Space Exploration Techs. Corp./OS/Call [145]/MS
WKN MR1VHW
ISIN DE000MR1VHW7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:58:50.212 | 0,870 BZ | 3.790 | 3.297,300 | 1.393.819,000 | 1.256.461,300 |
| 18.09.2026 | 21:58:50.212 | 0,870 BZ | 3.790 | 3.297,300 | 1.393.819,000 | 1.256.461,300 |
| 18.09.2026 | 21:54:41.842 | 0,860 BZ | 1.100 | 946,000 | 1.390.029,000 | 1.253.164,000 |
| 18.09.2026 | 21:54:25.088 | 0,870 BZ | 1.000 | 870,000 | 1.388.929,000 | 1.252.218,000 |
| 18.09.2026 | 21:54:18.304 | 0,870 BZ | 1.200 | 1.044,000 | 1.387.929,000 | 1.251.348,000 |
| 18.09.2026 | 21:51:52.426 | 0,870 BZ | 490 | 426,300 | 1.386.729,000 | 1.250.304,000 |
| 18.09.2026 | 21:44:43.508 | 0,870 BZ | 11.600 | 10.092,000 | 1.386.239,000 | 1.249.877,700 |
| 18.09.2026 | 21:30:23.331 | 0,870 BZ | 1.700 | 1.479,000 | 1.374.639,000 | 1.239.785,700 |
| 18.09.2026 | 21:28:43.506 | 0,870 BZ | 700 | 609,000 | 1.372.939,000 | 1.238.306,700 |
| 18.09.2026 | 21:07:40.830 | 0,850 BZ | 1.000 | 850,000 | 1.372.239,000 | 1.237.697,700 |
| 18.09.2026 | 20:40:29.259 | 0,840 BZ | 100 | 84,000 | 1.371.239,000 | 1.236.847,700 |
| 18.09.2026 | 20:39:58.920 | 0,850 BZ | 1.800 | 1.530,000 | 1.371.139,000 | 1.236.763,700 |
| 18.09.2026 | 20:37:20.595 | 0,840 G | - | - | 1.369.339,000 | 1.235.233,700 |
| 18.09.2026 | 20:35:56.462 | 0,840 BZ | 1.000 | 840,000 | 1.369.339,000 | 1.235.233,700 |
| 18.09.2026 | 20:27:35.290 | 0,850 BZ | 1.000 | 850,000 | 1.368.339,000 | 1.234.393,700 |
| 18.09.2026 | 20:21:35.922 | 0,850 BZ | 7.500 | 6.375,000 | 1.367.339,000 | 1.233.543,700 |
| 18.09.2026 | 20:20:57.249 | 0,850 BZ | 5.900 | 5.015,000 | 1.359.839,000 | 1.227.168,700 |
| 18.09.2026 | 20:15:25.567 | 0,860 BZ | 1.600 | 1.376,000 | 1.353.939,000 | 1.222.153,700 |
| 18.09.2026 | 20:07:13.174 | 0,860 BZ | 1.200 | 1.032,000 | 1.352.339,000 | 1.220.777,700 |
| 18.09.2026 | 20:06:20.975 | 0,860 BZ | 817 | 702,620 | 1.351.139,000 | 1.219.745,700 |
| 18.09.2026 | 20:06:16.021 | 0,860 BZ | 65.000 | 55.900,000 | 1.350.322,000 | 1.219.043,080 |
| 18.09.2026 | 20:05:58.605 | 0,860 BZ | 50.000 | 43.000,000 | 1.285.322,000 | 1.163.143,080 |
| 18.09.2026 | 20:03:13.220 | 0,870 BZ | 5.000 | 4.350,000 | 1.235.322,000 | 1.120.143,080 |
| 18.09.2026 | 19:55:54.315 | 0,870 BZ | 105.555 | 91.832,850 | 1.230.322,000 | 1.115.793,080 |
| 18.09.2026 | 19:46:49.209 | 0,870 BZ | 1.000 | 870,000 | 1.124.767,000 | 1.023.960,230 |
| 18.09.2026 | 19:44:26.308 | 0,870 BZ | 172 | 149,640 | 1.123.767,000 | 1.023.090,230 |
| 18.09.2026 | 18:59:37.684 | 0,860 BZ | 1.490 | 1.281,400 | 1.123.595,000 | 1.022.940,590 |
| 18.09.2026 | 18:44:05.371 | 0,850 BZ | 1.700 | 1.445,000 | 1.122.105,000 | 1.021.659,190 |
| 18.09.2026 | 18:32:44.172 | 0,840 BZ | 650 | 546,000 | 1.120.405,000 | 1.020.214,190 |
| 18.09.2026 | 18:24:05.586 | 0,830 BZ | 3.600 | 2.988,000 | 1.119.755,000 | 1.019.668,190 |
| 18.09.2026 | 18:24:04.541 | 0,820 G | - | - | 1.116.155,000 | 1.016.680,190 |
| 18.09.2026 | 18:19:24.963 | 0,830 BZ | 2.600 | 2.158,000 | 1.116.155,000 | 1.016.680,190 |
