Dell Technologies Inc./OS/Call [485]/MS
WKN MR512V
ISIN DE000MR512V6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.08.2026 | 21:55:32.531 | 1,240 BZ | 4.000 | 4.960,000 | 3.518.480,000 | 4.640.841,860 |
| 05.08.2026 | 21:55:32.531 | 1,240 BZ | 4.000 | 4.960,000 | 3.518.480,000 | 4.640.841,860 |
| 05.08.2026 | 21:51:55.812 | 1,270 BZ | 1.550 | 1.968,500 | 3.514.480,000 | 4.635.881,860 |
| 05.08.2026 | 21:50:50.365 | 1,260 BZ | 1.550 | 1.953,000 | 3.512.930,000 | 4.633.913,360 |
| 05.08.2026 | 21:46:26.240 | 1,260 BZ | 1.350 | 1.701,000 | 3.511.380,000 | 4.631.960,360 |
| 05.08.2026 | 21:46:21.092 | 1,260 BZ | 700 | 882,000 | 3.510.030,000 | 4.630.259,360 |
| 05.08.2026 | 21:44:19.542 | 1,270 BZ | 650 | 825,500 | 3.509.330,000 | 4.629.377,360 |
| 05.08.2026 | 21:41:46.092 | 1,280 BZ | 4.699 | 6.014,720 | 3.508.680,000 | 4.628.551,860 |
| 05.08.2026 | 21:39:42.783 | 1,280 BZ | 3.077 | 3.938,560 | 3.503.981,000 | 4.622.537,140 |
| 05.08.2026 | 21:38:54.491 | 1,280 BZ | 770 | 985,600 | 3.500.904,000 | 4.618.598,580 |
| 05.08.2026 | 21:35:52.070 | 1,280 BZ | 852 | 1.090,560 | 3.500.134,000 | 4.617.612,980 |
| 05.08.2026 | 21:33:33.569 | 1,280 BZ | 5.563 | 7.120,640 | 3.499.282,000 | 4.616.522,420 |
| 05.08.2026 | 21:33:26.525 | 1,280 BZ | 2.000 | 2.560,000 | 3.493.719,000 | 4.609.401,780 |
| 05.08.2026 | 21:32:52.647 | 1,290 BZ | 1.250 | 1.612,500 | 3.491.719,000 | 4.606.841,780 |
| 05.08.2026 | 21:32:47.941 | 1,290 BZ | 775 | 999,750 | 3.490.469,000 | 4.605.229,280 |
| 05.08.2026 | 21:32:39.271 | 1,290 BZ | 1.538 | 1.984,020 | 3.489.694,000 | 4.604.229,530 |
| 05.08.2026 | 21:25:08.860 | 1,290 BZ | 1.153 | 1.487,370 | 3.488.156,000 | 4.602.245,510 |
| 05.08.2026 | 21:21:59.962 | 1,300 BZ | 1.153 | 1.498,900 | 3.487.003,000 | 4.600.758,140 |
| 05.08.2026 | 21:21:03.934 | 1,300 BZ | 3.064 | 3.983,200 | 3.485.850,000 | 4.599.259,240 |
| 05.08.2026 | 21:20:58.224 | 1,310 BZ | 1.526 | 1.999,060 | 3.482.786,000 | 4.595.276,040 |
| 05.08.2026 | 21:19:42.992 | 1,300 BZ | 1.538 | 1.999,400 | 3.481.260,000 | 4.593.276,980 |
| 05.08.2026 | 21:18:26.426 | 1,300 BZ | 1.419 | 1.844,700 | 3.479.722,000 | 4.591.277,580 |
| 05.08.2026 | 21:18:20.642 | 1,310 BZ | 1.419 | 1.858,890 | 3.478.303,000 | 4.589.432,880 |
| 05.08.2026 | 21:16:11.758 | 1,300 BZ | 5.910 | 7.683,000 | 3.476.884,000 | 4.587.573,990 |
