Merck KGaA/OS/Call [177,5]/MS
WKN MR1BZ7
ISIN DE000MR1BZ76
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 16:45:24.962 | 0,640 BZ | 1.800 | 1.152,000 | 82.096,000 | 55.497,360 |
| 03.07.2026 | 16:43:57.081 | 0,640 BZ | 1.550 | 992,000 | 80.296,000 | 54.345,360 |
| 03.07.2026 | 16:43:53.699 | 0,640 BZ | 200 | 128,000 | 78.746,000 | 53.353,360 |
| 03.07.2026 | 16:23:51.704 | 0,650 BZ | 500 | 325,000 | 78.546,000 | 53.225,360 |
| 03.07.2026 | 15:58:30.946 | 0,650 BZ | 10.000 | 6.500,000 | 78.046,000 | 52.900,360 |
| 03.07.2026 | 15:36:45.428 | 0,640 BZ | 1.600 | 1.024,000 | 68.046,000 | 46.400,360 |
| 03.07.2026 | 15:27:35.516 | 0,630 BZ | 900 | 567,000 | 66.446,000 | 45.376,360 |
| 03.07.2026 | 14:53:23.562 | 0,640 BZ | 1.400 | 896,000 | 65.546,000 | 44.809,360 |
| 03.07.2026 | 14:50:21.295 | 0,640 BZ | 2.000 | 1.280,000 | 64.146,000 | 43.913,360 |
| 03.07.2026 | 14:24:00.520 | 0,640 G | - | - | 62.146,000 | 42.633,360 |
| 03.07.2026 | 14:16:16.325 | 0,650 BZ | 2.000 | 1.300,000 | 62.146,000 | 42.633,360 |
| 03.07.2026 | 13:58:26.652 | 0,660 BZ | 500 | 330,000 | 60.146,000 | 41.333,360 |
| 03.07.2026 | 13:49:31.961 | 0,660 BZ | 1.500 | 990,000 | 59.646,000 | 41.003,360 |
| 03.07.2026 | 13:45:51.843 | 0,650 BZ | 150 | 97,500 | 58.146,000 | 40.013,360 |
| 03.07.2026 | 13:33:23.027 | 0,650 BZ | 6.500 | 4.225,000 | 57.996,000 | 39.915,860 |
| 03.07.2026 | 13:08:47.137 | 0,660 BZ | 1.500 | 990,000 | 51.496,000 | 35.690,860 |
| 03.07.2026 | 12:59:04.390 | 0,670 BZ | 5.150 | 3.450,500 | 49.996,000 | 34.700,860 |
| 03.07.2026 | 12:58:36.656 | 0,670 BZ | 1.000 | 670,000 | 44.846,000 | 31.250,360 |
| 03.07.2026 | 12:53:21.683 | 0,680 BZ | 2.500 | 1.700,000 | 43.846,000 | 30.580,360 |
| 03.07.2026 | 12:44:01.753 | 0,680 BZ | 3.000 | 2.040,000 | 41.346,000 | 28.880,360 |
| 03.07.2026 | 12:08:25.951 | 0,690 BZ | 500 | 345,000 | 38.346,000 | 26.840,360 |
| 03.07.2026 | 11:55:49.300 | 0,680 BZ | 100 | 68,000 | 37.846,000 | 26.495,360 |
| 03.07.2026 | 11:53:21.214 | 0,670 BZ | 1.000 | 670,000 | 37.746,000 | 26.427,360 |
| 03.07.2026 | 11:36:31.872 | 0,670 BZ | 1.000 | 670,000 | 36.746,000 | 25.757,360 |
| 03.07.2026 | 11:31:02.818 | 0,680 BZ | 400 | 272,000 | 35.746,000 | 25.087,360 |
| 03.07.2026 | 11:26:01.932 | 0,680 BZ | 800 | 544,000 | 35.346,000 | 24.815,360 |
| 03.07.2026 | 11:22:02.173 | 0,670 BZ | 1.000 | 670,000 | 34.546,000 | 24.271,360 |
| 03.07.2026 | 11:09:15.335 | 0,670 BZ | 1.500 | 1.005,000 | 33.546,000 | 23.601,360 |
| 03.07.2026 | 11:00:21.057 | 0,670 BZ | 2.500 | 1.675,000 | 32.046,000 | 22.596,360 |
| 03.07.2026 | 10:16:34.640 | 0,670 BZ | 5.000 | 3.350,000 | 29.546,000 | 20.921,360 |
| 03.07.2026 | 09:46:02.398 | 0,670 BZ | 1.480 | 991,600 | 24.546,000 | 17.571,360 |
| 03.07.2026 | 09:37:57.036 | 0,670 G | - | - | 23.066,000 | 16.579,760 |
