Cisco Systems Inc./OS/Call [110]/MS
WKN MR1YYG
ISIN DE000MR1YYG9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21:44:35.153 | 0,780 BZ | 1.000 | 780,000 | 1.128.884,000 | 898.837,780 |
| 27.07.2026 | 21:39:52.476 | 0,780 BZ | 3.850 | 3.003,000 | 1.127.884,000 | 898.057,780 |
| 27.07.2026 | 21:39:08.232 | 0,790 BZ | 2.000 | 1.580,000 | 1.124.034,000 | 895.054,780 |
| 27.07.2026 | 21:29:36.413 | 0,780 BZ | 1.850 | 1.443,000 | 1.122.034,000 | 893.474,780 |
| 27.07.2026 | 21:10:46.234 | 0,780 BZ | 800 | 624,000 | 1.120.184,000 | 892.031,780 |
| 27.07.2026 | 21:09:40.802 | 0,780 BZ | 800 | 624,000 | 1.119.384,000 | 891.407,780 |
| 27.07.2026 | 21:06:39.583 | 0,780 BZ | 9.000 | 7.020,000 | 1.118.584,000 | 890.783,780 |
| 27.07.2026 | 20:49:43.169 | 0,760 BZ | 10.000 | 7.600,000 | 1.109.584,000 | 883.763,780 |
| 27.07.2026 | 20:47:09.739 | 0,750 BZ | 1.000 | 750,000 | 1.099.584,000 | 876.163,780 |
| 27.07.2026 | 20:19:55.989 | 0,750 G | - | - | 1.098.584,000 | 875.413,780 |
| 27.07.2026 | 20:16:52.922 | 0,750 BZ | 3.000 | 2.250,000 | 1.098.584,000 | 875.413,780 |
| 27.07.2026 | 20:10:37.997 | 0,760 BZ | 3.000 | 2.280,000 | 1.095.584,000 | 873.163,780 |
| 27.07.2026 | 20:09:08.872 | 0,750 G | - | - | 1.092.584,000 | 870.883,780 |
| 27.07.2026 | 20:03:30.902 | 0,770 BZ | 5.750 | 4.427,500 | 1.092.584,000 | 870.883,780 |
| 27.07.2026 | 19:57:28.587 | 0,760 BZ | 1.500 | 1.140,000 | 1.086.834,000 | 866.456,280 |
| 27.07.2026 | 19:54:09.350 | 0,760 BZ | 250 | 190,000 | 1.085.334,000 | 865.316,280 |
| 27.07.2026 | 19:50:12.745 | 0,760 BZ | 2.000 | 1.520,000 | 1.085.084,000 | 865.126,280 |
| 27.07.2026 | 19:48:22.950 | 0,760 BZ | 1.000 | 760,000 | 1.083.084,000 | 863.606,280 |
| 27.07.2026 | 18:57:24.674 | 0,740 BZ | 1.000 | 740,000 | 1.082.084,000 | 862.846,280 |
| 27.07.2026 | 18:50:55.175 | 0,740 BZ | 5.700 | 4.218,000 | 1.081.084,000 | 862.106,280 |
| 27.07.2026 | 18:50:50.830 | 0,750 BZ | 700 | 525,000 | 1.075.384,000 | 857.888,280 |
| 27.07.2026 | 18:44:58.864 | 0,750 BZ | 5.000 | 3.750,000 | 1.074.684,000 | 857.363,280 |
| 27.07.2026 | 18:44:01.812 | 0,750 BZ | 8.000 | 6.000,000 | 1.069.684,000 | 853.613,280 |
| 27.07.2026 | 18:43:21.526 | 0,760 BZ | 6.500 | 4.940,000 | 1.061.684,000 | 847.613,280 |
| 27.07.2026 | 18:40:38.686 | 0,760 BZ | 500 | 380,000 | 1.055.184,000 | 842.673,280 |
| 27.07.2026 | 18:31:45.018 | 0,760 BZ | 1.000 | 760,000 | 1.054.684,000 | 842.293,280 |
| 27.07.2026 | 18:07:50.265 | 0,730 G | - | - | 1.053.684,000 | 841.533,280 |
| 27.07.2026 | 18:05:56.881 | 0,740 BZ | 2.085 | 1.542,900 | 1.053.684,000 | 841.533,280 |
| 27.07.2026 | 18:05:22.017 | 0,750 BZ | 1.085 | 813,750 | 1.051.599,000 | 839.990,380 |
| 27.07.2026 | 17:58:31.378 | 0,740 BZ | 1.000 | 740,000 | 1.050.514,000 | 839.176,630 |
| 27.07.2026 | 17:38:25.518 | 0,720 BZ | 4.000 | 2.880,000 | 1.049.514,000 | 838.436,630 |
| 27.07.2026 | 17:31:47.453 | 0,730 BZ | 4.000 | 2.920,000 | 1.045.514,000 | 835.556,630 |
