Booking Holdings Inc./OS/Call [155]/MS
WKN MR1BKC
ISIN DE000MR1BKC5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.08.2026 | 21:56:14.167 | 0,490 BZ | 500 | 245,000 | 1.215.551,000 | 602.004,930 |
| 05.08.2026 | 21:56:14.167 | 0,490 BZ | 500 | 245,000 | 1.215.551,000 | 602.004,930 |
| 05.08.2026 | 21:55:11.004 | 0,500 BZ | 3.500 | 1.750,000 | 1.215.051,000 | 601.759,930 |
| 05.08.2026 | 21:54:45.973 | 0,490 BZ | 2.500 | 1.225,000 | 1.211.551,000 | 600.009,930 |
| 05.08.2026 | 21:54:40.424 | 0,500 BZ | 1.000 | 500,000 | 1.209.051,000 | 598.784,930 |
| 05.08.2026 | 21:45:44.086 | 0,500 BZ | 3.900 | 1.950,000 | 1.208.051,000 | 598.284,930 |
| 05.08.2026 | 21:45:11.342 | 0,500 BZ | 3.900 | 1.950,000 | 1.204.151,000 | 596.334,930 |
| 05.08.2026 | 21:44:30.687 | 0,500 BZ | 4.750 | 2.375,000 | 1.200.251,000 | 594.384,930 |
| 05.08.2026 | 21:43:54.901 | 0,490 BZ | 4.500 | 2.205,000 | 1.195.501,000 | 592.009,930 |
| 05.08.2026 | 21:43:44.204 | 0,490 BZ | 250 | 122,500 | 1.191.001,000 | 589.804,930 |
| 05.08.2026 | 21:41:46.050 | 0,490 BZ | 3.100 | 1.519,000 | 1.190.751,000 | 589.682,430 |
| 05.08.2026 | 21:32:03.772 | 0,490 BZ | 400 | 196,000 | 1.187.651,000 | 588.163,430 |
| 05.08.2026 | 21:28:38.981 | 0,490 BZ | 700 | 343,000 | 1.187.251,000 | 587.967,430 |
| 05.08.2026 | 20:45:03.641 | 0,490 BZ | 250 | 122,500 | 1.186.551,000 | 587.624,430 |
| 05.08.2026 | 20:43:13.433 | 0,490 BZ | 1.750 | 857,500 | 1.186.301,000 | 587.501,930 |
| 05.08.2026 | 20:37:32.463 | 0,500 BZ | 3.750 | 1.875,000 | 1.184.551,000 | 586.644,430 |
| 05.08.2026 | 20:35:19.180 | 0,490 BZ | 3.750 | 1.837,500 | 1.180.801,000 | 584.769,430 |
| 05.08.2026 | 20:30:03.661 | 0,500 BZ | 1.000 | 500,000 | 1.177.051,000 | 582.931,930 |
| 05.08.2026 | 20:22:44.759 | 0,490 BZ | 1.000 | 490,000 | 1.176.051,000 | 582.431,930 |
| 05.08.2026 | 20:14:48.992 | 0,500 BZ | 9.830 | 4.915,000 | 1.175.051,000 | 581.941,930 |
| 05.08.2026 | 20:12:44.215 | 0,490 BZ | 600 | 294,000 | 1.165.221,000 | 577.026,930 |
| 05.08.2026 | 20:08:29.565 | 0,490 BZ | 3.750 | 1.837,500 | 1.164.621,000 | 576.732,930 |
| 05.08.2026 | 20:02:39.950 | 0,490 BZ | 230 | 112,700 | 1.160.871,000 | 574.895,430 |
| 05.08.2026 | 19:53:59.171 | 0,500 BZ | 850 | 425,000 | 1.160.641,000 | 574.782,730 |
| 05.08.2026 | 19:53:42.895 | 0,500 BZ | 4.000 | 2.000,000 | 1.159.791,000 | 574.357,730 |
| 05.08.2026 | 19:50:00.536 | 0,500 BZ | 400 | 200,000 | 1.155.791,000 | 572.357,730 |
| 05.08.2026 | 19:49:46.765 | 0,500 BZ | 2.500 | 1.250,000 | 1.155.391,000 | 572.157,730 |
| 05.08.2026 | 19:42:59.801 | 0,500 BZ | 2.500 | 1.250,000 | 1.152.891,000 | 570.907,730 |
| 05.08.2026 | 19:40:10.961 | 0,500 BZ | 15.750 | 7.875,000 | 1.150.391,000 | 569.657,730 |
| 05.08.2026 | 19:37:28.343 | 0,490 BZ | 700 | 343,000 | 1.134.641,000 | 561.782,730 |
| 05.08.2026 | 19:35:08.492 | 0,490 BZ | 50 | 24,500 | 1.133.941,000 | 561.439,730 |
| 05.08.2026 | 19:32:11.395 | 0,500 BZ | 2.600 | 1.300,000 | 1.133.891,000 | 561.415,230 |
