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 |
|---|---|---|---|---|---|---|
| 10.08.2026 | 21:51:06.740 | 0,163 BZ | 2.500 | 407,500 | 633.018,000 | 109.825,281 |
| 10.08.2026 | 21:51:06.740 | 0,163 BZ | 2.500 | 407,500 | 633.018,000 | 109.825,281 |
| 10.08.2026 | 21:49:46.412 | 0,164 BZ | 2.500 | 410,000 | 630.518,000 | 109.417,781 |
| 10.08.2026 | 21:41:45.285 | 0,156 BZ | 5.000 | 780,000 | 628.018,000 | 109.007,781 |
| 10.08.2026 | 21:40:09.147 | 0,155 BZ | 5.000 | 775,000 | 623.018,000 | 108.227,781 |
| 10.08.2026 | 21:09:08.365 | 0,114 BZ | 5.000 | 570,000 | 618.018,000 | 107.452,781 |
| 10.08.2026 | 21:05:28.437 | 0,110 BZ | 5.000 | 550,000 | 613.018,000 | 106.882,781 |
| 10.08.2026 | 20:06:53.598 | 0,115 BZ | 1.000 | 115,000 | 608.018,000 | 106.332,781 |
| 10.08.2026 | 20:03:17.782 | 0,114 BZ | 1.000 | 114,000 | 607.018,000 | 106.217,781 |
| 10.08.2026 | 18:42:29.782 | 0,115 G | - | - | 606.018,000 | 106.103,781 |
| 10.08.2026 | 18:24:09.601 | 0,116 BZ | 2.743 | 318,188 | 606.018,000 | 106.103,781 |
| 10.08.2026 | 18:23:19.657 | 0,113 BZ | 2.743 | 309,959 | 603.275,000 | 105.785,593 |
| 10.08.2026 | 18:13:48.962 | 0,114 BZ | 1.500 | 171,000 | 599.032,000 | 105.303,134 |
| 10.08.2026 | 17:45:14.944 | 0,116 BZ | 500 | 58,000 | 597.532,000 | 105.132,134 |
| 10.08.2026 | 17:44:34.213 | 0,115 BZ | 500 | 57,500 | 597.032,000 | 105.074,134 |
| 10.08.2026 | 17:24:19.765 | 0,111 BZ | 10.000 | 1.110,000 | 596.532,000 | 105.016,634 |
| 10.08.2026 | 17:12:39.064 | 0,138 BZ | 8.000 | 1.104,000 | 586.532,000 | 103.906,634 |
| 10.08.2026 | 16:14:03.856 | 0,129 BZ | 2.076 | 267,804 | 578.532,000 | 102.802,634 |
| 10.08.2026 | 16:13:41.527 | 0,130 BZ | 2.076 | 269,880 | 576.456,000 | 102.534,830 |
| 10.08.2026 | 15:07:46.481 | 0,167 G | - | - | 574.380,000 | 102.264,950 |
| 10.08.2026 | 14:59:35.793 | 0,164 BZ | 4.400 | 721,600 | 574.380,000 | 102.264,950 |
| 10.08.2026 | 14:58:46.607 | 0,163 BZ | 4.400 | 717,200 | 569.980,000 | 101.543,350 |
| 10.08.2026 | 14:35:09.761 | 0,178 G | - | - | 565.580,000 | 100.826,150 |
| 10.08.2026 | 14:33:44.765 | 0,181 RB | 100.000 | 18.100,000 | 565.580,000 | 100.826,150 |
| 10.08.2026 | 14:31:56.937 | 0,180 BB | 100.000 | 18.000,000 | 465.580,000 | 82.726,150 |
| 10.08.2026 | 14:26:59.070 | 0,181 RB | 100.000 | 18.100,000 | 365.580,000 | 64.726,150 |
| 10.08.2026 | 14:25:09.146 | 0,180 BB | 100.000 | 18.000,000 | 265.580,000 | 46.626,150 |
| 10.08.2026 | 14:24:50.925 | 0,179 G | - | - | 165.580,000 | 28.626,150 |
| 10.08.2026 | 14:18:25.238 | 0,190 BZ | 10.000 | 1.900,000 | 165.580,000 | 28.626,150 |
| 10.08.2026 | 12:37:57.286 | 0,181 BZ | 1.000 | 181,000 | 155.580,000 | 26.726,150 |
| 10.08.2026 | 12:37:51.521 | 0,180 BZ | 1.000 | 180,000 | 154.580,000 | 26.545,150 |
| 10.08.2026 | 11:59:44.398 | 0,179 BZ | 1.000 | 179,000 | 153.580,000 | 26.365,150 |
