MACOM Technology Solutions Holdings Inc./OS/Call [220]/MS
WKN MR7UJY
ISIN DE000MR7UJY8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 18:59:53.958 | 9,250 BZ | 70 | 647,500 | 4.469,000 | 40.285,230 |
| 18.09.2026 | 18:59:53.958 | 9,250 BZ | 70 | 647,500 | 4.469,000 | 40.285,230 |
| 18.09.2026 | 18:40:22.710 | 9,220 G | - | - | 4.399,000 | 39.637,730 |
| 18.09.2026 | 18:25:36.625 | 9,210 BZ | 350 | 3.223,500 | 4.399,000 | 39.637,730 |
| 18.09.2026 | 18:11:09.871 | 9,280 BZ | 350 | 3.248,000 | 4.049,000 | 36.414,230 |
| 18.09.2026 | 18:08:52.857 | 9,300 BZ | 350 | 3.255,000 | 3.699,000 | 33.166,230 |
| 18.09.2026 | 18:08:20.231 | 9,300 G | - | - | 3.349,000 | 29.911,230 |
| 18.09.2026 | 17:57:37.479 | 9,340 BZ | 142 | 1.326,280 | 3.349,000 | 29.911,230 |
| 18.09.2026 | 17:56:58.078 | 9,350 BZ | 142 | 1.327,700 | 3.207,000 | 28.584,950 |
| 18.09.2026 | 16:11:50.707 | 9,000 BZ | 140 | 1.260,000 | 3.065,000 | 27.257,250 |
| 18.09.2026 | 15:51:24.511 | 9,090 BZ | 300 | 2.727,000 | 2.875,000 | 25.551,250 |
| 18.09.2026 | 15:16:31.858 | 8,920 G | - | - | 2.575,000 | 22.824,250 |
| 18.09.2026 | 14:45:47.616 | 8,950 BZ | 70 | 626,500 | 2.575,000 | 22.824,250 |
| 18.09.2026 | 14:45:30.621 | 8,950 BZ | 70 | 626,500 | 2.505,000 | 22.197,750 |
| 18.09.2026 | 14:45:13.209 | 8,950 BZ | 100 | 895,000 | 2.435,000 | 21.571,250 |
| 18.09.2026 | 14:42:43.021 | 8,950 BZ | 30 | 268,500 | 2.335,000 | 20.676,250 |
| 18.09.2026 | 14:41:14.137 | 8,950 BZ | 70 | 626,500 | 2.305,000 | 20.407,750 |
| 18.09.2026 | 13:47:01.204 | 8,950 BZ | 500 | 4.475,000 | 2.235,000 | 19.781,250 |
| 18.09.2026 | 13:46:45.000 | 8,950 BZ | 500 | 4.475,000 | 1.735,000 | 15.306,250 |
| 18.09.2026 | 11:45:49.679 | 8,770 BZ | 30 | 263,100 | 1.235,000 | 10.831,250 |
| 18.09.2026 | 11:45:30.471 | 8,780 BZ | 30 | 263,400 | 1.205,000 | 10.568,150 |
| 18.09.2026 | 11:06:49.558 | 8,770 BZ | 70 | 613,900 | 1.175,000 | 10.304,750 |
| 18.09.2026 | 11:05:49.852 | 8,770 BZ | 70 | 613,900 | 1.105,000 | 9.690,850 |
| 18.09.2026 | 10:55:28.915 | 8,770 BZ | 80 | 701,600 | 1.035,000 | 9.076,950 |
| 18.09.2026 | 10:53:30.129 | 8,770 BZ | 80 | 701,600 | 955,000 | 8.375,350 |
| 18.09.2026 | 09:59:43.046 | 8,750 G | - | - | 875,000 | 7.673,750 |
| 18.09.2026 | 09:49:27.807 | 8,770 BZ | 70 | 613,900 | 875,000 | 7.673,750 |
| 18.09.2026 | 09:44:28.919 | 8,770 BZ | 5 | 43,850 | 805,000 | 7.059,850 |
| 18.09.2026 | 09:17:55.939 | 8,770 BZ | 380 | 3.332,600 | 800,000 | 7.016,000 |
| 18.09.2026 | 08:38:42.124 | 8,770 BZ | 100 | 877,000 | 420,000 | 3.683,400 |
| 18.09.2026 | 08:27:44.230 | 8,770 BZ | 280 | 2.455,600 | 320,000 | 2.806,400 |
| 17.09.2026 | 21:50:42.419 | 8,230 BZ | 850 | 6.995,500 | 4.918,000 | 40.932,990 |
| 17.09.2026 | 21:50:42.419 | 8,230 BZ | 850 | 6.995,500 | 4.918,000 | 40.932,990 |
| 17.09.2026 | 21:43:22.827 | 8,240 BZ | 850 | 7.004,000 | 4.068,000 | 33.937,490 |
| 17.09.2026 | 20:51:25.997 | 8,290 BZ | 320 | 2.652,800 | 3.218,000 | 26.933,490 |
| 17.09.2026 | 20:51:14.288 | 8,300 BZ | 70 | 581,000 | 2.898,000 | 24.280,690 |
| 17.09.2026 | 20:48:18.746 | 8,300 BZ | 250 | 2.075,000 | 2.828,000 | 23.699,690 |