| 18.09.2026 | 18:19:16.275 | 0,830 BZ | 1.700 | 1.411,000 | 1.113.555,000 | 1.014.522,190 |
| 18.09.2026 | 18:17:12.813 | 0,840 BZ | 900 | 756,000 | 1.111.855,000 | 1.013.111,190 |
| 18.09.2026 | 18:16:33.284 | 0,840 BZ | 1.410 | 1.184,400 | 1.110.955,000 | 1.012.355,190 |
| 18.09.2026 | 18:14:56.761 | 0,850 BZ | 1.000 | 850,000 | 1.109.545,000 | 1.011.170,790 |
| 18.09.2026 | 18:10:02.377 | 0,840 G | - | - | 1.108.545,000 | 1.010.320,790 |
| 18.09.2026 | 18:09:04.204 | 0,850 BZ | 120 | 102,000 | 1.108.545,000 | 1.010.320,790 |
| 18.09.2026 | 18:03:37.962 | 0,850 BZ | 290 | 246,500 | 1.108.425,000 | 1.010.218,790 |
| 18.09.2026 | 18:02:28.312 | 0,850 BZ | 1.225 | 1.041,250 | 1.108.135,000 | 1.009.972,290 |
| 18.09.2026 | 17:47:51.491 | 0,850 BZ | 1.500 | 1.275,000 | 1.106.910,000 | 1.008.931,040 |
| 18.09.2026 | 17:45:52.809 | 0,840 BZ | 1.200 | 1.008,000 | 1.105.410,000 | 1.007.656,040 |
| 18.09.2026 | 17:39:41.974 | 0,840 BZ | 675 | 567,000 | 1.104.210,000 | 1.006.648,040 |
| 18.09.2026 | 17:34:35.399 | 0,830 BZ | 1.000 | 830,000 | 1.103.535,000 | 1.006.081,040 |
| 18.09.2026 | 17:33:11.861 | 0,840 BZ | 3.800 | 3.192,000 | 1.102.535,000 | 1.005.251,040 |
| 18.09.2026 | 17:22:10.352 | 0,850 BZ | 14.176 | 12.049,600 | 1.098.735,000 | 1.002.059,040 |
| 18.09.2026 | 17:22:01.921 | 0,850 BZ | 7.076 | 6.014,600 | 1.084.559,000 | 990.009,440 |
| 18.09.2026 | 17:19:34.320 | 0,860 BZ | 6.000 | 5.160,000 | 1.077.483,000 | 983.994,840 |
| 18.09.2026 | 17:10:24.884 | 0,860 BZ | 1.100 | 946,000 | 1.071.483,000 | 978.834,840 |
| 18.09.2026 | 17:08:56.975 | 0,870 BZ | 1.000 | 870,000 | 1.070.383,000 | 977.888,840 |
| 18.09.2026 | 17:08:44.439 | 0,880 BZ | 1.000 | 880,000 | 1.069.383,000 | 977.018,840 |
| 18.09.2026 | 17:08:28.590 | 0,880 BZ | 4.180 | 3.678,400 | 1.068.383,000 | 976.138,840 |
| 18.09.2026 | 16:54:58.178 | 0,880 BZ | 600 | 528,000 | 1.064.203,000 | 972.460,440 |
| 18.09.2026 | 16:49:09.618 | 0,870 BZ | 580 | 504,600 | 1.063.603,000 | 971.932,440 |
| 18.09.2026 | 16:46:03.099 | 0,860 BZ | 1.000 | 860,000 | 1.063.023,000 | 971.427,840 |
| 18.09.2026 | 16:44:29.866 | 0,860 BZ | 1.000 | 860,000 | 1.062.023,000 | 970.567,840 |
| 18.09.2026 | 16:40:34.349 | 0,860 BZ | 1.000 | 860,000 | 1.061.023,000 | 969.707,840 |
| 18.09.2026 | 16:38:39.234 | 0,860 BZ | 2.775 | 2.386,500 | 1.060.023,000 | 968.847,840 |
| 18.09.2026 | 16:34:43.656 | 0,860 BZ | 500 | 430,000 | 1.057.248,000 | 966.461,340 |
| 18.09.2026 | 16:27:03.137 | 0,860 BZ | 1.200 | 1.032,000 | 1.056.748,000 | 966.031,340 |
| 18.09.2026 | 16:19:22.803 | 0,850 BZ | 75 | 63,750 | 1.055.548,000 | 964.999,340 |
| 18.09.2026 | 16:17:23.532 | 0,850 BZ | 1.000 | 850,000 | 1.055.473,000 | 964.935,590 |
| 18.09.2026 | 16:13:29.934 | 0,850 BZ | 20.000 | 17.000,000 | 1.054.473,000 | 964.085,590 |
| 18.09.2026 | 16:11:52.245 | 0,860 BZ | 1.500 | 1.290,000 | 1.032.973,000 | 945.795,590 |
| 18.09.2026 | 16:06:06.003 | 0,860 BZ | 1.300 | 1.118,000 | 1.031.473,000 | 944.505,590 |
| 18.09.2026 | 16:04:33.318 | 0,860 BZ | 200 | 172,000 | 1.028.673,000 | 942.097,590 |