| 10.08.2026 | 11:59:39.368 | 0,178 BZ | 1.000 | 178,000 | 152.580,000 | 26.186,150 |
| 10.08.2026 | 11:55:36.069 | 0,183 BZ | 1.000 | 183,000 | 151.580,000 | 26.008,150 |
| 10.08.2026 | 11:54:57.469 | 0,182 BZ | 1.000 | 182,000 | 150.580,000 | 25.825,150 |
| 10.08.2026 | 11:48:45.405 | 0,188 BZ | 1.000 | 188,000 | 149.580,000 | 25.643,150 |
| 10.08.2026 | 11:48:40.346 | 0,187 BZ | 1.000 | 187,000 | 148.580,000 | 25.455,150 |
| 10.08.2026 | 11:32:50.574 | 0,192 BZ | 500 | 96,000 | 147.580,000 | 25.268,150 |
| 10.08.2026 | 11:31:20.409 | 0,193 BZ | 500 | 96,500 | 147.080,000 | 25.172,150 |
| 10.08.2026 | 11:11:09.995 | 0,191 BZ | 9.980 | 1.906,180 | 146.580,000 | 25.075,650 |
| 10.08.2026 | 10:31:51.725 | 0,169 G | - | - | 136.600,000 | 23.169,470 |
| 10.08.2026 | 10:21:50.888 | 0,168 BZ | 2.000 | 336,000 | 136.600,000 | 23.169,470 |
| 10.08.2026 | 10:21:32.203 | 0,167 BZ | 2.000 | 334,000 | 134.600,000 | 22.833,470 |
| 10.08.2026 | 09:08:39.065 | 0,172 BZ | 106 | 18,232 | 132.600,000 | 22.499,470 |
| 10.08.2026 | 09:00:08.343 | 0,173 BZ | 1.800 | 311,400 | 132.494,000 | 22.481,238 |
| 10.08.2026 | 08:55:06.092 | 0,177 BZ | 1.694 | 299,838 | 130.694,000 | 22.169,838 |
| 10.08.2026 | 08:36:43.223 | 0,172 G | - | - | 129.000,000 | 21.870,000 |
| 10.08.2026 | 08:02:49.878 | 0,169 BZ | 64.000 | 10.816,000 | 129.000,000 | 21.870,000 |
| 10.08.2026 | 08:01:41.032 | 0,174 BZ | 1.000 | 174,000 | 65.000,000 | 11.054,000 |
| 10.08.2026 | 08:01:34.622 | 0,170 BZ | 64.000 | 10.880,000 | 64.000,000 | 10.880,000 |
| 07.08.2026 | 19:58:09.738 | 0,117 BZ | 3.000 | 351,000 | 267.160,000 | 23.414,900 |
| 07.08.2026 | 19:58:09.738 | 0,117 BZ | 3.000 | 351,000 | 267.160,000 | 23.414,900 |
| 07.08.2026 | 19:57:59.316 | 0,118 BZ | 3.000 | 354,000 | 264.160,000 | 23.063,900 |
| 07.08.2026 | 19:45:53.259 | 0,119 BZ | 3.000 | 357,000 | 261.160,000 | 22.709,900 |
| 07.08.2026 | 19:45:16.901 | 0,120 BZ | 3.000 | 360,000 | 258.160,000 | 22.352,900 |
| 07.08.2026 | 18:43:03.271 | 0,138 G | - | - | 255.160,000 | 21.992,900 |
| 07.08.2026 | 17:34:25.281 | 0,117 BZ | 4.480 | 524,160 | 250.680,000 | 21.464,260 |
| 07.08.2026 | 17:06:43.665 | 0,105 BZ | 6.000 | 630,000 | 246.200,000 | 20.940,100 |
| 07.08.2026 | 17:05:40.966 | 0,104 BZ | 6.000 | 624,000 | 240.200,000 | 20.310,100 |
| 07.08.2026 | 17:00:19.354 | 0,115 BZ | 60.000 | 6.900,000 | 234.200,000 | 19.686,100 |
| 07.08.2026 | 16:40:56.261 | 0,122 BZ | 10.000 | 1.220,000 | 174.200,000 | 12.786,100 |
| 07.08.2026 | 16:28:29.768 | 0,111 BZ | 1.600 | 177,600 | 164.200,000 | 11.566,100 |
| 07.08.2026 | 16:28:24.033 | 0,110 BZ | 1.600 | 176,000 | 162.600,000 | 11.388,500 |
| 07.08.2026 | 16:06:11.864 | 0,079 BZ | 10.000 | 790,000 | 161.000,000 | 11.212,500 |
| 07.08.2026 | 16:06:06.616 | 0,078 BZ | 10.000 | 780,000 | 151.000,000 | 10.422,500 |
| 07.08.2026 | 16:04:00.192 | 0,076 G | - | - | 141.000,000 | 9.642,500 |
