Space Exploration Techs. Corp./OS/Call [185]/MS
WKN MR1VVB
ISIN DE000MR1VVB2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10:38:22.180 | 1,150 BZ | 500 | 575,000 | 907.218,000 | 1.037.965,880 |
| 18.06.2026 | 10:38:18.613 | 1,150 BZ | 5.000 | 5.750,000 | 906.718,000 | 1.037.390,880 |
| 18.06.2026 | 10:36:47.755 | 1,150 BZ | 4.500 | 5.175,000 | 901.718,000 | 1.031.640,880 |
| 18.06.2026 | 10:31:53.104 | 1,150 BZ | 4.931 | 5.670,650 | 897.218,000 | 1.026.465,880 |
| 18.06.2026 | 10:31:24.214 | 1,160 BZ | 862 | 999,920 | 892.287,000 | 1.020.795,230 |
| 18.06.2026 | 10:30:40.428 | 1,160 BZ | 869 | 1.008,040 | 891.425,000 | 1.019.795,310 |
| 18.06.2026 | 10:29:56.932 | 1,150 BZ | 1.000 | 1.150,000 | 890.556,000 | 1.018.787,270 |
| 18.06.2026 | 10:29:48.360 | 1,150 BZ | 2.200 | 2.530,000 | 889.556,000 | 1.017.637,270 |
| 18.06.2026 | 10:28:08.315 | 1,150 BZ | 10.027 | 11.531,050 | 887.356,000 | 1.015.107,270 |
| 18.06.2026 | 10:27:59.533 | 1,150 BZ | 15.000 | 17.250,000 | 877.329,000 | 1.003.576,220 |
| 18.06.2026 | 10:27:06.077 | 1,150 BZ | 200 | 230,000 | 862.329,000 | 986.326,220 |
| 18.06.2026 | 10:22:20.232 | 1,150 BZ | 5.000 | 5.750,000 | 862.129,000 | 986.096,220 |
| 18.06.2026 | 10:22:13.962 | 1,150 BZ | 450 | 517,500 | 857.129,000 | 980.346,220 |
| 18.06.2026 | 10:21:39.048 | 1,130 G | - | - | 856.679,000 | 979.828,720 |
| 18.06.2026 | 10:20:34.559 | 1,150 BZ | 2.000 | 2.300,000 | 856.679,000 | 979.828,720 |
| 18.06.2026 | 10:20:25.078 | 1,150 BZ | 4.347 | 4.999,050 | 854.679,000 | 977.528,720 |
| 18.06.2026 | 10:20:21.100 | 1,150 BZ | 130 | 149,500 | 850.332,000 | 972.529,670 |
| 18.06.2026 | 10:20:11.986 | 1,150 BZ | 100 | 115,000 | 850.202,000 | 972.380,170 |
| 18.06.2026 | 10:19:39.948 | 1,150 BZ | 5.000 | 5.750,000 | 850.102,000 | 972.265,170 |
| 18.06.2026 | 10:18:55.841 | 1,150 BZ | 500 | 575,000 | 845.102,000 | 966.515,170 |
| 18.06.2026 | 10:18:24.120 | 1,150 BZ | 150 | 172,500 | 844.602,000 | 965.940,170 |
| 18.06.2026 | 10:16:36.517 | 1,140 BZ | 2.650 | 3.021,000 | 844.452,000 | 965.767,670 |
| 18.06.2026 | 10:16:26.637 | 1,140 BZ | 900 | 1.026,000 | 841.802,000 | 962.746,670 |
| 18.06.2026 | 10:15:40.736 | 1,140 BZ | 1.000 | 1.140,000 | 840.902,000 | 961.720,670 |
| 18.06.2026 | 10:15:38.485 | 1,140 BZ | 2.600 | 2.964,000 | 839.902,000 | 960.580,670 |
| 18.06.2026 | 10:14:16.161 | 1,150 BZ | 1.350 | 1.552,500 | 837.302,000 | 957.616,670 |
| 18.06.2026 | 10:13:43.310 | 1,160 BZ | 500 | 580,000 | 835.952,000 | 956.064,170 |
| 18.06.2026 | 10:12:54.893 | 1,160 BZ | 150 | 174,000 | 835.452,000 | 955.484,170 |
| 18.06.2026 | 10:12:15.276 | 1,160 BZ | 700 | 812,000 | 835.302,000 | 955.310,170 |
| 18.06.2026 | 10:11:12.737 | 1,160 BZ | 9.250 | 10.730,000 | 834.602,000 | 954.498,170 |
| 18.06.2026 | 10:10:56.077 | 1,170 BZ | 1.000 | 1.170,000 | 825.352,000 | 943.768,170 |
| 18.06.2026 | 10:10:08.839 | 1,160 BZ | 10.000 | 11.600,000 | 824.152,000 | 942.366,170 |
| 18.06.2026 | 10:09:22.702 | 1,160 BZ | 4.450 | 5.162,000 | 814.152,000 | 930.766,170 |