| 05.08.2026 | 19:24:00.675 | 0,490 BZ | 1.500 | 735,000 | 1.131.291,000 | 560.115,230 |
| 05.08.2026 | 19:22:04.469 | 0,490 BZ | 7.500 | 3.675,000 | 1.129.791,000 | 559.380,230 |
| 05.08.2026 | 19:18:53.535 | 0,490 BZ | 3.100 | 1.519,000 | 1.122.291,000 | 555.705,230 |
| 05.08.2026 | 19:17:26.246 | 0,490 BZ | 300 | 147,000 | 1.119.191,000 | 554.186,230 |
| 05.08.2026 | 19:16:54.250 | 0,490 G | - | - | 1.118.891,000 | 554.039,230 |
| 05.08.2026 | 19:04:06.195 | 0,490 BZ | 9.675 | 4.740,750 | 1.118.891,000 | 554.039,230 |
| 05.08.2026 | 18:57:11.487 | 0,490 BZ | 1.000 | 490,000 | 1.109.216,000 | 549.298,480 |
| 05.08.2026 | 18:56:39.182 | 0,490 BZ | 2.500 | 1.225,000 | 1.108.216,000 | 548.808,480 |
| 05.08.2026 | 18:48:22.265 | 0,490 BZ | 2.500 | 1.225,000 | 1.105.716,000 | 547.583,480 |
| 05.08.2026 | 18:47:01.684 | 0,490 BZ | 1.150 | 563,500 | 1.103.216,000 | 546.358,480 |
| 05.08.2026 | 18:46:35.388 | 0,490 BZ | 1.000 | 490,000 | 1.102.066,000 | 545.794,980 |
| 05.08.2026 | 18:44:22.857 | 0,490 BZ | 500 | 245,000 | 1.101.066,000 | 545.304,980 |
| 05.08.2026 | 18:44:18.435 | 0,490 BZ | 1.025 | 502,250 | 1.100.566,000 | 545.059,980 |
| 05.08.2026 | 18:37:00.709 | 0,490 BZ | 13.914 | 6.817,860 | 1.099.541,000 | 544.557,730 |
| 05.08.2026 | 18:36:19.453 | 0,480 BZ | 2.500 | 1.200,000 | 1.085.627,000 | 537.739,870 |
| 05.08.2026 | 18:35:49.827 | 0,480 BZ | 900 | 432,000 | 1.083.127,000 | 536.539,870 |
| 05.08.2026 | 18:34:51.379 | 0,480 BZ | 2.500 | 1.200,000 | 1.082.227,000 | 536.107,870 |
| 05.08.2026 | 18:34:33.424 | 0,490 BZ | 863 | 422,870 | 1.079.727,000 | 534.907,870 |
| 05.08.2026 | 18:29:59.009 | 0,480 BZ | 520 | 249,600 | 1.078.864,000 | 534.485,000 |
| 05.08.2026 | 18:27:33.627 | 0,480 BZ | 31 | 14,880 | 1.078.344,000 | 534.235,400 |
| 05.08.2026 | 18:27:13.945 | 0,480 BZ | 100 | 48,000 | 1.078.313,000 | 534.220,520 |
| 05.08.2026 | 18:13:31.820 | 0,480 BZ | 1.500 | 720,000 | 1.078.213,000 | 534.172,520 |
| 05.08.2026 | 18:12:25.049 | 0,480 BZ | 5.000 | 2.400,000 | 1.076.713,000 | 533.452,520 |
| 05.08.2026 | 18:09:43.717 | 0,480 BZ | 15.520 | 7.449,600 | 1.071.713,000 | 531.052,520 |
| 05.08.2026 | 18:08:41.272 | 0,480 BZ | 3.000 | 1.440,000 | 1.056.193,000 | 523.602,920 |
| 05.08.2026 | 18:08:27.513 | 0,480 BZ | 3.000 | 1.440,000 | 1.053.193,000 | 522.162,920 |
| 05.08.2026 | 18:07:48.014 | 0,480 BZ | 1.750 | 840,000 | 1.050.193,000 | 520.722,920 |
| 05.08.2026 | 18:07:23.007 | 0,480 BZ | 270 | 129,600 | 1.048.443,000 | 519.882,920 |
| 05.08.2026 | 18:01:32.145 | 0,480 BZ | 1.700 | 816,000 | 1.048.173,000 | 519.753,320 |
| 05.08.2026 | 18:01:19.764 | 0,480 BZ | 750 | 360,000 | 1.046.473,000 | 518.937,320 |
| 05.08.2026 | 17:57:03.248 | 0,480 BZ | 550 | 264,000 | 1.045.723,000 | 518.577,320 |
| 05.08.2026 | 17:55:16.519 | 0,480 BZ | 1.500 | 720,000 | 1.045.173,000 | 518.313,320 |
| 05.08.2026 | 17:43:39.607 | 0,490 BZ | 3.000 | 1.470,000 | 1.043.673,000 | 517.593,320 |
| 05.08.2026 | 17:40:08.584 | 0,490 BZ | 2.500 | 1.225,000 | 1.040.673,000 | 516.123,320 |