| 07.08.2026 | 16:03:43.346 | 0,077 G | - | - | 141.000,000 | 9.642,500 |
| 07.08.2026 | 15:36:08.264 | 0,075 BZ | 2.500 | 187,500 | 68.500,000 | 4.412,500 |
| 07.08.2026 | 15:04:41.184 | 0,060 G | - | - | 66.000,000 | 4.225,000 |
| 07.08.2026 | 14:21:54.419 | 0,061 BZ | 4.000 | 244,000 | 66.000,000 | 4.225,000 |
| 07.08.2026 | 14:21:39.407 | 0,062 BZ | 4.000 | 248,000 | 62.000,000 | 3.981,000 |
| 07.08.2026 | 13:08:50.412 | 0,065 BZ | 5.000 | 325,000 | 58.000,000 | 3.733,000 |
| 07.08.2026 | 12:24:06.251 | 0,068 BZ | 1.000 | 68,000 | 47.000,000 | 3.021,000 |
| 07.08.2026 | 10:39:30.504 | 0,066 BZ | 20.000 | 1.320,000 | 46.000,000 | 2.953,000 |
| 07.08.2026 | 10:33:18.854 | 0,065 BZ | 20.000 | 1.300,000 | 26.000,000 | 1.633,000 |
| 07.08.2026 | 10:30:44.180 | 0,064 G | - | - | 6.000,000 | 333,000 |
| 07.08.2026 | 08:36:47.517 | 0,056 G | - | - | 6.000,000 | 333,000 |
| 07.08.2026 | 08:13:39.136 | 0,056 BZ | 3.000 | 168,000 | 6.000,000 | 333,000 |
| 07.08.2026 | 08:00:01.929 | 0,055 BZ | 3.000 | 165,000 | 3.000,000 | 165,000 |
| 06.08.2026 | 21:39:15.782 | 0,050 BZ | 20.000 | 1.000,000 | 613.676,000 | 30.671,708 |
| 06.08.2026 | 21:39:15.782 | 0,050 BZ | 20.000 | 1.000,000 | 613.676,000 | 30.671,708 |
| 06.08.2026 | 21:35:33.575 | 0,049 G | - | - | 593.676,000 | 29.671,708 |
| 06.08.2026 | 21:12:45.025 | 0,043 BZ | 18.500 | 795,500 | 593.676,000 | 29.671,708 |
| 06.08.2026 | 20:36:23.359 | 0,041 G | - | - | 575.176,000 | 28.876,208 |
| 06.08.2026 | 19:22:06.672 | 0,046 BZ | 9.500 | 437,000 | 568.676,000 | 28.570,708 |
| 06.08.2026 | 19:15:11.887 | 0,047 BZ | 25.000 | 1.175,000 | 559.176,000 | 28.133,708 |
| 06.08.2026 | 18:29:26.147 | 0,039 G | - | - | 534.176,000 | 26.958,708 |
| 06.08.2026 | 18:09:20.923 | 0,042 BZ | 25.000 | 1.050,000 | 534.176,000 | 26.958,708 |
| 06.08.2026 | 16:45:21.023 | 0,050 BZ | 20.000 | 1.000,000 | 509.176,000 | 25.908,708 |
| 06.08.2026 | 16:22:02.377 | 0,056 BZ | 20.000 | 1.120,000 | 489.176,000 | 24.908,708 |
| 06.08.2026 | 16:21:34.171 | 0,053 G | - | - | 469.176,000 | 23.788,708 |
| 06.08.2026 | 16:20:53.637 | 0,053 BZ | 24.000 | 1.272,000 | 469.176,000 | 23.788,708 |
| 06.08.2026 | 15:35:00.447 | 0,044 BZ | 3.000 | 132,000 | 445.176,000 | 22.516,708 |
| 06.08.2026 | 15:22:38.829 | 0,042 BZ | 24.000 | 1.008,000 | 439.176,000 | 22.258,708 |
| 06.08.2026 | 15:18:30.735 | 0,044 BZ | 3.688 | 162,272 | 415.176,000 | 21.250,708 |
| 06.08.2026 | 15:09:48.238 | 0,045 BZ | 3.688 | 165,960 | 411.488,000 | 21.088,436 |
| 06.08.2026 | 15:03:11.852 | 0,045 G | - | - | 407.800,000 | 20.922,476 |
| 06.08.2026 | 14:59:50.613 | 0,050 BZ | 20.000 | 1.000,000 | 407.800,000 | 20.922,476 |
| 06.08.2026 | 14:21:01.040 | 0,055 BZ | 2.400 | 132,000 | 387.800,000 | 19.922,476 |
| 06.08.2026 | 14:20:57.622 | 0,056 BZ | 2.400 | 134,400 | 385.400,000 | 19.790,476 |