| 18.06.2026 | 10:05:59.096 | 1,170 BZ | 1.300 | 1.521,000 | 809.702,000 | 925.604,170 |
| 18.06.2026 | 10:04:18.397 | 1,150 BZ | 1.000 | 1.150,000 | 808.402,000 | 924.083,170 |
| 18.06.2026 | 10:03:51.541 | 1,150 BZ | 1.300 | 1.495,000 | 807.402,000 | 922.933,170 |
| 18.06.2026 | 10:03:44.279 | 1,150 BZ | 6.901 | 7.936,150 | 806.102,000 | 921.438,170 |
| 18.06.2026 | 10:03:38.507 | 1,150 BZ | 1.500 | 1.725,000 | 799.201,000 | 913.502,020 |
| 18.06.2026 | 10:03:24.325 | 1,150 BZ | 2.300 | 2.645,000 | 797.701,000 | 911.777,020 |
| 18.06.2026 | 10:03:19.383 | 1,150 BZ | 3.000 | 3.450,000 | 795.401,000 | 909.132,020 |
| 18.06.2026 | 10:03:10.045 | 1,150 BZ | 6.000 | 6.900,000 | 792.401,000 | 905.682,020 |
| 18.06.2026 | 10:03:00.717 | 1,150 BZ | 4.000 | 4.600,000 | 786.401,000 | 898.782,020 |
| 18.06.2026 | 10:02:55.244 | 1,150 BZ | 15.000 | 17.250,000 | 782.401,000 | 894.182,020 |
| 18.06.2026 | 10:02:23.029 | 1,160 BZ | 9.000 | 10.440,000 | 767.401,000 | 876.932,020 |
| 18.06.2026 | 10:01:36.994 | 1,170 BZ | 10.000 | 11.700,000 | 758.401,000 | 866.492,020 |
| 18.06.2026 | 10:01:01.668 | 1,170 BZ | 3.000 | 3.510,000 | 748.401,000 | 854.792,020 |
| 18.06.2026 | 10:00:54.738 | 1,170 BZ | 800 | 936,000 | 745.401,000 | 851.282,020 |
| 18.06.2026 | 10:00:30.145 | 1,170 BZ | 3.000 | 3.510,000 | 744.601,000 | 850.346,020 |
| 18.06.2026 | 09:59:52.833 | 1,150 BZ | 800 | 920,000 | 741.601,000 | 846.836,020 |
| 18.06.2026 | 09:59:43.614 | 1,150 BZ | 350 | 402,500 | 740.801,000 | 845.916,020 |
| 18.06.2026 | 09:59:25.591 | 1,150 BZ | 3.800 | 4.370,000 | 740.451,000 | 845.513,520 |
| 18.06.2026 | 09:59:22.312 | 1,150 BZ | 5.000 | 5.750,000 | 736.651,000 | 841.143,520 |
| 18.06.2026 | 09:58:34.362 | 1,150 BZ | 950 | 1.092,500 | 731.651,000 | 835.393,520 |
| 18.06.2026 | 09:58:32.011 | 1,150 BZ | 5.000 | 5.750,000 | 730.701,000 | 834.301,020 |
| 18.06.2026 | 09:58:13.065 | 1,150 BZ | 3.000 | 3.450,000 | 725.701,000 | 828.551,020 |
| 18.06.2026 | 09:58:08.614 | 1,150 BZ | 10.000 | 11.500,000 | 722.701,000 | 825.101,020 |
| 18.06.2026 | 09:58:00.555 | 1,160 BZ | 5.000 | 5.800,000 | 712.701,000 | 813.601,020 |
| 18.06.2026 | 09:56:46.807 | 1,160 BZ | 200 | 232,000 | 707.701,000 | 807.801,020 |
| 18.06.2026 | 09:56:40.352 | 1,160 BZ | 1.500 | 1.740,000 | 707.501,000 | 807.569,020 |
| 18.06.2026 | 09:55:13.742 | 1,150 BZ | 4.000 | 4.600,000 | 706.001,000 | 805.829,020 |
| 18.06.2026 | 09:55:08.847 | 1,150 BZ | 15.000 | 17.250,000 | 702.001,000 | 801.229,020 |
| 18.06.2026 | 09:53:55.239 | 1,150 BZ | 8.000 | 9.200,000 | 687.001,000 | 783.979,020 |
| 18.06.2026 | 09:53:37.436 | 1,150 BZ | 2.000 | 2.300,000 | 679.001,000 | 774.779,020 |
| 18.06.2026 | 09:53:23.881 | 1,150 BZ | 6.000 | 6.900,000 | 677.001,000 | 772.479,020 |
| 18.06.2026 | 09:53:02.865 | 1,150 BZ | 15.000 | 17.250,000 | 671.001,000 | 765.579,020 |
| 18.06.2026 | 09:53:00.166 | 1,150 BZ | 15.000 | 17.250,000 | 656.001,000 | 748.329,020 |
