Netflix Inc./OS/Call [72]/MS
WKN MR3BKU
ISIN DE000MR3BKU3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.08.2026 | 21:58:17.403 | 1,210 BZ | 500 | 605,000 | 394.719,000 | 464.289,680 |
| 04.08.2026 | 21:58:17.403 | 1,210 BZ | 500 | 605,000 | 394.719,000 | 464.289,680 |
| 04.08.2026 | 21:53:17.815 | 1,200 BZ | 500 | 600,000 | 394.219,000 | 463.684,680 |
| 04.08.2026 | 21:53:11.501 | 1,200 BZ | 250 | 300,000 | 393.719,000 | 463.084,680 |
| 04.08.2026 | 21:53:00.978 | 1,200 BZ | 750 | 900,000 | 393.469,000 | 462.784,680 |
| 04.08.2026 | 21:38:05.834 | 1,200 BZ | 500 | 600,000 | 391.919,000 | 460.924,680 |
| 04.08.2026 | 21:37:00.828 | 1,200 BZ | 850 | 1.020,000 | 391.419,000 | 460.324,680 |
| 04.08.2026 | 21:36:07.214 | 1,200 BZ | 100 | 120,000 | 390.569,000 | 459.304,680 |
| 04.08.2026 | 21:27:05.743 | 1,200 BZ | 400 | 480,000 | 389.969,000 | 458.584,680 |
| 04.08.2026 | 21:25:41.085 | 1,200 BZ | 750 | 900,000 | 389.569,000 | 458.104,680 |
| 04.08.2026 | 21:23:02.428 | 1,200 BZ | 700 | 840,000 | 388.819,000 | 457.204,680 |
| 04.08.2026 | 21:06:27.944 | 1,200 BZ | 500 | 600,000 | 362.722,000 | 425.634,310 |
| 04.08.2026 | 21:03:35.892 | 1,200 BZ | 2.000 | 2.400,000 | 362.222,000 | 425.034,310 |
| 04.08.2026 | 21:01:53.951 | 1,200 BZ | 800 | 960,000 | 360.222,000 | 422.634,310 |
| 04.08.2026 | 21:01:39.298 | 1,200 BZ | 300 | 360,000 | 359.422,000 | 421.674,310 |
| 04.08.2026 | 21:01:07.776 | 1,200 BZ | 450 | 540,000 | 359.122,000 | 421.314,310 |
| 04.08.2026 | 20:53:49.407 | 1,190 BZ | 800 | 952,000 | 358.672,000 | 420.774,310 |
| 04.08.2026 | 20:52:13.770 | 1,190 BZ | 2.000 | 2.380,000 | 357.872,000 | 419.822,310 |
| 04.08.2026 | 20:48:19.252 | 1,190 BZ | 750 | 892,500 | 355.872,000 | 417.442,310 |
| 04.08.2026 | 20:47:24.572 | 1,190 BZ | 100 | 119,000 | 355.122,000 | 416.549,810 |
| 04.08.2026 | 20:44:08.961 | 1,180 BZ | 750 | 885,000 | 355.022,000 | 416.430,810 |
| 04.08.2026 | 20:38:19.403 | 1,180 BZ | 700 | 826,000 | 354.272,000 | 415.545,810 |
| 04.08.2026 | 20:37:19.107 | 1,180 BZ | 200 | 236,000 | 353.572,000 | 414.719,810 |
| 04.08.2026 | 20:31:13.380 | 1,190 BZ | 750 | 892,500 | 353.372,000 | 414.483,810 |
| 04.08.2026 | 20:25:02.962 | 1,190 BZ | 250 | 297,500 | 352.622,000 | 413.591,310 |
| 04.08.2026 | 20:18:03.801 | 1,180 BZ | 200 | 236,000 | 352.372,000 | 413.293,810 |
| 04.08.2026 | 20:16:13.361 | 1,160 G | - | - | 352.172,000 | 413.057,810 |
| 04.08.2026 | 20:15:07.159 | 1,190 BZ | 750 | 892,500 | 352.172,000 | 413.057,810 |
| 04.08.2026 | 20:13:29.772 | 1,180 BZ | 500 | 590,000 | 351.422,000 | 412.165,310 |
| 04.08.2026 | 20:08:11.167 | 1,190 BZ | 150 | 178,500 | 350.302,000 | 410.837,510 |
| 04.08.2026 | 20:06:31.909 | 1,190 BZ | 170 | 202,300 | 350.152,000 | 410.659,010 |
| 04.08.2026 | 20:03:51.679 | 1,170 G | - | - | 349.982,000 | 410.456,710 |
| 04.08.2026 | 19:57:16.966 | 1,190 BZ | 100 | 119,000 | 349.982,000 | 410.456,710 |
