Digital Realty Trust Inc./OS/Call [165]/MS
WKN MR40SD
ISIN DE000MR40SD6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 18:13:39.862 | 0,250 BZ | 4.000 | 1.000,000 | 155.200,000 | 38.919,400 |
| 17.07.2026 | 18:07:45.985 | 0,250 BZ | 12.000 | 3.000,000 | 151.200,000 | 37.919,400 |
| 17.07.2026 | 18:07:21.320 | 0,250 G | - | - | 139.200,000 | 34.919,400 |
| 17.07.2026 | 17:47:25.995 | 0,250 BZ | 6.000 | 1.500,000 | 139.200,000 | 34.919,400 |
| 17.07.2026 | 17:46:55.118 | 0,260 BZ | 2.500 | 650,000 | 133.200,000 | 33.419,400 |
| 17.07.2026 | 17:34:16.376 | 0,260 BZ | 3.500 | 910,000 | 130.700,000 | 32.769,400 |
| 17.07.2026 | 17:19:22.279 | 0,270 BZ | 3.000 | 810,000 | 127.200,000 | 31.859,400 |
| 17.07.2026 | 16:37:03.806 | 0,250 BZ | 3.000 | 750,000 | 124.200,000 | 31.049,400 |
| 17.07.2026 | 16:05:17.321 | 0,250 BZ | 2.000 | 500,000 | 121.200,000 | 30.299,400 |
| 17.07.2026 | 16:04:42.524 | 0,260 BZ | 2.000 | 520,000 | 119.200,000 | 29.799,400 |
| 17.07.2026 | 15:36:00.514 | 0,238 BZ | 1.000 | 238,000 | 117.200,000 | 29.279,400 |
| 17.07.2026 | 15:30:15.700 | 0,249 BZ | 30.000 | 7.470,000 | 115.200,000 | 28.802,400 |
| 17.07.2026 | 15:17:49.506 | 0,260 BZ | 1.000 | 260,000 | 85.200,000 | 21.332,400 |
| 17.07.2026 | 15:16:26.236 | 0,240 G | - | - | 84.200,000 | 21.072,400 |
| 17.07.2026 | 15:10:44.099 | 0,260 BZ | 1.000 | 260,000 | 84.200,000 | 21.072,400 |
| 17.07.2026 | 14:21:33.861 | 0,260 BZ | 28.000 | 7.280,000 | 83.200,000 | 20.812,400 |
| 17.07.2026 | 14:10:04.010 | 0,250 BZ | 4.000 | 1.000,000 | 55.200,000 | 13.532,400 |
| 17.07.2026 | 13:32:26.920 | 0,250 BZ | 4.000 | 1.000,000 | 51.200,000 | 12.532,400 |
| 17.07.2026 | 12:14:32.213 | 0,260 BZ | 2.700 | 702,000 | 47.200,000 | 11.532,400 |
| 17.07.2026 | 11:51:37.032 | 0,260 BZ | 2.700 | 702,000 | 44.500,000 | 10.830,400 |
| 17.07.2026 | 11:44:11.940 | 0,250 BZ | 4.000 | 1.000,000 | 41.800,000 | 10.128,400 |
| 17.07.2026 | 11:42:21.425 | 0,240 BZ | 4.000 | 960,000 | 37.800,000 | 9.128,400 |
| 17.07.2026 | 10:30:22.057 | 0,239 BZ | 1.000 | 239,000 | 33.800,000 | 8.168,400 |
| 17.07.2026 | 10:30:01.172 | 0,238 BZ | 1.000 | 238,000 | 32.800,000 | 7.929,400 |
| 17.07.2026 | 10:23:05.554 | 0,238 G | - | - | 31.800,000 | 7.691,400 |
| 17.07.2026 | 10:13:20.247 | 0,243 BZ | 2.500 | 607,500 | 31.800,000 | 7.691,400 |
| 17.07.2026 | 10:03:38.204 | 0,244 BZ | 2.500 | 610,000 | 29.300,000 | 7.083,900 |
| 17.07.2026 | 09:38:56.469 | 0,244 BZ | 1.000 | 244,000 | 26.800,000 | 6.473,900 |
| 17.07.2026 | 09:27:41.703 | 0,243 BZ | 1.000 | 243,000 | 25.800,000 | 6.229,900 |
| 17.07.2026 | 09:06:39.346 | 0,238 BZ | 1.900 | 452,200 | 24.800,000 | 5.986,900 |
| 17.07.2026 | 09:04:52.125 | 0,238 BZ | 1.900 | 452,200 | 22.900,000 | 5.534,700 |
| 17.07.2026 | 08:26:06.756 | 0,238 G | - | - | 21.000,000 | 5.082,500 |
| 17.07.2026 | 08:03:06.360 | 0,243 BZ | 500 | 121,500 | 21.000,000 | 5.082,500 |
