Intuitive Surgical Inc./OS/Call [350]/MS
WKN MR52B9
ISIN DE000MR52B92
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21:59:54.297 | 0,310 BZ | 2.000 | 620,000 | 2.406.808,000 | 736.973,390 |
| 30.07.2026 | 21:59:54.297 | 0,310 BZ | 2.000 | 620,000 | 2.406.808,000 | 736.973,390 |
| 30.07.2026 | 21:58:58.252 | 0,310 BZ | 3.000 | 930,000 | 2.404.808,000 | 736.353,390 |
| 30.07.2026 | 21:54:13.735 | 0,310 BZ | 9.300 | 2.883,000 | 2.401.808,000 | 735.423,390 |
| 30.07.2026 | 21:53:46.482 | 0,310 BZ | 9.000 | 2.790,000 | 2.392.508,000 | 732.540,390 |
| 30.07.2026 | 21:22:45.240 | 0,310 BZ | 23.000 | 7.130,000 | 2.383.508,000 | 729.750,390 |
| 30.07.2026 | 21:22:37.378 | 0,310 BZ | 5.000 | 1.550,000 | 2.360.508,000 | 722.620,390 |
| 30.07.2026 | 21:21:03.290 | 0,310 BZ | 2.000 | 620,000 | 2.355.508,000 | 721.070,390 |
| 30.07.2026 | 21:17:22.503 | 0,310 BZ | 7.000 | 2.170,000 | 2.353.508,000 | 720.450,390 |
| 30.07.2026 | 21:17:13.190 | 0,310 BZ | 5.000 | 1.550,000 | 2.346.508,000 | 718.280,390 |
| 30.07.2026 | 21:10:56.572 | 0,310 BZ | 5.000 | 1.550,000 | 2.341.508,000 | 716.730,390 |
| 30.07.2026 | 21:07:59.741 | 0,310 BZ | 1.000 | 310,000 | 2.336.508,000 | 715.180,390 |
| 30.07.2026 | 21:07:58.481 | 0,310 BZ | 20.300 | 6.293,000 | 2.335.508,000 | 714.870,390 |
| 30.07.2026 | 21:06:36.175 | 0,310 BZ | 3.300 | 1.023,000 | 2.315.208,000 | 708.577,390 |
| 30.07.2026 | 20:57:58.101 | 0,310 BZ | 3.000 | 930,000 | 2.311.908,000 | 707.554,390 |
| 30.07.2026 | 20:57:39.064 | 0,310 BZ | 2.000 | 620,000 | 2.308.908,000 | 706.624,390 |
| 30.07.2026 | 20:54:27.540 | 0,310 BZ | 3.000 | 930,000 | 2.306.908,000 | 706.004,390 |
| 30.07.2026 | 20:44:11.406 | 0,310 BZ | 2.000 | 620,000 | 2.303.908,000 | 705.074,390 |
| 30.07.2026 | 20:36:48.394 | 0,310 BZ | 2.000 | 620,000 | 2.301.908,000 | 704.454,390 |
| 30.07.2026 | 20:35:50.624 | 0,310 BZ | 5.000 | 1.550,000 | 2.299.908,000 | 703.834,390 |
| 30.07.2026 | 20:25:52.465 | 0,300 BZ | 1.000 | 300,000 | 2.294.908,000 | 702.284,390 |
| 30.07.2026 | 20:17:38.336 | 0,300 BZ | 7.500 | 2.250,000 | 2.293.908,000 | 701.984,390 |
| 30.07.2026 | 20:11:49.917 | 0,300 BZ | 1.000 | 300,000 | 2.286.408,000 | 699.734,390 |
| 30.07.2026 | 20:08:37.978 | 0,300 BZ | 3.500 | 1.050,000 | 2.285.408,000 | 699.434,390 |
| 30.07.2026 | 20:06:25.410 | 0,310 BZ | 3.500 | 1.085,000 | 2.281.908,000 | 698.384,390 |
| 30.07.2026 | 20:03:18.756 | 0,297 G | - | - | 2.278.408,000 | 697.299,390 |
| 30.07.2026 | 20:02:49.675 | 0,300 BZ | 12.360 | 3.708,000 | 2.278.408,000 | 697.299,390 |
| 30.07.2026 | 19:59:52.638 | 0,310 BZ | 4.800 | 1.488,000 | 2.266.048,000 | 693.591,390 |
| 30.07.2026 | 19:59:48.734 | 0,310 BZ | 1.800 | 558,000 | 2.261.248,000 | 692.103,390 |
| 30.07.2026 | 19:57:05.288 | 0,310 BZ | 800 | 248,000 | 2.259.448,000 | 691.545,390 |
| 30.07.2026 | 19:56:38.854 | 0,300 G | - | - | 2.258.648,000 | 691.297,390 |
| 30.07.2026 | 19:55:42.254 | 0,300 BZ | 9.500 | 2.850,000 | 2.258.648,000 | 691.297,390 |
| 30.07.2026 | 19:47:06.100 | 0,300 BZ | 5.000 | 1.500,000 | 2.249.148,000 | 688.447,390 |