| 05.08.2026 | 21:15:56.333 | 1,310 BZ | 910 | 1.192,100 | 3.470.974,000 | 4.579.890,990 |
| 05.08.2026 | 21:14:18.630 | 1,310 BZ | 1.100 | 1.441,000 | 3.470.064,000 | 4.578.698,890 |
| 05.08.2026 | 21:08:20.158 | 1,310 BZ | 3.900 | 5.109,000 | 3.468.964,000 | 4.577.257,890 |
| 05.08.2026 | 21:06:10.319 | 1,300 BZ | 36.037 | 46.848,100 | 3.465.064,000 | 4.572.148,890 |
| 05.08.2026 | 21:05:30.026 | 1,310 BZ | 1.100 | 1.441,000 | 3.429.027,000 | 4.525.300,790 |
| 05.08.2026 | 21:05:12.437 | 1,310 BZ | 2.500 | 3.275,000 | 3.427.927,000 | 4.523.859,790 |
| 05.08.2026 | 21:04:18.678 | 1,310 BZ | 700 | 917,000 | 3.425.427,000 | 4.520.584,790 |
| 05.08.2026 | 21:01:25.903 | 1,310 BZ | 3.053 | 3.999,430 | 3.424.727,000 | 4.519.667,790 |
| 05.08.2026 | 20:58:17.903 | 1,310 BZ | 2.290 | 2.999,900 | 3.416.999,000 | 4.509.544,110 |
| 05.08.2026 | 20:57:49.014 | 1,310 BZ | 1.100 | 1.441,000 | 3.414.709,000 | 4.506.544,210 |
| 05.08.2026 | 20:57:20.623 | 1,310 BZ | 1.525 | 1.997,750 | 3.413.609,000 | 4.505.103,210 |
| 05.08.2026 | 20:56:47.740 | 1,310 BZ | 1.500 | 1.965,000 | 3.412.084,000 | 4.503.105,460 |
| 05.08.2026 | 20:56:11.518 | 1,310 BZ | 1.100 | 1.441,000 | 3.410.584,000 | 4.501.140,460 |
| 05.08.2026 | 20:55:27.310 | 1,310 BZ | 1.525 | 1.997,750 | 3.409.484,000 | 4.499.699,460 |
| 05.08.2026 | 20:52:21.625 | 1,310 BZ | 1.525 | 1.997,750 | 3.407.959,000 | 4.497.701,710 |
| 05.08.2026 | 20:50:46.213 | 1,310 BZ | 1.540 | 2.017,400 | 3.406.434,000 | 4.495.703,960 |
| 05.08.2026 | 20:45:42.250 | 1,310 BZ | 600 | 786,000 | 3.404.894,000 | 4.493.686,560 |
| 05.08.2026 | 20:42:32.463 | 1,310 BZ | 1.300 | 1.703,000 | 3.404.294,000 | 4.492.900,560 |
| 05.08.2026 | 20:40:57.397 | 1,310 BZ | 1.527 | 2.000,370 | 3.402.994,000 | 4.491.197,560 |
| 05.08.2026 | 20:40:49.544 | 1,310 BZ | 1.600 | 2.096,000 | 3.401.467,000 | 4.489.197,190 |
| 05.08.2026 | 20:40:02.020 | 1,310 BZ | 1.526 | 1.999,060 | 3.399.867,000 | 4.487.101,190 |
| 05.08.2026 | 20:39:41.765 | 1,310 BZ | 4.600 | 6.026,000 | 3.398.341,000 | 4.485.102,130 |
| 05.08.2026 | 20:39:32.919 | 1,310 BZ | 751 | 983,810 | 3.393.741,000 | 4.479.076,130 |
| 05.08.2026 | 20:36:56.818 | 1,310 BZ | 2.336 | 3.060,160 | 3.392.990,000 | 4.478.092,320 |
| 05.08.2026 | 20:36:52.310 | 1,320 BZ | 800 | 1.056,000 | 3.390.654,000 | 4.475.032,160 |