| 17.07.2026 | 08:00:01.698 | 0,242 BZ | 20.500 | 4.961,000 | 20.500,000 | 4.961,000 |
| 16.07.2026 | 21:58:44.398 | 0,248 BZ | 2.000 | 496,000 | 297.140,000 | 75.375,580 |
| 16.07.2026 | 21:58:44.398 | 0,248 BZ | 2.000 | 496,000 | 297.140,000 | 75.375,580 |
| 16.07.2026 | 21:43:28.685 | 0,250 BZ | 7.000 | 1.750,000 | 295.140,000 | 74.879,580 |
| 16.07.2026 | 20:39:35.564 | 0,249 BZ | 2.800 | 697,200 | 288.140,000 | 73.129,580 |
| 16.07.2026 | 20:36:41.391 | 0,248 BZ | 198 | 49,104 | 285.340,000 | 72.432,380 |
| 16.07.2026 | 20:32:37.427 | 0,248 BZ | 2 | 0,496 | 285.142,000 | 72.383,276 |
| 16.07.2026 | 20:29:12.781 | 0,243 G | - | - | 285.140,000 | 72.382,780 |
| 16.07.2026 | 20:17:11.365 | 0,247 BZ | 4.000 | 988,000 | 285.140,000 | 72.382,780 |
| 16.07.2026 | 19:58:26.303 | 0,243 BZ | 2.500 | 607,500 | 281.140,000 | 71.394,780 |
| 16.07.2026 | 19:29:37.091 | 0,244 BZ | 2.500 | 610,000 | 278.640,000 | 70.787,280 |
| 16.07.2026 | 19:11:49.922 | 0,249 BZ | 2.000 | 498,000 | 276.140,000 | 70.177,280 |
| 16.07.2026 | 19:08:12.721 | 0,250 BZ | 2.000 | 500,000 | 274.140,000 | 69.679,280 |
| 16.07.2026 | 19:00:56.000 | 0,247 BZ | 12.000 | 2.964,000 | 272.140,000 | 69.179,280 |
| 16.07.2026 | 19:00:33.932 | 0,248 BZ | 4.000 | 992,000 | 260.140,000 | 66.215,280 |
| 16.07.2026 | 18:59:30.841 | 0,249 BZ | 4.000 | 996,000 | 256.140,000 | 65.223,280 |
| 16.07.2026 | 18:49:23.486 | 0,246 BZ | 4.000 | 984,000 | 252.140,000 | 64.227,280 |
| 16.07.2026 | 18:30:57.857 | 0,239 G | - | - | 248.140,000 | 63.243,280 |
| 16.07.2026 | 18:19:44.694 | 0,246 BZ | 4.000 | 984,000 | 248.140,000 | 63.243,280 |
| 16.07.2026 | 18:19:35.990 | 0,247 BZ | 4.000 | 988,000 | 244.140,000 | 62.259,280 |
| 16.07.2026 | 18:05:11.007 | 0,248 BZ | 1.000 | 248,000 | 240.140,000 | 61.271,280 |
| 16.07.2026 | 18:04:37.316 | 0,249 BZ | 1.000 | 249,000 | 239.140,000 | 61.023,280 |
| 16.07.2026 | 17:58:40.940 | 0,249 BZ | 10.300 | 2.564,700 | 238.140,000 | 60.774,280 |
| 16.07.2026 | 17:45:12.513 | 0,250 BZ | 4.000 | 1.000,000 | 227.840,000 | 58.209,580 |
| 16.07.2026 | 17:43:19.940 | 0,250 BZ | 1.000 | 250,000 | 223.840,000 | 57.209,580 |
| 16.07.2026 | 17:40:09.541 | 0,250 BZ | 100 | 25,000 | 222.840,000 | 56.959,580 |
| 16.07.2026 | 17:35:52.696 | 0,250 BZ | 1.200 | 300,000 | 222.740,000 | 56.934,580 |
| 16.07.2026 | 17:30:16.139 | 0,250 BZ | 4.000 | 1.000,000 | 221.540,000 | 56.634,580 |
| 16.07.2026 | 17:28:15.754 | 0,250 BZ | 500 | 125,000 | 217.540,000 | 55.634,580 |
| 16.07.2026 | 17:28:01.106 | 0,250 BZ | 500 | 125,000 | 217.040,000 | 55.509,580 |
| 16.07.2026 | 17:20:54.210 | 0,249 BZ | 2.770 | 689,730 | 216.540,000 | 55.384,580 |
| 16.07.2026 | 16:33:28.022 | 0,250 BZ | 2.200 | 550,000 | 213.770,000 | 54.694,850 |
| 16.07.2026 | 16:26:22.600 | 0,250 BZ | 570 | 142,500 | 211.570,000 | 54.144,850 |
