SK Hynix Inc. (ADR)/KO/Call [endlos]/MS
WKN MR4JHX
ISIN DE000MR4JHX4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.08.2026 | 21:59:06.761 | 8,270 BZ | 100 | 827,000 | 8.559,000 | 71.038,890 |
| 26.08.2026 | 21:59:06.761 | 8,270 BZ | 100 | 827,000 | 8.559,000 | 71.038,890 |
| 26.08.2026 | 21:55:29.359 | 8,230 BZ | 250 | 2.057,500 | 8.459,000 | 70.211,890 |
| 26.08.2026 | 21:50:05.192 | 8,260 BZ | 12 | 99,120 | 8.209,000 | 68.154,390 |
| 26.08.2026 | 21:40:01.016 | 8,260 BZ | 120 | 991,200 | 8.197,000 | 68.055,270 |
| 26.08.2026 | 21:35:07.584 | 8,280 BZ | 60 | 496,800 | 8.077,000 | 67.064,070 |
| 26.08.2026 | 21:35:03.344 | 8,290 BZ | 250 | 2.072,500 | 8.017,000 | 66.567,270 |
| 26.08.2026 | 21:21:38.273 | 8,280 BZ | 20 | 165,600 | 7.767,000 | 64.494,770 |
| 26.08.2026 | 21:21:33.287 | 8,280 BZ | 120 | 993,600 | 7.747,000 | 64.329,170 |
| 26.08.2026 | 21:19:03.715 | 8,300 BZ | 60 | 498,000 | 7.627,000 | 63.335,570 |
| 26.08.2026 | 21:15:14.158 | 8,290 BZ | 200 | 1.658,000 | 7.567,000 | 62.837,570 |
| 26.08.2026 | 20:52:10.057 | 8,290 BZ | 60 | 497,400 | 7.367,000 | 61.179,570 |
| 26.08.2026 | 20:36:15.301 | 8,310 BZ | 60 | 498,600 | 7.307,000 | 60.682,170 |
| 26.08.2026 | 20:24:29.009 | 8,300 BZ | 61 | 506,300 | 7.247,000 | 60.183,570 |
| 26.08.2026 | 20:12:10.049 | 8,280 BZ | 300 | 2.484,000 | 7.186,000 | 59.677,270 |
| 26.08.2026 | 20:11:45.469 | 8,280 G | - | - | 6.886,000 | 57.193,270 |
| 26.08.2026 | 20:03:51.929 | 8,290 G | - | - | 6.886,000 | 57.193,270 |
| 26.08.2026 | 19:53:26.292 | 8,330 BZ | 60 | 499,800 | 6.886,000 | 57.193,270 |
| 26.08.2026 | 19:45:55.689 | 8,360 BZ | 150 | 1.254,000 | 6.826,000 | 56.693,470 |
| 26.08.2026 | 19:44:45.117 | 8,380 BZ | 25 | 209,500 | 6.676,000 | 55.439,470 |
| 26.08.2026 | 19:26:31.544 | 8,380 BZ | 60 | 502,800 | 6.651,000 | 55.229,970 |
| 26.08.2026 | 19:26:20.040 | 8,380 BZ | 30 | 251,400 | 6.591,000 | 54.727,170 |
| 26.08.2026 | 17:53:34.170 | 8,390 G | - | - | 6.561,000 | 54.475,770 |
| 26.08.2026 | 16:21:48.152 | 8,330 BZ | 200 | 1.666,000 | 6.561,000 | 54.475,770 |
| 26.08.2026 | 16:04:45.122 | 8,440 BZ | 60 | 506,400 | 6.361,000 | 52.809,770 |
| 26.08.2026 | 15:43:55.421 | 8,470 BZ | 100 | 847,000 | 6.301,000 | 52.303,370 |
| 26.08.2026 | 15:39:07.516 | 8,420 BZ | 177 | 1.490,340 | 6.201,000 | 51.456,370 |
| 26.08.2026 | 15:23:59.398 | 8,260 BZ | 60 | 495,600 | 6.024,000 | 49.966,030 |
| 26.08.2026 | 15:10:38.321 | 8,230 BZ | 122 | 1.004,060 | 5.964,000 | 49.470,430 |
| 26.08.2026 | 15:03:57.213 | 8,250 BZ | 120 | 990,000 | 5.842,000 | 48.466,370 |
| 26.08.2026 | 14:53:37.065 | 8,260 BZ | 60 | 495,600 | 5.722,000 | 47.476,370 |