| 30.07.2026 | 19:44:03.589 | 0,300 BZ | 2.500 | 750,000 | 2.244.148,000 | 686.947,390 |
| 30.07.2026 | 19:43:36.286 | 0,300 BZ | 1.000 | 300,000 | 2.241.648,000 | 686.197,390 |
| 30.07.2026 | 19:41:03.164 | 0,300 BZ | 2.500 | 750,000 | 2.240.648,000 | 685.897,390 |
| 30.07.2026 | 19:40:39.004 | 0,300 BZ | 7.500 | 2.250,000 | 2.238.148,000 | 685.147,390 |
| 30.07.2026 | 19:37:45.652 | 0,300 BZ | 1.600 | 480,000 | 2.230.648,000 | 682.897,390 |
| 30.07.2026 | 19:37:14.826 | 0,300 BZ | 1.750 | 525,000 | 2.229.048,000 | 682.417,390 |
| 30.07.2026 | 19:31:17.485 | 0,300 BZ | 7.500 | 2.250,000 | 2.227.298,000 | 681.892,390 |
| 30.07.2026 | 19:29:42.084 | 0,300 BZ | 10.000 | 3.000,000 | 2.219.798,000 | 679.642,390 |
| 30.07.2026 | 19:29:10.402 | 0,300 BZ | 7.500 | 2.250,000 | 2.209.798,000 | 676.642,390 |
| 30.07.2026 | 19:27:28.754 | 0,300 BZ | 4.000 | 1.200,000 | 2.202.298,000 | 674.392,390 |
| 30.07.2026 | 19:27:20.444 | 0,300 BZ | 5.000 | 1.500,000 | 2.198.298,000 | 673.192,390 |
| 30.07.2026 | 19:26:05.556 | 0,300 BZ | 1.700 | 510,000 | 2.193.298,000 | 671.692,390 |
| 30.07.2026 | 19:21:39.753 | 0,300 BZ | 350 | 105,000 | 2.191.598,000 | 671.182,390 |
| 30.07.2026 | 19:20:54.848 | 0,300 BZ | 7.500 | 2.250,000 | 2.191.248,000 | 671.077,390 |
| 30.07.2026 | 19:19:14.894 | 0,300 BZ | 1.000 | 300,000 | 2.183.748,000 | 668.827,390 |
| 30.07.2026 | 19:16:42.924 | 0,300 BZ | 1.500 | 450,000 | 2.182.748,000 | 668.527,390 |
| 30.07.2026 | 19:14:09.274 | 0,300 BZ | 2.000 | 600,000 | 2.181.248,000 | 668.077,390 |
| 30.07.2026 | 19:13:17.376 | 0,300 BZ | 860 | 258,000 | 2.179.248,000 | 667.477,390 |
| 30.07.2026 | 19:13:12.028 | 0,300 BZ | 8.000 | 2.400,000 | 2.178.388,000 | 667.219,390 |
| 30.07.2026 | 19:12:22.104 | 0,300 BZ | 1.206 | 361,800 | 2.170.388,000 | 664.819,390 |
| 30.07.2026 | 18:54:57.693 | 0,300 BZ | 2.000 | 600,000 | 2.169.182,000 | 664.457,590 |
| 30.07.2026 | 18:53:35.890 | 0,300 BZ | 5.000 | 1.500,000 | 2.167.182,000 | 663.857,590 |
| 30.07.2026 | 18:51:58.752 | 0,300 BZ | 4.000 | 1.200,000 | 2.162.182,000 | 662.357,590 |
| 30.07.2026 | 18:51:47.127 | 0,300 BZ | 4.000 | 1.200,000 | 2.158.182,000 | 661.157,590 |
| 30.07.2026 | 18:51:44.942 | 0,300 BZ | 1.500 | 450,000 | 2.154.182,000 | 659.957,590 |
| 30.07.2026 | 18:50:29.595 | 0,300 BZ | 7.500 | 2.250,000 | 2.152.682,000 | 659.507,590 |
| 30.07.2026 | 18:49:56.380 | 0,300 BZ | 1.000 | 300,000 | 2.145.182,000 | 657.257,590 |
| 30.07.2026 | 18:49:33.215 | 0,300 BZ | 5.500 | 1.650,000 | 2.144.182,000 | 656.957,590 |
| 30.07.2026 | 18:46:21.370 | 0,300 BZ | 1.000 | 300,000 | 2.138.682,000 | 655.307,590 |
| 30.07.2026 | 18:41:57.572 | 0,300 BZ | 7.500 | 2.250,000 | 2.137.682,000 | 655.007,590 |
| 30.07.2026 | 18:41:30.000 | 0,300 BZ | 5.000 | 1.500,000 | 2.130.182,000 | 652.757,590 |
| 30.07.2026 | 18:37:06.001 | 0,300 BZ | 10.000 | 3.000,000 | 2.125.182,000 | 651.257,590 |
| 30.07.2026 | 18:35:26.617 | 0,300 BZ | 7.500 | 2.250,000 | 2.115.182,000 | 648.257,590 |
