Nokia Oyj/OS/Call [8]/MS
WKN MR5MS3
ISIN DE000MR5MS37
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.08.2026 | 21:53:52.523 | 0,600 BZ | 2.118 | 1.270,800 | 1.462.651,000 | 868.065,010 |
| 17.08.2026 | 21:53:52.523 | 0,600 BZ | 2.118 | 1.270,800 | 1.462.651,000 | 868.065,010 |
| 17.08.2026 | 21:51:39.399 | 0,600 BZ | 2.118 | 1.270,800 | 1.460.533,000 | 866.794,210 |
| 17.08.2026 | 21:08:32.108 | 0,600 BZ | 1.000 | 600,000 | 1.458.415,000 | 865.523,410 |
| 17.08.2026 | 21:05:50.347 | 0,600 BZ | 1.000 | 600,000 | 1.457.415,000 | 864.923,410 |
| 17.08.2026 | 21:05:04.272 | 0,590 BZ | 9.394 | 5.542,460 | 1.456.415,000 | 864.323,410 |
| 17.08.2026 | 21:03:33.094 | 0,600 BZ | 1.666 | 999,600 | 1.447.021,000 | 858.780,950 |
| 17.08.2026 | 20:59:14.973 | 0,600 BZ | 862 | 517,200 | 1.445.355,000 | 857.781,350 |
| 17.08.2026 | 20:57:55.141 | 0,600 BZ | 4.000 | 2.400,000 | 1.444.493,000 | 857.264,150 |
| 17.08.2026 | 20:41:36.326 | 0,600 BZ | 1.666 | 999,600 | 1.440.493,000 | 854.864,150 |
| 17.08.2026 | 20:40:30.481 | 0,600 BZ | 1.200 | 720,000 | 1.438.827,000 | 853.864,550 |
| 17.08.2026 | 20:37:02.645 | 0,590 BZ | 5.900 | 3.481,000 | 1.437.627,000 | 853.144,550 |
| 17.08.2026 | 20:27:44.766 | 0,600 BZ | 5.000 | 3.000,000 | 1.431.727,000 | 849.663,550 |
| 17.08.2026 | 20:22:12.567 | 0,600 BZ | 10.000 | 6.000,000 | 1.426.727,000 | 846.663,550 |
| 17.08.2026 | 20:16:20.182 | 0,600 BZ | 900 | 540,000 | 1.416.727,000 | 840.663,550 |
| 17.08.2026 | 19:50:05.943 | 0,600 BZ | 10.000 | 6.000,000 | 1.415.827,000 | 840.123,550 |
| 17.08.2026 | 19:49:16.594 | 0,610 BZ | 820 | 500,200 | 1.405.827,000 | 834.123,550 |
| 17.08.2026 | 19:48:21.129 | 0,610 BZ | 820 | 500,200 | 1.405.007,000 | 833.623,350 |
| 17.08.2026 | 19:40:13.811 | 0,600 G | - | - | 1.404.187,000 | 833.123,150 |
| 17.08.2026 | 19:19:24.427 | 0,600 BZ | 900 | 540,000 | 1.404.187,000 | 833.123,150 |
| 17.08.2026 | 19:19:08.103 | 0,600 BZ | 900 | 540,000 | 1.403.287,000 | 832.583,150 |
| 17.08.2026 | 19:17:57.183 | 0,600 BZ | 14.750 | 8.850,000 | 1.402.387,000 | 832.043,150 |
| 17.08.2026 | 19:14:19.650 | 0,605 G | - | - | 1.387.637,000 | 823.193,150 |
| 17.08.2026 | 18:58:21.707 | 0,610 BZ | 1.640 | 1.000,400 | 1.387.637,000 | 823.193,150 |
| 17.08.2026 | 18:58:14.539 | 0,610 BZ | 1.640 | 1.000,400 | 1.385.997,000 | 822.192,750 |
| 17.08.2026 | 18:58:03.938 | 0,610 BZ | 500 | 305,000 | 1.384.357,000 | 821.192,350 |
| 17.08.2026 | 18:57:00.145 | 0,610 BZ | 500 | 305,000 | 1.383.857,000 | 820.887,350 |
| 17.08.2026 | 18:33:45.433 | 0,610 BZ | 1.500 | 915,000 | 1.383.357,000 | 820.582,350 |
| 17.08.2026 | 18:33:13.272 | 0,610 BZ | 1.500 | 915,000 | 1.381.857,000 | 819.667,350 |
| 17.08.2026 | 18:13:55.591 | 0,610 BZ | 5.000 | 3.050,000 | 1.380.357,000 | 818.752,350 |
| 17.08.2026 | 18:11:32.657 | 0,610 BZ | 5.000 | 3.050,000 | 1.375.357,000 | 815.702,350 |
| 17.08.2026 | 18:08:28.844 | 0,610 BZ | 1.200 | 732,000 | 1.370.357,000 | 812.652,350 |
| 17.08.2026 | 18:07:30.134 | 0,610 BZ | 10.000 | 6.100,000 | 1.369.157,000 | 811.920,350 |