| 26.08.2026 | 14:51:28.894 | 8,280 BZ | 400 | 3.312,000 | 5.662,000 | 46.980,770 |
| 26.08.2026 | 14:42:21.687 | 8,300 BZ | 130 | 1.079,000 | 5.262,000 | 43.668,770 |
| 26.08.2026 | 14:35:28.708 | 8,290 G | - | - | 5.132,000 | 42.589,770 |
| 26.08.2026 | 14:24:56.459 | 8,330 BZ | 60 | 499,800 | 5.132,000 | 42.589,770 |
| 26.08.2026 | 14:22:17.654 | 8,310 BZ | 120 | 997,200 | 5.072,000 | 42.089,970 |
| 26.08.2026 | 14:14:51.116 | 8,300 BZ | 120 | 996,000 | 4.952,000 | 41.092,770 |
| 26.08.2026 | 14:09:45.139 | 8,300 BZ | 120 | 996,000 | 4.832,000 | 40.096,770 |
| 26.08.2026 | 14:07:09.142 | 8,310 BZ | 107 | 889,170 | 4.712,000 | 39.100,770 |
| 26.08.2026 | 14:05:57.685 | 8,310 BZ | 620 | 5.152,200 | 4.605,000 | 38.211,600 |
| 26.08.2026 | 14:03:52.369 | 8,300 BZ | 400 | 3.320,000 | 3.985,000 | 33.059,400 |
| 26.08.2026 | 14:02:12.374 | 8,310 BZ | 500 | 4.155,000 | 3.585,000 | 29.739,400 |
| 26.08.2026 | 14:01:03.915 | 8,310 BZ | 240 | 1.994,400 | 3.085,000 | 25.584,400 |
| 26.08.2026 | 13:58:04.752 | 8,300 BZ | 73 | 605,900 | 2.845,000 | 23.590,000 |
| 26.08.2026 | 13:57:01.206 | 8,310 BZ | 60 | 498,600 | 2.772,000 | 22.984,100 |
| 26.08.2026 | 13:47:13.088 | 8,290 BZ | 50 | 414,500 | 2.712,000 | 22.485,500 |
| 26.08.2026 | 13:44:40.273 | 8,300 BZ | 60 | 498,000 | 2.662,000 | 22.071,000 |
| 26.08.2026 | 13:41:33.560 | 8,300 BZ | 60 | 498,000 | 2.602,000 | 21.573,000 |
| 26.08.2026 | 13:40:51.049 | 8,300 BZ | 60 | 498,000 | 2.542,000 | 21.075,000 |
| 26.08.2026 | 13:40:28.405 | 8,290 BZ | 60 | 497,400 | 2.482,000 | 20.577,000 |
| 26.08.2026 | 13:40:17.412 | 8,290 BZ | 180 | 1.492,200 | 2.422,000 | 20.079,600 |
| 26.08.2026 | 13:39:44.938 | 8,300 BZ | 60 | 498,000 | 2.242,000 | 18.587,400 |
| 26.08.2026 | 13:39:36.030 | 8,310 BZ | 60 | 498,600 | 2.182,000 | 18.089,400 |
| 26.08.2026 | 13:39:20.246 | 8,310 BZ | 70 | 581,700 | 2.122,000 | 17.590,800 |
| 26.08.2026 | 13:38:01.568 | 8,310 BZ | 150 | 1.246,500 | 2.052,000 | 17.009,100 |
| 26.08.2026 | 13:26:47.642 | 8,330 BZ | 200 | 1.666,000 | 1.902,000 | 15.762,600 |
| 26.08.2026 | 12:27:29.281 | 8,300 BZ | 152 | 1.261,600 | 1.702,000 | 14.096,600 |
| 26.08.2026 | 12:26:22.235 | 8,320 BZ | 200 | 1.664,000 | 1.550,000 | 12.835,000 |
| 26.08.2026 | 12:22:04.420 | 8,290 BZ | 100 | 829,000 | 1.350,000 | 11.171,000 |
| 26.08.2026 | 12:09:59.643 | 8,290 BZ | 200 | 1.658,000 | 1.250,000 | 10.342,000 |
| 26.08.2026 | 11:57:48.208 | 8,280 BZ | 50 | 414,000 | 1.050,000 | 8.684,000 |
| 26.08.2026 | 11:38:45.170 | 8,270 BZ | 1.000 | 8.270,000 | 1.000,000 | 8.270,000 |
| 26.08.2026 | 10:09:38.118 | 8,300 G | - | - | - | - |
| 25.08.2026 | 19:54:02.917 | 8,240 BZ | 108 | 889,920 | 135,000 | 1.112,130 |