| 30.07.2026 | 18:34:27.501 | 0,300 BZ | 7.500 | 2.250,000 | 2.107.682,000 | 646.007,590 |
| 30.07.2026 | 18:32:47.736 | 0,300 BZ | 67.381 | 20.214,300 | 2.100.182,000 | 643.757,590 |
| 30.07.2026 | 18:25:52.237 | 0,300 BZ | 7.500 | 2.250,000 | 2.032.801,000 | 623.543,290 |
| 30.07.2026 | 18:22:22.779 | 0,300 BZ | 5.000 | 1.500,000 | 2.025.301,000 | 621.293,290 |
| 30.07.2026 | 18:21:50.707 | 0,300 BZ | 3.300 | 990,000 | 2.020.301,000 | 619.793,290 |
| 30.07.2026 | 18:21:48.142 | 0,300 BZ | 5.000 | 1.500,000 | 2.017.001,000 | 618.803,290 |
| 30.07.2026 | 18:19:07.660 | 0,300 BZ | 7.000 | 2.100,000 | 2.012.001,000 | 617.303,290 |
| 30.07.2026 | 18:17:21.297 | 0,300 BZ | 1.300 | 390,000 | 2.005.001,000 | 615.203,290 |
| 30.07.2026 | 18:16:59.029 | 0,300 BZ | 6.896 | 2.068,800 | 2.003.701,000 | 614.813,290 |
| 30.07.2026 | 18:12:21.231 | 0,300 BZ | 8.000 | 2.400,000 | 1.996.805,000 | 612.744,490 |
| 30.07.2026 | 18:11:25.531 | 0,300 BZ | 5.000 | 1.500,000 | 1.988.805,000 | 610.344,490 |
| 30.07.2026 | 18:08:40.561 | 0,300 BZ | 3.400 | 1.020,000 | 1.983.805,000 | 608.844,490 |
| 30.07.2026 | 18:03:11.328 | 0,300 BZ | 2.000 | 600,000 | 1.980.405,000 | 607.824,490 |
| 30.07.2026 | 18:03:06.902 | 0,300 BZ | 5.000 | 1.500,000 | 1.978.405,000 | 607.224,490 |
| 30.07.2026 | 18:01:58.917 | 0,300 BZ | 7.500 | 2.250,000 | 1.973.405,000 | 605.724,490 |
| 30.07.2026 | 18:00:08.759 | 0,290 G | - | - | 1.965.905,000 | 603.474,490 |
| 30.07.2026 | 17:58:16.452 | 0,300 BZ | 485 | 145,500 | 1.965.905,000 | 603.474,490 |
| 30.07.2026 | 17:58:16.319 | 0,300 BZ | 30.865 | 9.259,500 | 1.965.420,000 | 603.328,990 |
| 30.07.2026 | 17:58:10.366 | 0,300 BZ | 1.000 | 300,000 | 1.934.555,000 | 594.069,490 |
| 30.07.2026 | 17:56:52.954 | 0,310 BZ | 3.000 | 930,000 | 1.933.555,000 | 593.769,490 |
| 30.07.2026 | 17:53:33.425 | 0,310 BZ | 15 | 4,650 | 1.930.555,000 | 592.839,490 |
| 30.07.2026 | 17:52:35.192 | 0,310 BZ | 6.450 | 1.999,500 | 1.930.540,000 | 592.834,840 |
| 30.07.2026 | 17:50:52.581 | 0,310 BZ | 5.000 | 1.550,000 | 1.924.090,000 | 590.835,340 |
| 30.07.2026 | 17:49:49.880 | 0,310 BZ | 400 | 124,000 | 1.919.090,000 | 589.285,340 |
| 30.07.2026 | 17:46:45.521 | 0,310 BZ | 5.000 | 1.550,000 | 1.918.690,000 | 589.161,340 |
| 30.07.2026 | 17:45:49.083 | 0,310 BZ | 10.000 | 3.100,000 | 1.913.690,000 | 587.611,340 |
| 30.07.2026 | 17:45:32.206 | 0,300 BZ | 2.830 | 849,000 | 1.903.690,000 | 584.511,340 |
| 30.07.2026 | 17:43:45.538 | 0,310 BZ | 2.000 | 620,000 | 1.900.860,000 | 583.662,340 |
| 30.07.2026 | 17:43:22.929 | 0,310 BZ | 30 | 9,300 | 1.898.860,000 | 583.042,340 |
| 30.07.2026 | 17:42:41.943 | 0,310 BZ | 800 | 248,000 | 1.898.830,000 | 583.033,040 |
| 30.07.2026 | 17:40:56.304 | 0,300 BZ | 7.000 | 2.100,000 | 1.898.030,000 | 582.785,040 |
| 30.07.2026 | 17:39:26.177 | 0,300 BZ | 6.000 | 1.800,000 | 1.891.030,000 | 580.685,040 |
| 30.07.2026 | 17:39:15.932 | 0,300 BZ | 4.000 | 1.200,000 | 1.885.030,000 | 578.885,040 |
| 30.07.2026 | 17:37:34.249 | 0,300 BZ | 1.000 | 300,000 | 1.881.030,000 | 577.685,040 |