| 03.07.2026 | 08:58:17.434 | 0,700 BZ | 1.388 | 971,600 | 23.066,000 | 16.579,760 |
| 03.07.2026 | 08:58:03.332 | 0,720 BZ | 1.388 | 999,360 | 21.678,000 | 15.608,160 |
| 03.07.2026 | 08:56:05.881 | 0,720 BZ | 290 | 208,800 | 20.290,000 | 14.608,800 |
| 03.07.2026 | 08:12:22.143 | 0,720 BZ | 5.000 | 3.600,000 | 20.000,000 | 14.400,000 |
| 03.07.2026 | 08:00:29.694 | 0,720 BZ | 15.000 | 10.800,000 | 15.000,000 | 10.800,000 |
| 02.07.2026 | 20:30:45.211 | 0,690 G | - | - | 113.273,000 | 76.593,930 |
| 02.07.2026 | 20:30:45.211 | 0,690 G | - | - | 113.273,000 | 76.593,930 |
| 02.07.2026 | 19:20:14.163 | 0,700 BZ | 2.000 | 1.400,000 | 113.273,000 | 76.593,930 |
| 02.07.2026 | 18:36:14.680 | 0,710 BZ | 1.500 | 1.065,000 | 111.273,000 | 75.193,930 |
| 02.07.2026 | 18:28:57.852 | 0,690 G | - | - | 109.773,000 | 74.128,930 |
| 02.07.2026 | 17:46:58.841 | 0,710 BZ | 3.000 | 2.130,000 | 109.773,000 | 74.128,930 |
| 02.07.2026 | 17:26:31.032 | 0,700 BZ | 1.500 | 1.050,000 | 106.773,000 | 71.998,930 |
| 02.07.2026 | 16:44:46.022 | 0,710 BZ | 1.000 | 710,000 | 105.273,000 | 70.948,930 |
| 02.07.2026 | 16:41:10.987 | 0,710 BZ | 1.000 | 710,000 | 104.273,000 | 70.238,930 |
| 02.07.2026 | 16:13:01.352 | 0,710 BZ | 7.300 | 5.183,000 | 103.273,000 | 69.528,930 |
| 02.07.2026 | 16:03:28.798 | 0,700 BZ | 7.300 | 5.110,000 | 94.573,000 | 63.351,930 |
| 02.07.2026 | 15:57:25.690 | 0,710 BZ | 2.500 | 1.775,000 | 85.773,000 | 57.161,930 |
| 02.07.2026 | 15:14:56.288 | 0,700 BZ | 1.000 | 700,000 | 83.273,000 | 55.386,930 |
| 02.07.2026 | 15:11:24.953 | 0,690 BZ | 1.000 | 690,000 | 82.273,000 | 54.686,930 |
| 02.07.2026 | 15:08:40.394 | 0,690 G | - | - | 81.273,000 | 53.996,930 |
| 02.07.2026 | 15:06:14.139 | 0,700 BZ | 700 | 490,000 | 81.273,000 | 53.996,930 |
| 02.07.2026 | 15:03:03.001 | 0,700 BZ | 1.300 | 910,000 | 80.573,000 | 53.506,930 |
| 02.07.2026 | 14:23:46.854 | 0,690 BZ | 735 | 507,150 | 79.273,000 | 52.596,930 |
| 02.07.2026 | 14:23:24.364 | 0,690 BZ | 1.430 | 986,700 | 78.538,000 | 52.089,780 |
| 02.07.2026 | 14:11:30.768 | 0,680 BZ | 1.500 | 1.020,000 | 77.108,000 | 51.103,080 |
| 02.07.2026 | 14:08:44.183 | 0,680 BZ | 1.200 | 816,000 | 75.608,000 | 50.083,080 |
| 02.07.2026 | 13:52:43.172 | 0,680 BZ | 300 | 204,000 | 74.408,000 | 49.267,080 |
| 02.07.2026 | 12:59:01.741 | 0,690 BZ | 21.500 | 14.835,000 | 74.108,000 | 49.063,080 |
| 02.07.2026 | 12:56:23.854 | 0,690 BZ | 1.400 | 966,000 | 52.608,000 | 34.228,080 |
| 02.07.2026 | 12:14:58.096 | 0,690 BZ | 100 | 69,000 | 51.208,000 | 33.262,080 |
| 02.07.2026 | 11:36:35.862 | 0,680 BZ | 73 | 49,640 | 51.108,000 | 33.193,080 |
| 02.07.2026 | 11:24:21.732 | 0,690 BZ | 730 | 503,700 | 51.035,000 | 33.143,440 |
| 02.07.2026 | 11:05:52.510 | 0,690 BZ | 2.000 | 1.380,000 | 50.305,000 | 32.639,740 |
| 02.07.2026 | 10:56:33.840 | 0,690 BZ | 2.000 | 1.380,000 | 48.305,000 | 31.259,740 |