| 05.08.2026 | 20:35:12.573 | 1,310 BZ | 1.536 | 2.012,160 | 3.389.854,000 | 4.473.976,160 |
| 05.08.2026 | 20:29:00.053 | 1,310 BZ | 1.653 | 2.165,430 | 3.388.318,000 | 4.471.964,000 |
| 05.08.2026 | 20:28:52.697 | 1,310 BZ | 1.510 | 1.978,100 | 3.386.665,000 | 4.469.798,570 |
| 05.08.2026 | 20:28:47.828 | 1,310 BZ | 88.000 | 115.280,000 | 3.385.155,000 | 4.467.820,470 |
| 05.08.2026 | 20:28:41.785 | 1,310 BZ | 200.000 | 262.000,000 | 3.297.155,000 | 4.352.540,470 |
| 05.08.2026 | 20:27:55.323 | 1,320 BZ | 1.520 | 2.006,400 | 3.097.155,000 | 4.090.540,470 |
| 05.08.2026 | 20:26:30.450 | 1,320 BZ | 1.515 | 1.999,800 | 3.095.635,000 | 4.088.534,070 |
| 05.08.2026 | 20:25:49.954 | 1,320 BZ | 1.363 | 1.799,160 | 3.094.120,000 | 4.086.534,270 |
| 05.08.2026 | 20:25:09.269 | 1,320 BZ | 281.590 | 371.698,800 | 3.092.757,000 | 4.084.735,110 |
| 05.08.2026 | 20:20:17.438 | 1,320 BZ | 455 | 600,600 | 2.811.167,000 | 3.713.036,310 |
| 05.08.2026 | 20:10:05.514 | 1,300 BZ | 1.700 | 2.210,000 | 2.810.712,000 | 3.712.435,710 |
| 05.08.2026 | 20:05:12.983 | 1,320 BZ | 2.625 | 3.465,000 | 2.809.012,000 | 3.710.225,710 |
| 05.08.2026 | 19:59:42.047 | 1,330 BZ | 1.540 | 2.048,200 | 2.806.387,000 | 3.706.760,710 |
| 05.08.2026 | 19:58:44.947 | 1,330 BZ | 500 | 665,000 | 2.804.847,000 | 3.704.712,510 |
| 05.08.2026 | 19:58:00.639 | 1,330 BZ | 435 | 578,550 | 2.804.347,000 | 3.704.047,510 |
| 05.08.2026 | 19:55:52.199 | 1,330 BZ | 75 | 99,750 | 2.803.912,000 | 3.703.468,960 |
| 05.08.2026 | 19:55:32.502 | 1,330 BZ | 75 | 99,750 | 2.803.837,000 | 3.703.369,210 |
| 05.08.2026 | 19:52:49.392 | 1,330 BZ | 1.691 | 2.249,030 | 2.803.762,000 | 3.703.269,460 |
| 05.08.2026 | 19:51:14.836 | 1,340 BZ | 1.071 | 1.435,140 | 2.802.071,000 | 3.701.020,430 |
| 05.08.2026 | 19:51:06.736 | 1,330 BZ | 620 | 824,600 | 2.801.000,000 | 3.699.585,290 |
| 05.08.2026 | 19:41:04.049 | 1,330 BZ | 12.456 | 16.566,480 | 2.800.380,000 | 3.698.760,690 |
| 05.08.2026 | 19:39:55.203 | 1,340 BZ | 1.123 | 1.504,820 | 2.787.924,000 | 3.682.194,210 |
| 05.08.2026 | 19:38:42.511 | 1,340 BZ | 3.700 | 4.958,000 | 2.786.801,000 | 3.680.689,390 |
| 05.08.2026 | 19:37:24.589 | 1,340 BZ | 1.500 | 2.010,000 | 2.783.101,000 | 3.675.731,390 |
| 05.08.2026 | 19:29:51.633 | 1,320 BZ | 1.515 | 1.999,800 | 2.781.601,000 | 3.673.721,390 |
| 05.08.2026 | 19:27:15.075 | 1,320 BZ | 1.660 | 2.191,200 | 2.780.086,000 | 3.671.721,590 |