| 17.09.2026 | 20:28:07.929 | 8,300 BZ | 140 | 1.162,000 | 2.578,000 | 21.624,690 |
| 17.09.2026 | 20:26:16.758 | 8,300 BZ | 140 | 1.162,000 | 2.438,000 | 20.462,690 |
| 17.09.2026 | 20:23:51.250 | 8,300 BZ | 70 | 581,000 | 2.298,000 | 19.300,690 |
| 17.09.2026 | 20:20:00.273 | 8,300 G | - | - | 2.228,000 | 18.719,690 |
| 17.09.2026 | 20:19:39.574 | 8,340 BZ | 70 | 583,800 | 2.228,000 | 18.719,690 |
| 17.09.2026 | 20:18:23.584 | 8,350 BZ | 70 | 584,500 | 2.158,000 | 18.135,890 |
| 17.09.2026 | 20:06:25.023 | 8,380 BZ | 180 | 1.508,400 | 2.088,000 | 17.551,390 |
| 17.09.2026 | 20:05:22.248 | 8,390 BZ | 180 | 1.510,200 | 1.908,000 | 16.042,990 |
| 17.09.2026 | 20:03:16.244 | 8,390 BZ | 50 | 419,500 | 1.728,000 | 14.532,790 |
| 17.09.2026 | 20:03:02.171 | 8,390 BZ | 50 | 419,500 | 1.678,000 | 14.113,290 |
| 17.09.2026 | 20:02:54.504 | 8,380 BZ | 354 | 2.966,520 | 1.628,000 | 13.693,790 |
| 17.09.2026 | 20:00:51.214 | 8,390 BZ | 200 | 1.678,000 | 1.274,000 | 10.727,270 |
| 17.09.2026 | 19:59:38.828 | 8,400 BZ | 200 | 1.680,000 | 1.074,000 | 9.049,270 |
| 17.09.2026 | 19:57:36.300 | 8,390 BZ | 70 | 587,300 | 874,000 | 7.369,270 |
| 17.09.2026 | 19:43:53.044 | 8,450 BZ | 101 | 853,450 | 804,000 | 6.781,970 |
| 17.09.2026 | 19:41:09.128 | 8,460 BZ | 31 | 262,260 | 703,000 | 5.928,520 |
| 17.09.2026 | 19:34:43.133 | 8,460 BZ | 70 | 592,200 | 672,000 | 5.666,260 |
| 17.09.2026 | 19:31:17.099 | 8,490 BZ | 70 | 594,300 | 602,000 | 5.074,060 |
| 17.09.2026 | 19:31:10.501 | 8,500 BZ | 70 | 595,000 | 532,000 | 4.479,760 |
| 17.09.2026 | 19:24:06.232 | 8,490 BZ | 100 | 849,000 | 462,000 | 3.884,760 |
| 17.09.2026 | 19:16:38.265 | 8,530 BZ | 140 | 1.194,200 | 362,000 | 3.035,760 |
| 17.09.2026 | 19:16:28.885 | 8,530 BZ | 70 | 597,100 | 222,000 | 1.841,560 |
| 17.09.2026 | 18:57:08.261 | 8,430 BZ | 70 | 590,100 | 152,000 | 1.244,460 |
| 17.09.2026 | 18:00:15.258 | 8,490 G | - | - | 82,000 | 654,360 |
| 17.09.2026 | 12:45:47.552 | 7,980 BZ | 82 | 654,360 | 82,000 | 654,360 |
| 17.09.2026 | 12:08:26.775 | 7,960 G | - | - | - | - |
| 17.09.2026 | 09:22:43.557 | 7,850 G | - | - | - | - |
| 16.09.2026 | 19:25:32.835 | 7,630 G | - | - | - | - |
| 16.09.2026 | 19:25:32.835 | 7,630 G | - | - | - | - |
| 16.09.2026 | 16:33:23.796 | 7,430 G | - | - | - | - |
| 16.09.2026 | 11:25:17.241 | 6,710 G | - | - | - | - |
| 16.09.2026 | 09:29:18.056 | 6,740 G | - | - | - | - |
| 15.09.2026 | 18:41:35.132 | 6,580 G | - | - | - | - |
| 15.09.2026 | 18:41:35.132 | 6,580 G | - | - | - | - |
| 15.09.2026 | 09:29:07.697 | 6,710 G | - | - | - | - |
| 14.09.2026 | 20:46:30.366 | 7,260 G | - | - | - | - |
| 14.09.2026 | 20:46:30.366 | 7,260 G | - | - | - | - |
| 14.09.2026 | 19:46:31.537 | 7,300 G | - | - | - | - |
| 14.09.2026 | 18:46:37.857 | 7,090 G | - | - | - | - |
| 14.09.2026 | 18:00:57.596 | 7,110 G | - | - | - | - |
| 14.09.2026 | 17:12:31.192 | 7,160 G | - | - | - | - |
| 14.09.2026 | 16:53:58.613 | 7,210 G | - | - | - | - |
| 14.09.2026 | 15:47:40.710 | 7,550 G | - | - | - | - |
| 14.09.2026 | 15:35:57.604 | 7,630 G | - | - | - | - |