| 16.07.2026 | 16:14:23.274 | 0,248 BZ | 4.250 | 1.054,000 | 211.000,000 | 54.002,350 |
| 16.07.2026 | 16:13:03.157 | 0,249 BZ | 4.000 | 996,000 | 206.750,000 | 52.948,350 |
| 16.07.2026 | 16:07:21.069 | 0,243 BZ | 250 | 60,750 | 202.750,000 | 51.952,350 |
| 16.07.2026 | 16:03:05.896 | 0,242 BZ | 6.000 | 1.452,000 | 202.500,000 | 51.891,600 |
| 16.07.2026 | 16:01:58.997 | 0,243 BZ | 3.500 | 850,500 | 196.500,000 | 50.439,600 |
| 16.07.2026 | 16:01:54.712 | 0,243 BZ | 2.500 | 607,500 | 193.000,000 | 49.589,100 |
| 16.07.2026 | 15:55:17.719 | 0,239 BZ | 16.900 | 4.039,100 | 190.500,000 | 48.981,600 |
| 16.07.2026 | 15:54:58.816 | 0,240 G | - | - | 173.600,000 | 44.942,500 |
| 16.07.2026 | 15:51:30.458 | 0,250 BZ | 16.000 | 4.000,000 | 173.600,000 | 44.942,500 |
| 16.07.2026 | 15:35:47.646 | 0,250 BZ | 1.000 | 250,000 | 157.600,000 | 40.942,500 |
| 16.07.2026 | 15:35:41.940 | 0,250 BZ | 15.000 | 3.750,000 | 156.600,000 | 40.692,500 |
| 16.07.2026 | 15:35:17.866 | 0,260 BZ | 11.900 | 3.094,000 | 141.600,000 | 36.942,500 |
| 16.07.2026 | 15:05:46.672 | 0,270 BZ | 2.500 | 675,000 | 129.700,000 | 33.848,500 |
| 16.07.2026 | 15:03:11.386 | 0,260 G | - | - | 127.200,000 | 33.173,500 |
| 16.07.2026 | 14:16:00.699 | 0,260 BZ | 4.000 | 1.040,000 | 127.200,000 | 33.173,500 |
| 16.07.2026 | 14:10:59.587 | 0,251 BZ | 4.000 | 1.004,000 | 123.200,000 | 32.133,500 |
| 16.07.2026 | 14:10:06.613 | 0,260 BZ | 14.100 | 3.666,000 | 119.200,000 | 31.129,500 |
| 16.07.2026 | 14:09:52.236 | 0,260 BZ | 86.400 | 22.464,000 | 105.100,000 | 27.463,500 |
| 16.07.2026 | 13:01:48.163 | 0,270 BZ | 1.200 | 324,000 | 18.700,000 | 4.999,500 |
| 16.07.2026 | 12:40:20.124 | 0,270 BZ | 4.000 | 1.080,000 | 17.500,000 | 4.675,500 |
| 16.07.2026 | 11:28:25.175 | 0,270 BZ | 4.000 | 1.080,000 | 13.500,000 | 3.595,500 |
| 16.07.2026 | 10:24:19.477 | 0,260 G | - | - | 9.500,000 | 2.515,500 |
| 16.07.2026 | 10:15:59.499 | 0,270 BZ | 4.000 | 1.080,000 | 9.500,000 | 2.515,500 |
| 16.07.2026 | 09:28:39.526 | 0,261 BZ | 1.500 | 391,500 | 5.500,000 | 1.435,500 |
| 16.07.2026 | 09:09:38.568 | 0,261 BZ | 4.000 | 1.044,000 | 4.000,000 | 1.044,000 |
| 16.07.2026 | 08:32:46.170 | 0,260 G | - | - | - | - |
| 15.07.2026 | 21:47:38.339 | 0,270 BZ | 6.400 | 1.728,000 | 1.518.904,000 | 391.696,373 |
| 15.07.2026 | 21:47:38.339 | 0,270 BZ | 6.400 | 1.728,000 | 1.518.904,000 | 391.696,373 |
| 15.07.2026 | 21:37:03.469 | 0,260 BZ | 400 | 104,000 | 1.512.504,000 | 389.968,373 |
| 15.07.2026 | 21:32:41.775 | 0,260 BZ | 2.100 | 546,000 | 1.512.104,000 | 389.864,373 |
| 15.07.2026 | 21:28:43.557 | 0,260 BZ | 1.900 | 494,000 | 1.510.004,000 | 389.318,373 |
| 15.07.2026 | 21:23:36.445 | 0,260 BZ | 2.000 | 520,000 | 1.508.104,000 | 388.824,373 |
| 15.07.2026 | 21:06:41.881 | 0,260 BZ | 13.000 | 3.380,000 | 1.506.104,000 | 388.304,373 |
| 15.07.2026 | 21:05:05.710 | 0,270 BZ | 1.000 | 270,000 | 1.493.104,000 | 384.924,373 |