| 27.07.2026 | 17:31:46.834 | 0,730 BZ | 2.600 | 1.898,000 | 1.041.514,000 | 832.636,630 |
| 27.07.2026 | 17:30:32.715 | 0,740 BZ | 2.000 | 1.480,000 | 1.038.914,000 | 830.738,630 |
| 27.07.2026 | 17:23:13.712 | 0,730 BZ | 600 | 438,000 | 1.036.914,000 | 829.258,630 |
| 27.07.2026 | 17:11:46.206 | 0,740 BZ | 12.458 | 9.218,920 | 1.036.314,000 | 828.820,630 |
| 27.07.2026 | 17:09:58.715 | 0,750 BZ | 10.000 | 7.500,000 | 1.023.856,000 | 819.601,710 |
| 27.07.2026 | 16:57:51.373 | 0,740 BZ | 3.000 | 2.220,000 | 1.011.398,000 | 810.282,790 |
| 27.07.2026 | 16:56:15.046 | 0,750 BZ | 3.000 | 2.250,000 | 1.008.398,000 | 808.062,790 |
| 27.07.2026 | 16:41:30.173 | 0,720 BZ | 650 | 468,000 | 1.005.398,000 | 805.812,790 |
| 27.07.2026 | 16:37:47.202 | 0,730 BZ | 650 | 474,500 | 1.004.748,000 | 805.344,790 |
| 27.07.2026 | 16:34:36.250 | 0,730 BZ | 7.000 | 5.110,000 | 994.368,000 | 797.767,390 |
| 27.07.2026 | 16:27:35.211 | 0,740 BZ | 1.000 | 740,000 | 985.868,000 | 791.547,390 |
| 27.07.2026 | 16:26:11.941 | 0,740 BZ | 300 | 222,000 | 984.868,000 | 790.807,390 |
| 27.07.2026 | 16:18:14.852 | 0,740 BZ | 1.350 | 999,000 | 984.568,000 | 790.585,390 |
| 27.07.2026 | 16:12:02.954 | 0,740 BZ | 34.410 | 25.463,400 | 983.218,000 | 789.586,390 |
| 27.07.2026 | 16:02:01.527 | 0,750 BZ | 4.136 | 3.102,000 | 946.808,000 | 762.602,990 |
| 27.07.2026 | 15:56:43.584 | 0,760 BZ | 2.850 | 2.166,000 | 942.672,000 | 759.500,990 |
| 27.07.2026 | 15:41:01.929 | 0,770 BZ | 5.000 | 3.850,000 | 939.822,000 | 757.334,990 |
| 27.07.2026 | 15:39:08.687 | 0,770 BZ | 12.400 | 9.548,000 | 934.822,000 | 753.484,990 |
| 27.07.2026 | 15:34:11.485 | 0,770 G | - | - | 921.342,000 | 743.083,790 |
| 27.07.2026 | 15:31:06.172 | 0,780 BZ | 50.000 | 39.000,000 | 921.342,000 | 743.083,790 |
| 27.07.2026 | 15:30:53.023 | 0,790 BZ | 20.000 | 15.800,000 | 871.342,000 | 704.083,790 |
| 27.07.2026 | 15:30:39.709 | 0,780 BZ | 18.500 | 14.430,000 | 851.342,000 | 688.283,790 |
| 27.07.2026 | 15:29:04.283 | 0,800 BZ | 1.350 | 1.080,000 | 825.242,000 | 667.849,790 |
| 27.07.2026 | 15:26:55.786 | 0,800 BZ | 50.000 | 40.000,000 | 823.892,000 | 666.769,790 |
| 27.07.2026 | 15:26:23.909 | 0,800 BZ | 25.000 | 20.000,000 | 773.892,000 | 626.769,790 |
| 27.07.2026 | 15:23:51.358 | 0,820 BZ | 1.000 | 820,000 | 748.892,000 | 606.769,790 |
| 27.07.2026 | 15:18:22.256 | 0,820 BZ | 1.500 | 1.230,000 | 747.892,000 | 605.949,790 |
| 27.07.2026 | 14:58:48.499 | 0,820 BZ | 15.000 | 12.300,000 | 746.392,000 | 604.719,790 |
| 27.07.2026 | 14:47:40.532 | 0,820 BZ | 1.300 | 1.066,000 | 731.392,000 | 592.419,790 |
| 27.07.2026 | 14:45:33.535 | 0,820 BZ | 2.499 | 2.049,180 | 730.092,000 | 591.353,790 |
| 27.07.2026 | 14:43:37.275 | 0,810 G | - | - | 727.593,000 | 589.304,610 |
| 27.07.2026 | 14:39:58.522 | 0,820 BZ | 6.000 | 4.920,000 | 727.593,000 | 589.304,610 |
| 27.07.2026 | 14:32:04.840 | 0,820 BZ | 1.200 | 984,000 | 721.593,000 | 584.384,610 |
| 27.07.2026 | 14:26:49.029 | 0,810 BZ | 6.000 | 4.860,000 | 720.393,000 | 583.400,610 |