| 17.08.2026 | 18:02:47.036 | 0,610 BZ | 1.200 | 732,000 | 1.359.157,000 | 805.820,350 |
| 17.08.2026 | 17:57:05.491 | 0,610 BZ | 3.350 | 2.043,500 | 1.357.957,000 | 805.088,350 |
| 17.08.2026 | 17:56:56.759 | 0,610 BZ | 10.000 | 6.100,000 | 1.354.607,000 | 803.044,850 |
| 17.08.2026 | 17:55:40.170 | 0,610 BZ | 2.000 | 1.220,000 | 1.344.607,000 | 796.944,850 |
| 17.08.2026 | 17:51:04.799 | 0,610 BZ | 850 | 518,500 | 1.342.607,000 | 795.724,850 |
| 17.08.2026 | 17:40:06.011 | 0,610 BZ | 500 | 305,000 | 1.341.757,000 | 795.206,350 |
| 17.08.2026 | 17:38:10.215 | 0,620 BZ | 8.000 | 4.960,000 | 1.341.257,000 | 794.901,350 |
| 17.08.2026 | 17:35:09.749 | 0,610 BZ | 3.600 | 2.196,000 | 1.333.257,000 | 789.941,350 |
| 17.08.2026 | 17:34:23.939 | 0,620 BZ | 1.600 | 992,000 | 1.329.657,000 | 787.745,350 |
| 17.08.2026 | 17:28:56.980 | 0,620 BZ | 2.000 | 1.240,000 | 1.328.057,000 | 786.753,350 |
| 17.08.2026 | 17:25:24.997 | 0,620 BZ | 5.240 | 3.248,800 | 1.326.057,000 | 785.513,350 |
| 17.08.2026 | 17:20:12.120 | 0,610 BZ | 1.000 | 610,000 | 1.320.817,000 | 782.264,550 |
| 17.08.2026 | 17:15:35.210 | 0,610 BZ | 2.400 | 1.464,000 | 1.319.817,000 | 781.654,550 |
| 17.08.2026 | 17:10:14.279 | 0,610 BZ | 1.490 | 908,900 | 1.317.417,000 | 780.190,550 |
| 17.08.2026 | 17:08:00.726 | 0,610 BZ | 350 | 213,500 | 1.315.927,000 | 779.281,650 |
| 17.08.2026 | 17:06:35.520 | 0,610 BZ | 10.000 | 6.100,000 | 1.315.577,000 | 779.068,150 |
| 17.08.2026 | 17:05:19.994 | 0,610 G | - | - | 1.305.577,000 | 772.968,150 |
| 17.08.2026 | 16:54:51.438 | 0,620 BZ | 12.500 | 7.750,000 | 1.305.577,000 | 772.968,150 |
| 17.08.2026 | 16:49:28.911 | 0,610 BZ | 12.500 | 7.625,000 | 1.293.077,000 | 765.218,150 |
| 17.08.2026 | 16:42:42.993 | 0,600 BZ | 2.500 | 1.500,000 | 1.280.577,000 | 757.593,150 |
| 17.08.2026 | 16:37:03.407 | 0,610 BZ | 1.000 | 610,000 | 1.278.077,000 | 756.093,150 |
| 17.08.2026 | 16:24:00.141 | 0,600 BZ | 1.500 | 900,000 | 1.267.077,000 | 749.383,150 |
| 17.08.2026 | 16:23:41.835 | 0,600 BZ | 6.600 | 3.960,000 | 1.265.577,000 | 748.483,150 |
| 17.08.2026 | 16:21:10.531 | 0,590 BZ | 4.800 | 2.832,000 | 1.258.977,000 | 744.523,150 |
| 17.08.2026 | 16:14:54.716 | 0,590 BZ | 1.800 | 1.062,000 | 1.254.177,000 | 741.691,150 |
| 17.08.2026 | 16:06:59.581 | 0,600 BZ | 2.524 | 1.514,400 | 1.252.377,000 | 740.629,150 |
| 17.08.2026 | 16:06:55.240 | 0,610 BZ | 2.524 | 1.539,640 | 1.249.853,000 | 739.114,750 |
| 17.08.2026 | 16:05:42.597 | 0,600 BZ | 1.500 | 900,000 | 1.247.329,000 | 737.575,110 |
| 17.08.2026 | 16:04:30.754 | 0,610 BZ | 1.500 | 915,000 | 1.245.829,000 | 736.675,110 |
| 17.08.2026 | 16:03:11.296 | 0,600 BZ | 1.700 | 1.020,000 | 1.244.329,000 | 735.760,110 |
| 17.08.2026 | 16:02:48.228 | 0,610 BZ | 1.700 | 1.037,000 | 1.242.629,000 | 734.740,110 |
| 17.08.2026 | 15:55:42.417 | 0,600 BZ | 1.700 | 1.020,000 | 1.240.929,000 | 733.703,110 |
| 17.08.2026 | 15:41:09.173 | 0,590 BZ | 1.700 | 1.003,000 | 1.239.229,000 | 732.683,110 |