| 02.07.2026 | 10:43:40.093 | 0,690 G | - | - | 46.305,000 | 29.879,740 |
| 02.07.2026 | 09:53:37.737 | 0,680 BZ | 1.000 | 680,000 | 46.305,000 | 29.879,740 |
| 02.07.2026 | 09:49:22.490 | 0,690 BZ | 750 | 517,500 | 45.305,000 | 29.199,740 |
| 02.07.2026 | 09:42:39.994 | 0,680 BZ | 882 | 599,760 | 44.555,000 | 28.682,240 |
| 02.07.2026 | 09:39:02.349 | 0,670 BZ | 200 | 134,000 | 43.673,000 | 28.082,480 |
| 02.07.2026 | 09:33:33.210 | 0,660 BZ | 4.000 | 2.640,000 | 43.473,000 | 27.948,480 |
| 02.07.2026 | 09:32:33.791 | 0,650 BZ | 3.076 | 1.999,400 | 39.473,000 | 25.308,480 |
| 02.07.2026 | 09:28:57.425 | 0,660 BZ | 750 | 495,000 | 36.397,000 | 23.309,080 |
| 02.07.2026 | 08:51:40.727 | 0,630 G | - | - | 35.647,000 | 22.814,080 |
| 02.07.2026 | 08:33:42.799 | 0,640 BZ | 30.000 | 19.200,000 | 35.647,000 | 22.814,080 |
| 02.07.2026 | 08:31:00.504 | 0,640 BZ | 1.000 | 640,000 | 5.647,000 | 3.614,080 |
| 02.07.2026 | 08:00:45.710 | 0,640 BZ | 4.647 | 2.974,080 | 4.647,000 | 2.974,080 |
| 01.07.2026 | 21:53:36.706 | 0,650 BZ | 500 | 325,000 | 66.659,000 | 42.892,620 |
| 01.07.2026 | 21:53:36.706 | 0,650 BZ | 500 | 325,000 | 66.659,000 | 42.892,620 |
| 01.07.2026 | 21:48:12.499 | 0,650 BZ | 600 | 390,000 | 66.159,000 | 42.567,620 |
| 01.07.2026 | 21:44:37.414 | 0,650 BZ | 16.800 | 10.920,000 | 65.559,000 | 42.177,620 |
| 01.07.2026 | 21:20:05.256 | 0,650 BZ | 1.000 | 650,000 | 48.759,000 | 31.257,620 |
| 01.07.2026 | 21:14:49.604 | 0,650 BZ | 800 | 520,000 | 47.759,000 | 30.607,620 |
| 01.07.2026 | 21:02:08.368 | 0,650 BZ | 1.000 | 650,000 | 46.959,000 | 30.087,620 |
| 01.07.2026 | 20:52:12.369 | 0,650 BZ | 2.500 | 1.625,000 | 45.959,000 | 29.437,620 |
| 01.07.2026 | 20:50:15.765 | 0,650 BZ | 1.000 | 650,000 | 43.459,000 | 27.812,620 |
| 01.07.2026 | 20:45:56.976 | 0,650 BZ | 3.200 | 2.080,000 | 42.459,000 | 27.162,620 |
| 01.07.2026 | 20:39:28.756 | 0,650 BZ | 1.666 | 1.082,900 | 39.259,000 | 25.082,620 |
| 01.07.2026 | 20:28:02.992 | 0,620 G | - | - | 37.593,000 | 23.999,720 |
| 01.07.2026 | 20:27:24.446 | 0,650 BZ | 3.000 | 1.950,000 | 37.593,000 | 23.999,720 |
| 01.07.2026 | 20:09:01.281 | 0,650 BZ | 1.250 | 812,500 | 34.593,000 | 22.049,720 |
| 01.07.2026 | 20:08:31.173 | 0,650 BZ | 444 | 288,600 | 33.343,000 | 21.237,220 |
| 01.07.2026 | 19:52:38.270 | 0,640 BZ | 1.000 | 640,000 | 32.899,000 | 20.948,620 |
| 01.07.2026 | 19:47:36.736 | 0,640 BZ | 750 | 480,000 | 31.899,000 | 20.308,620 |
| 01.07.2026 | 19:42:59.740 | 0,640 BZ | 1.000 | 640,000 | 31.149,000 | 19.828,620 |
| 01.07.2026 | 19:41:34.508 | 0,640 BZ | 3.500 | 2.240,000 | 30.149,000 | 19.188,620 |
| 01.07.2026 | 19:37:29.407 | 0,640 BZ | 4.000 | 2.560,000 | 26.649,000 | 16.948,620 |
| 01.07.2026 | 19:32:54.673 | 0,640 BZ | 3.500 | 2.240,000 | 22.649,000 | 14.388,620 |
| 01.07.2026 | 19:30:27.385 | 0,640 BZ | 450 | 288,000 | 19.149,000 | 12.148,620 |