| 05.08.2026 | 17:39:52.388 | 0,490 BZ | 2.500 | 1.225,000 | 1.038.173,000 | 514.898,320 |
| 05.08.2026 | 17:38:25.107 | 0,490 BZ | 850 | 416,500 | 1.035.673,000 | 513.673,320 |
| 05.08.2026 | 17:38:19.201 | 0,480 BZ | 850 | 408,000 | 1.034.823,000 | 513.256,820 |
| 05.08.2026 | 17:38:14.149 | 0,490 BZ | 7.250 | 3.552,500 | 1.033.973,000 | 512.848,820 |
| 05.08.2026 | 17:36:34.798 | 0,480 BZ | 3.250 | 1.560,000 | 1.026.723,000 | 509.296,320 |
| 05.08.2026 | 17:36:15.392 | 0,480 BZ | 500 | 240,000 | 1.023.473,000 | 507.736,320 |
| 05.08.2026 | 17:34:57.429 | 0,490 BZ | 3.500 | 1.715,000 | 1.022.973,000 | 507.496,320 |
| 05.08.2026 | 17:34:54.389 | 0,490 BZ | 3.500 | 1.715,000 | 1.019.473,000 | 505.781,320 |
| 05.08.2026 | 17:33:13.470 | 0,480 BZ | 3.500 | 1.680,000 | 1.015.973,000 | 504.066,320 |
| 05.08.2026 | 17:28:37.427 | 0,480 BZ | 32.511 | 15.605,280 | 1.012.473,000 | 502.386,320 |
| 05.08.2026 | 17:26:54.652 | 0,480 BZ | 1.500 | 720,000 | 979.962,000 | 486.781,040 |
| 05.08.2026 | 17:25:59.474 | 0,480 BZ | 3.750 | 1.800,000 | 978.462,000 | 486.061,040 |
| 05.08.2026 | 17:24:33.461 | 0,480 BZ | 2.500 | 1.200,000 | 974.712,000 | 484.261,040 |
| 05.08.2026 | 17:22:59.234 | 0,480 BZ | 5.000 | 2.400,000 | 972.212,000 | 483.061,040 |
| 05.08.2026 | 17:19:21.533 | 0,480 BZ | 500 | 240,000 | 967.212,000 | 480.661,040 |
| 05.08.2026 | 17:18:55.564 | 0,480 BZ | 5.000 | 2.400,000 | 966.712,000 | 480.421,040 |
| 05.08.2026 | 17:18:32.577 | 0,480 BZ | 2.500 | 1.200,000 | 961.712,000 | 478.021,040 |
| 05.08.2026 | 17:18:16.833 | 0,480 BZ | 1.000 | 480,000 | 959.212,000 | 476.821,040 |
| 05.08.2026 | 17:16:19.490 | 0,480 BZ | 500 | 240,000 | 958.212,000 | 476.341,040 |
| 05.08.2026 | 17:15:20.592 | 0,480 BZ | 500 | 240,000 | 952.712,000 | 473.701,040 |
| 05.08.2026 | 17:14:03.806 | 0,480 BZ | 800 | 384,000 | 952.212,000 | 473.461,040 |
| 05.08.2026 | 17:13:50.519 | 0,480 BZ | 1.000 | 480,000 | 951.412,000 | 473.077,040 |
| 05.08.2026 | 17:13:39.638 | 0,480 BZ | 461 | 221,280 | 950.412,000 | 472.597,040 |
| 05.08.2026 | 17:10:38.829 | 0,490 BZ | 2.500 | 1.225,000 | 949.951,000 | 472.375,760 |
| 05.08.2026 | 17:10:13.865 | 0,490 BZ | 750 | 367,500 | 947.451,000 | 471.150,760 |
| 05.08.2026 | 17:09:18.160 | 0,490 BZ | 750 | 367,500 | 946.701,000 | 470.783,260 |
| 05.08.2026 | 17:09:06.166 | 0,490 BZ | 7.230 | 3.542,700 | 945.951,000 | 470.415,760 |
| 05.08.2026 | 17:08:49.488 | 0,480 BZ | 1.800 | 864,000 | 938.721,000 | 466.873,060 |
| 05.08.2026 | 17:07:22.903 | 0,490 BZ | 4.000 | 1.960,000 | 936.921,000 | 466.009,060 |
| 05.08.2026 | 17:04:50.495 | 0,490 BZ | 1.000 | 490,000 | 932.921,000 | 464.049,060 |
| 05.08.2026 | 17:02:44.446 | 0,490 BZ | 430 | 210,700 | 931.921,000 | 463.559,060 |
| 05.08.2026 | 16:59:15.672 | 0,490 BZ | 11.176 | 5.476,240 | 931.491,000 | 463.348,360 |
| 05.08.2026 | 16:56:51.071 | 0,490 BZ | 600 | 294,000 | 916.565,000 | 456.034,620 |
| 05.08.2026 | 16:55:29.889 | 0,490 BZ | 426 | 208,740 | 915.965,000 | 455.740,620 |