| 17.08.2026 | 15:34:45.663 | 0,580 BZ | 4.300 | 2.494,000 | 1.237.529,000 | 731.680,110 |
| 17.08.2026 | 15:31:49.369 | 0,580 BZ | 300 | 174,000 | 1.233.229,000 | 729.186,110 |
| 17.08.2026 | 15:22:20.834 | 0,580 BZ | 4.000 | 2.320,000 | 1.232.929,000 | 729.012,110 |
| 17.08.2026 | 15:13:13.977 | 0,580 BZ | 513 | 297,540 | 1.228.929,000 | 726.692,110 |
| 17.08.2026 | 15:09:55.005 | 0,590 BZ | 175 | 103,250 | 1.228.416,000 | 726.394,570 |
| 17.08.2026 | 15:05:07.981 | 0,580 BZ | 338 | 196,040 | 1.228.241,000 | 726.291,320 |
| 17.08.2026 | 15:03:05.023 | 0,580 BZ | 6.000 | 3.480,000 | 1.227.903,000 | 726.095,280 |
| 17.08.2026 | 14:59:29.284 | 0,590 BZ | 2.000 | 1.180,000 | 1.221.903,000 | 722.615,280 |
| 17.08.2026 | 14:56:33.155 | 0,590 BZ | 4.000 | 2.360,000 | 1.219.903,000 | 721.435,280 |
| 17.08.2026 | 14:56:24.097 | 0,590 BZ | 3.866 | 2.280,940 | 1.215.903,000 | 719.075,280 |
| 17.08.2026 | 14:55:25.056 | 0,590 BZ | 200 | 118,000 | 1.212.037,000 | 716.794,340 |
| 17.08.2026 | 14:39:53.731 | 0,590 BZ | 2.000 | 1.180,000 | 1.211.837,000 | 716.676,340 |
| 17.08.2026 | 14:29:40.455 | 0,590 BZ | 1.666 | 982,940 | 1.209.837,000 | 715.496,340 |
| 17.08.2026 | 14:28:32.865 | 0,580 BZ | 12.000 | 6.960,000 | 1.208.171,000 | 714.513,400 |
| 17.08.2026 | 14:28:27.791 | 0,580 BZ | 2.000 | 1.160,000 | 1.196.171,000 | 707.553,400 |
| 17.08.2026 | 14:26:59.949 | 0,580 BZ | 9.000 | 5.220,000 | 1.194.171,000 | 706.393,400 |
| 17.08.2026 | 14:23:31.982 | 0,590 BZ | 1.000 | 590,000 | 1.185.171,000 | 701.173,400 |
| 17.08.2026 | 14:18:44.787 | 0,580 G | - | - | 1.184.171,000 | 700.583,400 |
| 17.08.2026 | 14:06:34.833 | 0,580 BZ | 19.548 | 11.337,840 | 1.184.171,000 | 700.583,400 |
| 17.08.2026 | 14:06:28.752 | 0,580 BZ | 6.348 | 3.681,840 | 1.164.623,000 | 689.245,560 |
| 17.08.2026 | 14:06:24.180 | 0,590 BZ | 3.000 | 1.770,000 | 1.158.275,000 | 685.563,720 |
| 17.08.2026 | 14:03:06.961 | 0,590 BZ | 10.000 | 5.900,000 | 1.155.275,000 | 683.793,720 |
| 17.08.2026 | 14:01:56.961 | 0,590 BZ | 24.000 | 14.160,000 | 1.145.275,000 | 677.893,720 |
| 17.08.2026 | 13:46:38.027 | 0,590 BZ | 1.200 | 708,000 | 1.121.275,000 | 663.733,720 |
| 17.08.2026 | 13:45:06.564 | 0,590 BZ | 3.000 | 1.770,000 | 1.120.075,000 | 663.025,720 |
| 17.08.2026 | 13:38:12.951 | 0,590 BZ | 1.900 | 1.121,000 | 1.117.075,000 | 661.255,720 |
| 17.08.2026 | 13:29:35.717 | 0,590 BZ | 1.900 | 1.121,000 | 1.115.175,000 | 660.134,720 |
| 17.08.2026 | 13:28:44.315 | 0,590 BZ | 11.500 | 6.785,000 | 1.113.275,000 | 659.013,720 |
| 17.08.2026 | 13:24:18.511 | 0,600 BZ | 300 | 180,000 | 1.101.775,000 | 652.228,720 |
| 17.08.2026 | 13:23:07.461 | 0,600 BZ | 5.000 | 3.000,000 | 1.101.475,000 | 652.048,720 |
| 17.08.2026 | 13:22:07.148 | 0,600 BZ | 6.000 | 3.600,000 | 1.096.475,000 | 649.048,720 |
| 17.08.2026 | 13:15:53.266 | 0,600 BZ | 200 | 120,000 | 1.090.475,000 | 645.448,720 |
| 17.08.2026 | 13:12:17.813 | 0,590 BZ | 5.100 | 3.009,000 | 1.090.275,000 | 645.328,720 |
| 17.08.2026 | 13:09:47.511 | 0,600 BZ | 1.600 | 960,000 | 1.085.175,000 | 642.319,720 |