| 05.08.2026 | 19:24:38.848 | 1,320 BZ | 800 | 1.056,000 | 2.778.426,000 | 3.669.530,390 |
| 05.08.2026 | 19:23:49.863 | 1,320 BZ | 758 | 1.000,560 | 2.777.626,000 | 3.668.474,390 |
| 05.08.2026 | 19:23:27.222 | 1,320 BZ | 1.000 | 1.320,000 | 2.776.868,000 | 3.667.473,830 |
| 05.08.2026 | 19:23:03.393 | 1,320 BZ | 400 | 528,000 | 2.775.868,000 | 3.666.153,830 |
| 05.08.2026 | 19:21:49.955 | 1,320 BZ | 2.897 | 3.824,040 | 2.775.468,000 | 3.665.625,830 |
| 05.08.2026 | 19:21:09.724 | 1,320 BZ | 1.000 | 1.320,000 | 2.772.571,000 | 3.661.801,790 |
| 05.08.2026 | 19:20:05.828 | 1,320 BZ | 1.515 | 1.999,800 | 2.771.571,000 | 3.660.481,790 |
| 05.08.2026 | 19:17:41.124 | 1,320 BZ | 382 | 504,240 | 2.770.056,000 | 3.658.481,990 |
| 05.08.2026 | 19:15:04.475 | 1,300 BZ | 2.237 | 2.908,100 | 2.769.674,000 | 3.657.977,750 |
| 05.08.2026 | 19:12:29.646 | 1,310 BZ | 700 | 917,000 | 2.767.437,000 | 3.655.069,650 |
| 05.08.2026 | 19:11:41.328 | 1,300 BZ | 1.537 | 1.998,100 | 2.766.737,000 | 3.654.152,650 |
| 05.08.2026 | 19:10:43.529 | 1,300 BZ | 3.889 | 5.055,700 | 2.765.200,000 | 3.652.154,550 |
| 05.08.2026 | 19:10:38.140 | 1,310 BZ | 1.530 | 2.004,300 | 2.761.311,000 | 3.647.098,850 |
| 05.08.2026 | 19:09:46.595 | 1,310 BZ | 1.248 | 1.634,880 | 2.759.781,000 | 3.645.094,550 |
| 05.08.2026 | 19:09:40.255 | 1,310 BZ | 1.111 | 1.455,410 | 2.758.533,000 | 3.643.459,670 |
| 05.08.2026 | 19:06:17.189 | 1,300 BZ | 45.902 | 59.672,600 | 2.757.422,000 | 3.642.004,260 |
| 05.08.2026 | 19:06:11.336 | 1,310 BZ | 1.600 | 2.096,000 | 2.711.520,000 | 3.582.331,660 |
| 05.08.2026 | 19:05:33.844 | 1,310 BZ | 1.600 | 2.096,000 | 2.709.920,000 | 3.580.235,660 |
| 05.08.2026 | 19:05:24.211 | 1,310 BZ | 1.526 | 1.999,060 | 2.708.320,000 | 3.578.139,660 |
| 05.08.2026 | 19:04:52.189 | 1,310 BZ | 3.055 | 4.002,050 | 2.706.794,000 | 3.576.140,600 |
| 05.08.2026 | 19:04:17.582 | 1,310 BZ | 700 | 917,000 | 2.703.739,000 | 3.572.138,550 |
| 05.08.2026 | 19:01:49.099 | 1,310 BZ | 1.600 | 2.096,000 | 2.703.039,000 | 3.571.221,550 |
| 05.08.2026 | 19:00:20.803 | 1,310 BZ | 250 | 327,500 | 2.701.439,000 | 3.569.125,550 |
| 05.08.2026 | 18:58:44.509 | 1,300 G | - | - | 2.701.189,000 | 3.568.798,050 |
| 05.08.2026 | 18:56:45.359 | 1,300 BZ | 1.540 | 2.002,000 | 2.701.189,000 | 3.568.798,050 |