| 04.08.2026 | 19:56:08.386 | 1,190 BZ | 200 | 238,000 | 349.882,000 | 410.337,710 |
| 04.08.2026 | 19:48:36.442 | 1,190 BZ | 200 | 238,000 | 349.682,000 | 410.099,710 |
| 04.08.2026 | 19:44:51.203 | 1,180 BZ | 800 | 944,000 | 349.482,000 | 409.861,710 |
| 04.08.2026 | 19:44:02.664 | 1,180 BZ | 250 | 295,000 | 348.682,000 | 408.917,710 |
| 04.08.2026 | 19:43:44.024 | 1,180 BZ | 750 | 885,000 | 348.432,000 | 408.622,710 |
| 04.08.2026 | 19:39:52.894 | 1,180 BZ | 750 | 885,000 | 347.682,000 | 407.737,710 |
| 04.08.2026 | 19:39:29.237 | 1,180 BZ | 100 | 118,000 | 346.932,000 | 406.852,710 |
| 04.08.2026 | 19:39:02.443 | 1,180 BZ | 1.000 | 1.180,000 | 346.832,000 | 406.734,710 |
| 04.08.2026 | 19:38:10.599 | 1,180 BZ | 200 | 236,000 | 345.832,000 | 405.554,710 |
| 04.08.2026 | 19:37:59.898 | 1,180 BZ | 442 | 521,560 | 345.632,000 | 405.318,710 |
| 04.08.2026 | 19:34:14.039 | 1,180 BZ | 500 | 590,000 | 345.190,000 | 404.797,150 |
| 04.08.2026 | 19:33:25.447 | 1,170 BZ | 100 | 117,000 | 344.690,000 | 404.207,150 |
| 04.08.2026 | 19:30:33.598 | 1,170 BZ | 470 | 549,900 | 344.590,000 | 404.090,150 |
| 04.08.2026 | 19:30:21.464 | 1,170 BZ | 5 | 5,850 | 344.120,000 | 403.540,250 |
| 04.08.2026 | 19:30:04.062 | 1,170 BZ | 200 | 234,000 | 344.115,000 | 403.534,400 |
| 04.08.2026 | 19:29:45.333 | 1,170 BZ | 800 | 936,000 | 343.915,000 | 403.300,400 |
| 04.08.2026 | 19:28:27.924 | 1,170 BZ | 590 | 690,300 | 343.115,000 | 402.364,400 |
| 04.08.2026 | 19:28:25.129 | 1,160 BZ | 500 | 580,000 | 342.525,000 | 401.674,100 |
| 04.08.2026 | 19:27:30.256 | 1,160 BZ | 500 | 580,000 | 342.025,000 | 401.094,100 |
| 04.08.2026 | 19:25:23.293 | 1,150 BZ | 500 | 575,000 | 341.525,000 | 400.514,100 |
| 04.08.2026 | 19:21:13.288 | 1,150 BZ | 2 | 2,300 | 335.925,000 | 394.074,100 |
| 04.08.2026 | 19:20:51.457 | 1,140 BZ | 280 | 319,200 | 335.923,000 | 394.071,800 |
| 04.08.2026 | 19:20:10.820 | 1,140 BZ | 220 | 250,800 | 335.643,000 | 393.752,600 |
| 04.08.2026 | 19:18:44.734 | 1,150 BZ | 220 | 253,000 | 335.423,000 | 393.501,800 |
| 04.08.2026 | 19:17:12.832 | 1,150 BZ | 6.786 | 7.803,900 | 335.203,000 | 393.248,800 |
| 04.08.2026 | 19:11:13.167 | 1,150 BZ | 1.000 | 1.150,000 | 328.417,000 | 385.444,900 |
| 04.08.2026 | 19:06:17.882 | 1,150 BZ | 16 | 18,400 | 327.417,000 | 384.294,900 |
| 04.08.2026 | 19:05:22.882 | 1,150 BZ | 1.300 | 1.495,000 | 327.401,000 | 384.276,500 |
| 04.08.2026 | 19:03:09.524 | 1,150 BZ | 750 | 862,500 | 326.101,000 | 382.781,500 |
| 04.08.2026 | 19:00:23.885 | 1,150 BZ | 400 | 460,000 | 325.351,000 | 381.919,000 |
| 04.08.2026 | 18:58:11.984 | 1,150 BZ | 1.000 | 1.150,000 | 324.951,000 | 381.459,000 |
| 04.08.2026 | 18:57:16.704 | 1,150 BZ | 500 | 575,000 | 323.951,000 | 380.309,000 |
| 04.08.2026 | 18:55:34.057 | 1,150 BZ | 500 | 575,000 | 323.451,000 | 379.734,000 |
