,000 | 745.563,019 |
| 10.06.2026 | 21:58:07.149 | 0,260 BZ | 26.250 | 6.825,000 | 2.808.245,000 | 741.663,019 |
| 10.06.2026 | 21:50:37.246 | 0,260 BZ | 5.000 | 1.300,000 | 2.781.995,000 | 734.838,019 |
| 10.06.2026 | 21:44:31.262 | 0,260 BZ | 50 | 13,000 | 2.776.995,000 | 733.538,019 |
| 10.06.2026 | 21:40:53.052 | 0,260 BZ | 200 | 52,000 | 2.776.945,000 | 733.525,019 |
| 10.06.2026 | 21:39:49.809 | 0,260 BZ | 15.000 | 3.900,000 | 2.776.745,000 | 733.473,019 |
| 10.06.2026 | 21:28:15.550 | 0,260 BZ | 6.000 | 1.560,000 | 2.761.745,000 | 729.573,019 |
| 10.06.2026 | 21:21:56.381 | 0,260 BZ | 5.500 | 1.430,000 | 2.755.745,000 | 728.013,019 |
| 10.06.2026 | 21:09:09.767 | 0,260 BZ | 3.000 | 780,000 | 2.750.245,000 | 726.583,019 |
| 10.06.2026 | 21:08:12.748 | 0,260 BZ | 1.000 | 260,000 | 2.747.245,000 | 725.803,019 |
| 10.06.2026 | 21:01:57.146 | 0,260 BZ | 1.500 | 390,000 | 2.746.245,000 | 725.543,019 |
| 10.06.2026 | 20:57:02.956 | 0,260 BZ | 38.880 | 10.108,800 | 2.744.745,000 | 725.153,019 |
| 10.06.2026 | 20:50:29.580 | 0,260 BZ | 1.000 | 260,000 | 2.705.865,000 | 715.044,219 |
| 10.06.2026 | 20:49:57.806 | 0,260 BZ | 5.000 | 1.300,000 | 2.704.865,000 | 714.784,219 |
| 10.06.2026 | 20:38:19.693 | 0,260 BZ | 1.000 | 260,000 | 2.699.865,000 | 713.484,219 |
| 10.06.2026 | 20:27:37.091 | 0,260 BZ | 430 | 111,800 | 2.698.865,000 | 713.224,219 |
| 10.06.2026 | 20:24:15.129 | 0,260 BZ | 4.500 | 1.170,000 | 2.698.435,000 | 713.112,419 |
| 10.06.2026 | 20:24:07.047 | 0,240 G | - | - | 2.693.935,000 | 711.942,419 |
| 10.06.2026 | 20:15:09.449 | 0,260 BZ | 1.700 | 442,000 | 2.693.935,000 | 711.942,419 |
| 10.06.2026 | 20:09:48.505 | 0,250 BZ | 500 | 125,000 | 2.692.235,000 | 711.500,419 |
| 10.06.2026 | 19:55:51.237 | 0,248 BZ | 1.200 | 297,600 | 2.691.735,000 | 711.375,419 |
| 10.06.2026 | 19:50:11.020 | 0,249 BZ | 5.000 | 1.245,000 | 2.690.535,000 | 711.077,819 |
| 10.06.2026 | 19:48:42.150 | 0,249 BZ | 5.000 | 1.245,000 | 2.685.535,000 | 709.832,819 |
| 10.06.2026 | 19:45:58.708 | 0,247 BZ | 1.050 | 259,350 | 2.680.535,000 | 708.587,819 |
| 10.06.2026 | 19:45:32.070 | 0,246 BZ | 1.000 | 246,000 | 2.679.485,000 | 708.328,469 |
| 10.06.2026 | 19:41:13.377 | 0,247 BZ | 4.000 | 988,000 | 2.678.485,000 | 708.082,469 |
| 10.06.2026 | 19:41:09.530 | 0,247 BZ | 1.500 | 370,500 | 2.674.485,000 | 707.094,469 |
| 10.06.2026 | 19:36:14.737 | 0,244 BZ | 6.000 | 1.464,000 | 2.672.985,000 | 706.723,969 |
| 10.06.2026 | 19:34:54.296 | 0,245 BZ | 15.458 | 3.787,210 | 2.666.985,000 | 705.259,969 |
| 10.06.2026 | 19:34:17.966 | 0,246 BZ | 7.500 | 1.845,000 | 2.651.527,000 | 701.472,759 |
| 10.06.2026 | 19:33:38.779 | 0,246 BZ | 358 | 88,068 | 2.644.027,000 | 699.627,759 |
| 10.06.2026 | 19:33:15.050 | 0,246 BZ | 5.000 | 1.230,000 | 2.643.669,000 | 699.539,691 |
| 10.06.2026 | 19:32:54.841 | 0,246 BZ | 2.600 | 639,600 | 2.638.669,000 | 698.309,691 |
| 10.06.2026 | 19:20:47.393 | 0,246 BZ | 1.000 | 246,000 | 2.636.069,000 | 697.670,091 |