| 27.07.2026 | 14:20:39.316 | 0,820 BZ | 1.000 | 820,000 | 714.393,000 | 578.540,610 |
| 27.07.2026 | 14:02:57.796 | 0,820 BZ | 150 | 123,000 | 713.393,000 | 577.720,610 |
| 27.07.2026 | 13:46:08.154 | 0,820 BZ | 1.829 | 1.499,780 | 713.243,000 | 577.597,610 |
| 27.07.2026 | 12:58:40.378 | 0,820 BZ | 1.000 | 820,000 | 711.414,000 | 576.097,830 |
| 27.07.2026 | 12:30:46.008 | 0,810 BZ | 3.000 | 2.430,000 | 710.414,000 | 575.277,830 |
| 27.07.2026 | 12:28:55.283 | 0,810 BZ | 700 | 567,000 | 707.414,000 | 572.847,830 |
| 27.07.2026 | 12:23:49.130 | 0,810 BZ | 5.000 | 4.050,000 | 706.714,000 | 572.280,830 |
| 27.07.2026 | 12:23:07.253 | 0,810 BZ | 5.000 | 4.050,000 | 701.714,000 | 568.230,830 |
| 27.07.2026 | 12:21:59.325 | 0,810 BZ | 1.000 | 810,000 | 696.714,000 | 564.180,830 |
| 27.07.2026 | 12:20:11.152 | 0,810 BZ | 3.100 | 2.511,000 | 695.714,000 | 563.370,830 |
| 27.07.2026 | 12:19:36.716 | 0,810 BZ | 1.500 | 1.215,000 | 692.614,000 | 560.859,830 |
| 27.07.2026 | 12:19:25.639 | 0,810 BZ | 5.000 | 4.050,000 | 691.114,000 | 559.644,830 |
| 27.07.2026 | 12:10:00.661 | 0,810 BZ | 16.314 | 13.214,340 | 686.114,000 | 555.594,830 |
| 27.07.2026 | 12:09:36.776 | 0,820 BZ | 1.500 | 1.230,000 | 669.800,000 | 542.380,490 |
| 27.07.2026 | 12:08:49.818 | 0,820 BZ | 182 | 149,240 | 668.300,000 | 541.150,490 |
| 27.07.2026 | 12:07:18.564 | 0,820 BZ | 400 | 328,000 | 668.118,000 | 541.001,250 |
| 27.07.2026 | 12:05:08.608 | 0,820 BZ | 1.000 | 820,000 | 667.718,000 | 540.673,250 |
| 27.07.2026 | 11:53:42.235 | 0,810 BZ | 100 | 81,000 | 666.718,000 | 539.853,250 |
| 27.07.2026 | 11:53:15.907 | 0,810 BZ | 1.300 | 1.053,000 | 666.618,000 | 539.772,250 |
| 27.07.2026 | 11:45:01.258 | 0,810 BZ | 12.000 | 9.720,000 | 665.318,000 | 538.719,250 |
| 27.07.2026 | 11:37:22.189 | 0,810 BZ | 600 | 486,000 | 653.318,000 | 528.999,250 |
| 27.07.2026 | 11:35:52.540 | 0,810 BZ | 500 | 405,000 | 652.718,000 | 528.513,250 |
| 27.07.2026 | 11:35:05.436 | 0,810 BZ | 1.000 | 810,000 | 652.218,000 | 528.108,250 |
| 27.07.2026 | 11:32:59.024 | 0,810 BZ | 1.500 | 1.215,000 | 651.218,000 | 527.298,250 |
| 27.07.2026 | 11:26:59.594 | 0,800 BZ | 300 | 240,000 | 649.718,000 | 526.083,250 |
| 27.07.2026 | 11:22:03.608 | 0,800 BZ | 2.000 | 1.600,000 | 649.418,000 | 525.843,250 |
| 27.07.2026 | 11:21:50.563 | 0,800 BZ | 3.500 | 2.800,000 | 647.418,000 | 524.243,250 |
| 27.07.2026 | 11:20:52.594 | 0,800 BZ | 1.000 | 800,000 | 643.918,000 | 521.443,250 |
| 27.07.2026 | 11:17:59.138 | 0,800 BZ | 2.500 | 2.000,000 | 642.918,000 | 520.643,250 |
| 27.07.2026 | 11:12:33.349 | 0,800 BZ | 300 | 240,000 | 640.418,000 | 518.643,250 |
| 27.07.2026 | 11:08:21.305 | 0,810 BZ | 1.219 | 987,390 | 640.118,000 | 518.403,250 |
| 27.07.2026 | 11:02:15.549 | 0,800 G | - | - | 638.899,000 | 517.415,860 |
| 27.07.2026 | 10:51:56.394 | 0,800 BZ | 300 | 240,000 | 638.899,000 | 517.415,860 |
| 27.07.2026 | 10:51:15.910 | 0,800 BZ | 200 | 160,000 | 638.599,000 | 517.175,860 |