| 25.08.2026 | 19:54:02.917 | 8,240 BZ | 108 | 889,920 | 135,000 | 1.112,130 |
| 25.08.2026 | 19:26:38.572 | 8,230 G | - | - | 27,000 | 222,210 |
| 25.08.2026 | 17:20:17.837 | 8,320 G | - | - | 27,000 | 222,210 |
| 25.08.2026 | 16:18:51.101 | 8,230 BZ | 27 | 222,210 | 27,000 | 222,210 |
| 25.08.2026 | 14:20:11.764 | 8,440 G | - | - | - | - |
| 25.08.2026 | 09:27:48.006 | 8,280 G | - | - | - | - |
| 24.08.2026 | 20:51:11.511 | 8,130 G | - | - | 610,000 | 5.016,500 |
| 24.08.2026 | 20:51:11.511 | 8,130 G | - | - | 610,000 | 5.016,500 |
| 24.08.2026 | 19:21:05.400 | 8,000 BZ | 100 | 800,000 | 610,000 | 5.016,500 |
| 24.08.2026 | 18:35:49.058 | 8,090 G | - | - | 510,000 | 4.216,500 |
| 24.08.2026 | 15:42:56.657 | 7,800 BZ | 80 | 624,000 | 510,000 | 4.216,500 |
| 24.08.2026 | 15:27:11.127 | 8,250 BZ | 130 | 1.072,500 | 430,000 | 3.592,500 |
| 24.08.2026 | 14:53:17.521 | 8,250 G | - | - | 300,000 | 2.520,000 |
| 24.08.2026 | 11:25:48.465 | 8,300 G | - | - | 300,000 | 2.520,000 |
| 21.08.2026 | 18:57:58.732 | 8,900 G | - | - | 100,000 | 898,000 |
| 21.08.2026 | 18:57:58.732 | 8,900 G | - | - | 100,000 | 898,000 |
| 21.08.2026 | 15:41:58.596 | 8,890 G | - | - | 100,000 | 898,000 |
| 21.08.2026 | 15:28:40.937 | 8,980 BZ | 100 | 898,000 | 100,000 | 898,000 |
| 21.08.2026 | 11:11:13.924 | 8,870 G | - | - | - | - |
| 21.08.2026 | 09:26:08.643 | 8,970 G | - | - | - | - |
| 20.08.2026 | 18:59:34.321 | 8,650 G | - | - | 809,000 | 6.941,530 |
| 20.08.2026 | 18:59:34.321 | 8,650 G | - | - | 809,000 | 6.941,530 |
| 20.08.2026 | 11:39:41.413 | 8,570 BZ | 769 | 6.590,330 | 809,000 | 6.941,530 |
| 20.08.2026 | 11:14:02.910 | 8,670 G | - | - | 40,000 | 351,200 |
| 20.08.2026 | 09:25:12.428 | 8,760 G | - | - | 40,000 | 351,200 |
| 20.08.2026 | 09:08:37.500 | 8,780 BZ | 40 | 351,200 | 40,000 | 351,200 |
| 19.08.2026 | 21:35:02.720 | 8,210 BZ | 250 | 2.052,500 | 3.901,000 | 33.118,060 |
| 19.08.2026 | 21:35:02.720 | 8,210 BZ | 250 | 2.052,500 | 3.901,000 | 33.118,060 |
| 19.08.2026 | 21:31:47.600 | 8,240 BZ | 300 | 2.472,000 | 3.651,000 | 31.065,560 |
| 19.08.2026 | 20:42:51.979 | 8,230 BZ | 290 | 2.386,700 | 3.351,000 | 28.593,560 |
| 19.08.2026 | 20:29:24.636 | 8,240 BZ | 200 | 1.648,000 | 3.061,000 | 26.206,860 |
| 19.08.2026 | 19:40:32.289 | 8,230 BZ | 60 | 493,800 | 2.861,000 | 24.558,860 |
| 19.08.2026 | 19:06:26.539 | 8,340 G | - | - | 2.801,000 | 24.065,060 |
| 19.08.2026 | 16:53:09.075 | 8,360 BZ | 25 | 209,000 | 2.801,000 | 24.065,060 |
| 19.08.2026 | 16:14:56.376 | 8,110 BZ | 156 | 1.265,160 | 2.776,000 | 23.856,060 |
| 19.08.2026 | 14:30:50.728 | 8,560 BZ | 33 | 282,480 | 2.620,000 | 22.590,900 |