| 10.06.2026 | 19:20:06.499 | 0,247 BZ | 1.000 | 247,000 | 2.635.069,000 | 697.424,091 |
| 10.06.2026 | 19:16:27.787 | 0,246 BZ | 3.000 | 738,000 | 2.634.069,000 | 697.177,091 |
| 10.06.2026 | 19:15:31.526 | 0,247 BZ | 3.000 | 741,000 | 2.631.069,000 | 696.439,091 |
| 10.06.2026 | 19:11:49.953 | 0,246 BZ | 1.000 | 246,000 | 2.628.069,000 | 695.698,091 |
| 10.06.2026 | 19:11:39.393 | 0,247 BZ | 1.000 | 247,000 | 2.627.069,000 | 695.452,091 |
| 10.06.2026 | 19:10:22.258 | 0,247 BZ | 5.000 | 1.235,000 | 2.626.069,000 | 695.205,091 |
| 10.06.2026 | 19:09:25.641 | 0,248 BZ | 5.000 | 1.240,000 | 2.621.069,000 | 693.970,091 |
| 10.06.2026 | 19:06:07.701 | 0,248 BZ | 61 | 15,128 | 2.616.069,000 | 692.730,091 |
| 10.06.2026 | 19:04:43.445 | 0,249 BZ | 61 | 15,189 | 2.616.008,000 | 692.714,963 |
| 10.06.2026 | 19:02:09.317 | 0,249 BZ | 1.000 | 249,000 | 2.615.947,000 | 692.699,774 |
| 10.06.2026 | 19:02:03.348 | 0,250 BZ | 1.000 | 250,000 | 2.614.947,000 | 692.450,774 |
| 10.06.2026 | 18:55:25.952 | 0,249 BZ | 4.200 | 1.045,800 | 2.613.947,000 | 692.200,774 |
| 10.06.2026 | 18:54:27.211 | 0,250 BZ | 1.200 | 300,000 | 2.609.747,000 | 691.154,974 |
| 10.06.2026 | 18:51:53.225 | 0,250 BZ | 3.000 | 750,000 | 2.608.547,000 | 690.854,974 |
| 10.06.2026 | 18:50:23.302 | 0,249 BZ | 20.200 | 5.029,800 | 2.605.547,000 | 690.104,974 |
| 10.06.2026 | 18:49:27.088 | 0,250 BZ | 1.600 | 400,000 | 2.585.347,000 | 685.075,174 |
| 10.06.2026 | 18:49:21.844 | 0,250 BZ | 1.100 | 275,000 | 2.583.747,000 | 684.675,174 |
| 10.06.2026 | 18:48:25.148 | 0,249 BZ | 7.500 | 1.867,500 | 2.582.647,000 | 684.400,174 |
| 10.06.2026 | 18:47:22.395 | 0,249 BZ | 5.000 | 1.245,000 | 2.575.147,000 | 682.532,674 |
| 10.06.2026 | 18:46:51.788 | 0,249 BZ | 5.000 | 1.245,000 | 2.570.147,000 | 681.287,674 |
| 10.06.2026 | 18:45:09.559 | 0,249 BZ | 3.996 | 995,004 | 2.565.147,000 | 680.042,674 |
| 10.06.2026 | 18:44:11.511 | 0,250 BZ | 3.996 | 999,000 | 2.561.151,000 | 679.047,670 |
| 10.06.2026 | 18:42:41.899 | 0,249 BZ | 7.000 | 1.743,000 | 2.557.155,000 | 678.048,670 |
| 10.06.2026 | 18:39:54.294 | 0,250 BZ | 7.000 | 1.750,000 | 2.550.155,000 | 676.305,670 |
| 10.06.2026 | 18:39:06.343 | 0,250 BZ | 35.704 | 8.926,000 | 2.543.155,000 | 674.555,670 |
| 10.06.2026 | 18:39:00.521 | 0,250 BZ | 4 | 1,000 | 2.507.451,000 | 665.629,670 |
| 10.06.2026 | 18:38:50.553 | 0,260 BZ | 25.000 | 6.500,000 | 2.507.447,000 | 665.628,670 |
| 10.06.2026 | 18:33:20.095 | 0,250 BZ | 1.500 | 375,000 | 2.482.447,000 | 659.128,670 |
| 10.06.2026 | 18:33:09.373 | 0,250 BZ | 7.500 | 1.875,000 | 2.480.947,000 | 658.753,670 |
| 10.06.2026 | 18:31:43.797 | 0,250 BZ | 1.700 | 425,000 | 2.473.447,000 | 656.878,670 |
| 10.06.2026 | 18:27:50.732 | 0,250 BZ | 5.000 | 1.250,000 | 2.471.747,000 | 656.453,670 |
| 10.06.2026 | 18:25:42.324 | 0,250 BZ | 1.275 | 318,750 | 2.466.747,000 | 655.203,670 |