| 18.06.2026 | 09:50:46.792 | 1,160 BZ | 1.000 | 1.160,000 | 641.001,000 | 731.079,020 |
| 18.06.2026 | 09:50:38.516 | 1,160 BZ | 500 | 580,000 | 640.001,000 | 729.919,020 |
| 18.06.2026 | 09:47:42.062 | 1,160 BZ | 5.000 | 5.800,000 | 639.501,000 | 729.339,020 |
| 18.06.2026 | 09:47:11.864 | 1,170 BZ | 1.200 | 1.404,000 | 634.501,000 | 723.539,020 |
| 18.06.2026 | 09:46:47.624 | 1,160 BZ | 7.000 | 8.120,000 | 633.301,000 | 722.135,020 |
| 18.06.2026 | 09:46:19.789 | 1,160 BZ | 1.600 | 1.856,000 | 626.301,000 | 714.015,020 |
| 18.06.2026 | 09:45:52.640 | 1,160 BZ | 3.000 | 3.480,000 | 624.701,000 | 712.159,020 |
| 18.06.2026 | 09:45:47.163 | 1,160 BZ | 900 | 1.044,000 | 621.701,000 | 708.679,020 |
| 18.06.2026 | 09:44:46.637 | 1,160 BZ | 62 | 71,920 | 620.801,000 | 707.635,020 |
| 18.06.2026 | 09:44:33.724 | 1,160 BZ | 1.500 | 1.740,000 | 620.739,000 | 707.563,100 |
| 18.06.2026 | 09:44:30.536 | 1,160 BZ | 4.000 | 4.640,000 | 619.239,000 | 705.823,100 |
| 18.06.2026 | 09:44:13.887 | 1,160 BZ | 1.000 | 1.160,000 | 615.239,000 | 701.183,100 |
| 18.06.2026 | 09:44:03.700 | 1,160 BZ | 3.000 | 3.480,000 | 614.239,000 | 700.023,100 |
| 18.06.2026 | 09:44:00.212 | 1,160 BZ | 3.600 | 4.176,000 | 611.239,000 | 696.543,100 |
| 18.06.2026 | 09:43:54.690 | 1,160 BZ | 100 | 116,000 | 607.639,000 | 692.367,100 |
| 18.06.2026 | 09:43:49.209 | 1,160 BZ | 3.000 | 3.480,000 | 607.539,000 | 692.251,100 |
| 18.06.2026 | 09:43:36.484 | 1,160 BZ | 5.000 | 5.800,000 | 604.539,000 | 688.771,100 |
| 18.06.2026 | 09:43:20.575 | 1,160 BZ | 3.800 | 4.408,000 | 599.539,000 | 682.971,100 |
| 18.06.2026 | 09:42:32.180 | 1,160 BZ | 2.000 | 2.320,000 | 595.739,000 | 678.563,100 |
| 18.06.2026 | 09:42:12.211 | 1,160 BZ | 9.000 | 10.440,000 | 593.739,000 | 676.243,100 |
| 18.06.2026 | 09:42:09.438 | 1,160 BZ | 15.000 | 17.400,000 | 584.739,000 | 665.803,100 |
| 18.06.2026 | 09:41:35.784 | 1,170 BZ | 2.000 | 2.340,000 | 569.739,000 | 648.403,100 |
| 18.06.2026 | 09:41:19.208 | 1,170 BZ | 700 | 819,000 | 567.739,000 | 646.063,100 |
| 18.06.2026 | 09:40:48.930 | 1,170 BZ | 862 | 1.008,540 | 567.039,000 | 645.244,100 |
| 18.06.2026 | 09:40:38.414 | 1,170 BZ | 1.500 | 1.755,000 | 566.177,000 | 644.235,560 |
| 18.06.2026 | 09:40:29.615 | 1,170 BZ | 640 | 748,800 | 564.677,000 | 642.480,560 |
| 18.06.2026 | 09:36:16.436 | 1,160 BZ | 5.000 | 5.800,000 | 564.037,000 | 641.731,760 |
| 18.06.2026 | 09:35:58.674 | 1,160 BZ | 2.000 | 2.320,000 | 559.037,000 | 635.931,760 |
| 18.06.2026 | 09:35:50.091 | 1,160 BZ | 1.400 | 1.624,000 | 557.037,000 | 633.611,760 |
| 18.06.2026 | 09:34:25.346 | 1,150 BZ | 1.000 | 1.150,000 | 555.637,000 | 631.987,760 |
| 18.06.2026 | 09:34:10.366 | 1,150 BZ | 2.000 | 2.300,000 | 554.637,000 | 630.837,760 |
| 18.06.2026 | 09:34:09.326 | 1,150 BZ | 1.750 | 2.012,500 | 552.637,000 | 628.537,760 |
| 18.06.2026 | 09:32:55.860 | 1,150 BZ | 5.000 | 5.750,000 | 550.887,000 | 626.525,260 |
| 18.06.2026 | 09:32:24.526 | 1,150 BZ | 1.000 | 1.150,000 | 545.887,000 | 620.775,260 |