| 18.09.2026 | 15:59:53.381 | 0,870 BZ | 8.700 | 7.569,000 | 1.028.473,000 | 941.925,590 |
| 18.09.2026 | 15:59:48.940 | 0,870 BZ | 2.000 | 1.740,000 | 1.019.773,000 | 934.356,590 |
| 18.09.2026 | 15:59:02.768 | 0,880 BZ | 700 | 616,000 | 1.017.773,000 | 932.616,590 |
| 18.09.2026 | 15:57:05.191 | 0,880 BZ | 2.000 | 1.760,000 | 1.017.073,000 | 932.000,590 |
| 18.09.2026 | 15:55:15.276 | 0,880 BZ | 4.000 | 3.520,000 | 1.015.073,000 | 930.240,590 |
| 18.09.2026 | 15:52:18.548 | 0,880 BZ | 25.483 | 22.425,040 | 1.011.073,000 | 926.720,590 |
| 18.09.2026 | 15:51:34.948 | 0,890 BZ | 350 | 311,500 | 985.590,000 | 904.295,550 |
| 18.09.2026 | 15:50:40.676 | 0,890 BZ | 350 | 311,500 | 985.240,000 | 903.984,050 |
| 18.09.2026 | 15:45:59.819 | 0,910 BZ | 1.500 | 1.365,000 | 981.790,000 | 900.882,550 |
| 18.09.2026 | 15:45:34.295 | 0,900 BZ | 1.600 | 1.440,000 | 980.290,000 | 899.517,550 |
| 18.09.2026 | 15:42:08.874 | 0,890 BZ | 3.945 | 3.511,050 | 974.745,000 | 894.527,050 |
| 18.09.2026 | 15:40:05.275 | 0,910 BZ | 1.200 | 1.092,000 | 969.600,000 | 889.924,000 |
| 18.09.2026 | 15:39:57.216 | 0,900 BZ | 27.027 | 24.324,300 | 968.400,000 | 888.832,000 |
| 18.09.2026 | 15:31:50.999 | 0,940 BZ | 100 | 94,000 | 931.679,000 | 855.686,160 |
| 18.09.2026 | 15:30:01.075 | 0,910 BZ | 786 | 715,260 | 931.579,000 | 855.592,160 |
| 18.09.2026 | 15:23:09.839 | 0,920 BZ | 12.000 | 11.040,000 | 930.793,000 | 854.876,900 |
| 18.09.2026 | 15:12:57.272 | 0,920 BZ | 50 | 46,000 | 918.793,000 | 843.836,900 |
| 18.09.2026 | 15:11:31.562 | 0,910 BZ | 1.500 | 1.365,000 | 918.743,000 | 843.790,900 |
| 18.09.2026 | 15:03:14.358 | 0,910 BZ | 1.098 | 999,180 | 917.243,000 | 842.425,900 |
| 18.09.2026 | 15:01:16.983 | 0,910 BZ | 400 | 364,000 | 916.145,000 | 841.426,720 |
| 18.09.2026 | 15:00:36.663 | 0,910 BZ | 2.200 | 2.002,000 | 915.745,000 | 841.062,720 |
| 18.09.2026 | 14:54:21.316 | 0,910 BZ | 110 | 100,100 | 913.545,000 | 839.060,720 |
| 18.09.2026 | 14:49:47.018 | 0,900 G | - | - | 913.435,000 | 838.960,620 |
| 18.09.2026 | 14:42:30.911 | 0,910 BZ | 2.400 | 2.184,000 | 913.435,000 | 838.960,620 |
| 18.09.2026 | 14:28:40.385 | 0,910 BZ | 1.500 | 1.365,000 | 911.035,000 | 836.776,620 |
| 18.09.2026 | 14:20:04.330 | 0,910 BZ | 850 | 773,500 | 909.535,000 | 835.411,620 |
| 18.09.2026 | 14:15:01.152 | 0,910 BZ | 500 | 455,000 | 908.685,000 | 834.638,120 |
| 18.09.2026 | 14:11:36.088 | 0,910 BZ | 1.200 | 1.092,000 | 908.185,000 | 834.183,120 |
| 18.09.2026 | 14:08:02.182 | 0,910 BZ | 10.025 | 9.122,750 | 906.985,000 | 833.091,120 |
| 18.09.2026 | 14:07:53.526 | 0,910 BZ | 125.000 | 113.750,000 | 896.960,000 | 823.968,370 |
| 18.09.2026 | 14:05:09.830 | 0,920 BZ | 1.100 | 1.012,000 | 771.960,000 | 710.218,370 |
| 18.09.2026 | 14:02:27.827 | 0,920 BZ | 2.500 | 2.300,000 | 770.860,000 | 709.206,370 |
| 18.09.2026 | 13:57:36.161 | 0,920 BZ | 520 | 478,400 | 768.360,000 | 706.906,370 |
| 18.09.2026 | 13:56:00.700 | 0,920 BZ | 1.000 | 920,000 | 767.840,000 | 706.427,970 |