| 10.06.2026 | 18:25:36.134 | 0,260 BZ | 240 | 62,400 | 2.465.472,000 | 654.884,920 |
| 10.06.2026 | 18:25:06.333 | 0,250 BZ | 1.035 | 258,750 | 2.465.232,000 | 654.822,520 |
| 10.06.2026 | 18:20:51.057 | 0,250 BZ | 1.000 | 250,000 | 2.464.197,000 | 654.563,770 |
| 10.06.2026 | 18:20:33.121 | 0,260 BZ | 1.000 | 260,000 | 2.463.197,000 | 654.313,770 |
| 10.06.2026 | 18:19:18.599 | 0,249 BZ | 6.100 | 1.518,900 | 2.462.197,000 | 654.053,770 |
| 10.06.2026 | 18:19:07.638 | 0,250 BZ | 1.600 | 400,000 | 2.456.097,000 | 652.534,870 |
| 10.06.2026 | 18:18:51.528 | 0,249 BZ | 4.500 | 1.120,500 | 2.454.497,000 | 652.134,870 |
| 10.06.2026 | 18:16:29.807 | 0,249 BZ | 1.000 | 249,000 | 2.449.997,000 | 651.014,370 |
| 10.06.2026 | 18:15:53.754 | 0,250 BZ | 1.000 | 250,000 | 2.448.997,000 | 650.765,370 |
| 10.06.2026 | 18:15:30.562 | 0,240 G | - | - | 2.447.997,000 | 650.515,370 |
| 10.06.2026 | 18:13:32.321 | 0,249 BZ | 6.200 | 1.543,800 | 2.447.997,000 | 650.515,370 |
| 10.06.2026 | 18:10:24.380 | 0,250 BZ | 5.000 | 1.250,000 | 2.441.797,000 | 648.971,570 |
| 10.06.2026 | 18:06:39.058 | 0,250 BZ | 1.200 | 300,000 | 2.436.797,000 | 647.721,570 |
| 10.06.2026 | 18:06:38.544 | 0,250 BZ | 400 | 100,000 | 2.435.597,000 | 647.421,570 |
| 10.06.2026 | 18:06:29.354 | 0,260 BZ | 400 | 104,000 | 2.435.197,000 | 647.321,570 |
| 10.06.2026 | 18:05:51.320 | 0,250 BZ | 61.581 | 15.395,250 | 2.434.797,000 | 647.217,570 |
| 10.06.2026 | 18:05:45.063 | 0,250 BZ | 50.000 | 12.500,000 | 2.373.216,000 | 631.822,320 |
| 10.06.2026 | 18:05:37.698 | 0,250 BZ | 5.000 | 1.250,000 | 2.323.216,000 | 619.322,320 |
| 10.06.2026 | 18:05:32.418 | 0,250 BZ | 5.000 | 1.250,000 | 2.318.216,000 | 618.072,320 |
| 10.06.2026 | 18:05:10.407 | 0,250 BZ | 25.000 | 6.250,000 | 2.313.216,000 | 616.822,320 |
| 10.06.2026 | 18:04:44.998 | 0,260 BZ | 1.000 | 260,000 | 2.288.216,000 | 610.572,320 |
| 10.06.2026 | 18:03:59.769 | 0,260 BZ | 1.500 | 390,000 | 2.287.216,000 | 610.312,320 |
| 10.06.2026 | 18:03:47.651 | 0,260 BZ | 3.000 | 780,000 | 2.285.716,000 | 609.922,320 |
| 10.06.2026 | 18:02:53.084 | 0,260 BZ | 1.000 | 260,000 | 2.282.716,000 | 609.142,320 |
| 10.06.2026 | 18:02:18.631 | 0,260 BZ | 1.800 | 468,000 | 2.281.716,000 | 608.882,320 |
| 10.06.2026 | 17:59:56.620 | 0,260 BZ | 10.000 | 2.600,000 | 2.279.916,000 | 608.414,320 |
| 10.06.2026 | 17:59:28.626 | 0,260 BZ | 2.000 | 520,000 | 2.269.916,000 | 605.814,320 |
| 10.06.2026 | 17:56:28.170 | 0,260 BZ | 2.000 | 520,000 | 2.267.916,000 | 605.294,320 |
| 10.06.2026 | 17:54:29.004 | 0,260 BZ | 1.000 | 260,000 | 2.265.916,000 | 604.774,320 |
| 10.06.2026 | 17:53:18.596 | 0,260 BZ | 1.800 | 468,000 | 2.264.916,000 | 604.514,320 |
| 10.06.2026 | 17:52:54.309 | 0,260 BZ | 7.500 | 1.950,000 | 2.263.116,000 | 604.046,320 |
| 10.06.2026 | 17:50:01.321 | 0,260 BZ | 10.000 | 2.600,000 | 2.255.616,000 | 602.096,320 |
| 10.06.2026 | 17:48:58.118 | 0,260 BZ | 3.000 | 780,000 | 2.245.616,000 | 599.496,320 |