| 04.08.2026 | 18:54:16.402 | 1,150 BZ | 500 | 575,000 | 322.951,000 | 379.159,000 |
| 04.08.2026 | 18:52:21.555 | 1,150 BZ | 420 | 483,000 | 322.451,000 | 378.584,000 |
| 04.08.2026 | 18:50:30.804 | 1,150 BZ | 400 | 460,000 | 322.031,000 | 378.101,000 |
| 04.08.2026 | 18:50:10.918 | 1,140 BZ | 1.890 | 2.154,600 | 321.631,000 | 377.641,000 |
| 04.08.2026 | 18:50:04.835 | 1,140 BZ | 300 | 342,000 | 319.741,000 | 375.486,400 |
| 04.08.2026 | 18:48:34.352 | 1,150 BZ | 90 | 103,500 | 319.441,000 | 375.144,400 |
| 04.08.2026 | 18:47:22.459 | 1,150 BZ | 500 | 575,000 | 319.351,000 | 375.040,900 |
| 04.08.2026 | 18:45:57.484 | 1,150 BZ | 800 | 920,000 | 318.851,000 | 374.465,900 |
| 04.08.2026 | 18:42:23.263 | 1,150 BZ | 500 | 575,000 | 318.051,000 | 373.545,900 |
| 04.08.2026 | 18:39:00.746 | 1,150 BZ | 2.050 | 2.357,500 | 317.551,000 | 372.970,900 |
| 04.08.2026 | 18:38:10.620 | 1,160 BZ | 600 | 696,000 | 315.501,000 | 370.613,400 |
| 04.08.2026 | 18:38:04.496 | 1,160 BZ | 750 | 870,000 | 314.901,000 | 369.917,400 |
| 04.08.2026 | 18:36:40.509 | 1,160 BZ | 200 | 232,000 | 314.151,000 | 369.047,400 |
| 04.08.2026 | 18:33:18.987 | 1,160 BZ | 500 | 580,000 | 313.951,000 | 368.815,400 |
| 04.08.2026 | 18:31:46.636 | 1,150 BZ | 5.075 | 5.836,250 | 313.451,000 | 368.235,400 |
| 04.08.2026 | 18:30:58.749 | 1,160 BZ | 750 | 870,000 | 308.376,000 | 362.399,150 |
| 04.08.2026 | 18:30:02.844 | 1,160 BZ | 125 | 145,000 | 307.626,000 | 361.529,150 |
| 04.08.2026 | 18:29:29.631 | 1,160 BZ | 250 | 290,000 | 307.501,000 | 361.384,150 |
| 04.08.2026 | 18:28:15.067 | 1,160 BZ | 1.000 | 1.160,000 | 307.251,000 | 361.094,150 |
| 04.08.2026 | 18:26:55.067 | 1,160 BZ | 600 | 696,000 | 306.251,000 | 359.934,150 |
| 04.08.2026 | 18:25:09.988 | 1,160 BZ | 300 | 348,000 | 305.651,000 | 359.238,150 |
| 04.08.2026 | 18:23:19.666 | 1,160 BZ | 500 | 580,000 | 305.351,000 | 358.890,150 |
| 04.08.2026 | 18:22:36.712 | 1,140 G | - | - | 304.851,000 | 358.310,150 |
| 04.08.2026 | 18:21:41.132 | 1,160 BZ | 750 | 870,000 | 304.851,000 | 358.310,150 |
| 04.08.2026 | 18:20:55.155 | 1,150 BZ | 300 | 345,000 | 304.101,000 | 357.440,150 |
| 04.08.2026 | 18:18:24.738 | 1,150 BZ | 667 | 767,050 | 303.301,000 | 356.520,150 |
| 04.08.2026 | 18:18:06.565 | 1,150 BZ | 50 | 57,500 | 302.634,000 | 355.753,100 |
| 04.08.2026 | 18:14:46.428 | 1,160 BZ | 50 | 58,000 | 302.584,000 | 355.695,600 |
| 04.08.2026 | 18:11:44.624 | 1,150 BZ | 4.162 | 4.786,300 | 302.534,000 | 355.637,600 |
| 04.08.2026 | 18:11:06.882 | 1,160 BZ | 300 | 348,000 | 298.372,000 | 350.851,300 |
| 04.08.2026 | 18:10:02.347 | 1,160 BZ | 100 | 116,000 | 298.072,000 | 350.503,300 |
| 04.08.2026 | 18:08:01.013 | 1,150 BZ | 750 | 862,500 | 297.972,000 | 350.387,300 |
| 04.08.2026 | 18:05:45.620 | 1,150 BZ | 200 | 230,000 | 297.222,000 | 349.524,800 |
| 04.08.2026 | 18:05:35.619 | 1,150 BZ | 200 | 230,000 | 297.022,000 | 349.294,800 |