MongoDB Inc./OS/Call [350]/MS
WKN MR88RN
ISIN DE000MR88RN6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18:10:45.223 | 0,320 BZ | 4.000 | 1.280,000 | 1.236.431,000 | 383.508,610 |
| 22.09.2026 | 18:00:16.714 | 0,320 BZ | 4.000 | 1.280,000 | 1.232.431,000 | 382.228,610 |
| 22.09.2026 | 17:59:48.768 | 0,320 BZ | 6.000 | 1.920,000 | 1.228.431,000 | 380.948,610 |
| 22.09.2026 | 17:44:44.168 | 0,320 BZ | 7.500 | 2.400,000 | 1.222.431,000 | 379.028,610 |
| 22.09.2026 | 17:25:08.425 | 0,310 BZ | 350 | 108,500 | 1.214.931,000 | 376.628,610 |
| 22.09.2026 | 17:23:55.481 | 0,310 BZ | 33 | 10,230 | 1.214.581,000 | 376.520,110 |
| 22.09.2026 | 17:23:28.143 | 0,310 BZ | 6.000 | 1.860,000 | 1.214.548,000 | 376.509,880 |
| 22.09.2026 | 17:23:02.549 | 0,310 BZ | 4.000 | 1.240,000 | 1.208.548,000 | 374.649,880 |
| 22.09.2026 | 17:22:10.965 | 0,310 BZ | 2.000 | 620,000 | 1.204.548,000 | 373.409,880 |
| 22.09.2026 | 17:20:47.210 | 0,310 BZ | 2.000 | 620,000 | 1.202.548,000 | 372.789,880 |
| 22.09.2026 | 17:19:43.020 | 0,310 BZ | 20.000 | 6.200,000 | 1.200.548,000 | 372.169,880 |
| 22.09.2026 | 17:19:18.585 | 0,310 BZ | 800 | 248,000 | 1.180.548,000 | 365.969,880 |
| 22.09.2026 | 17:18:33.233 | 0,310 BZ | 2.000 | 620,000 | 1.179.748,000 | 365.721,880 |
| 22.09.2026 | 17:17:13.560 | 0,310 BZ | 6.000 | 1.860,000 | 1.177.748,000 | 365.101,880 |
| 22.09.2026 | 17:16:34.883 | 0,310 BZ | 944 | 292,640 | 1.171.748,000 | 363.241,880 |
| 22.09.2026 | 17:15:36.791 | 0,310 BZ | 3.333 | 1.033,230 | 1.170.804,000 | 362.949,240 |
| 22.09.2026 | 17:15:34.094 | 0,310 BZ | 17.000 | 5.270,000 | 1.167.471,000 | 361.916,010 |
| 22.09.2026 | 17:11:53.432 | 0,310 BZ | 1.600 | 496,000 | 1.150.471,000 | 356.646,010 |
| 22.09.2026 | 17:10:49.946 | 0,310 BZ | 6.000 | 1.860,000 | 1.148.871,000 | 356.150,010 |
| 22.09.2026 | 17:10:21.905 | 0,310 BZ | 1.000 | 310,000 | 1.142.871,000 | 354.290,010 |
| 22.09.2026 | 17:09:54.024 | 0,310 BZ | 80.000 | 24.800,000 | 1.141.871,000 | 353.980,010 |
| 22.09.2026 | 17:09:41.971 | 0,310 BZ | 4.000 | 1.240,000 | 1.061.871,000 | 329.180,010 |
| 22.09.2026 | 17:07:18.336 | 0,310 BZ | 6.000 | 1.860,000 | 1.057.871,000 | 327.940,010 |
| 22.09.2026 | 17:07:09.735 | 0,310 BZ | 6.000 | 1.860,000 | 1.051.871,000 | 326.080,010 |
| 22.09.2026 | 17:06:32.806 | 0,310 BZ | 500 | 155,000 | 1.045.871,000 | 324.220,010 |
| 22.09.2026 | 17:06:12.894 | 0,310 BZ | 1.000 | 310,000 | 1.045.371,000 | 324.065,010 |
| 22.09.2026 | 17:05:51.486 | 0,310 BZ | 1.998 | 619,380 | 1.044.371,000 | 323.755,010 |
| 22.09.2026 | 17:05:29.240 | 0,310 BZ | 1.000 | 310,000 | 1.042.373,000 | 323.135,630 |
| 22.09.2026 | 17:05:13.232 | 0,310 BZ | 750 | 232,500 | 1.041.373,000 | 322.825,630 |
| 22.09.2026 | 17:02:51.135 | 0,310 BZ | 1.500 | 465,000 | 1.040.623,000 | 322.593,130 |
| 22.09.2026 | 17:01:50.976 | 0,310 BZ | 3.500 | 1.085,000 | 1.039.123,000 | 322.128,130 |
| 22.09.2026 | 17:00:16.953 | 0,310 BZ | 1.200 | 372,000 | 1.035.623,000 | 321.043,130 |
| 22.09.2026 | 16:59:08.578 | 0,310 BZ | 6.000 | 1.860,000 | 1.034.423,000 | 320.671,130 |
| 22.09.2026 | 16:57:44.335 | 0,310 BZ | 1.600 | 496,000 | 1.028.423,000 | 318.811,130 |
| 22.09.2026 | 16:57:21.327 | 0,310 BZ | 1.000 | 310,000 | 1.026.823,000 | 318.315,130 |
| 22.09.2026 | 16:56:38.943 | 0,310 BZ | 12.000 | 3.720,000 | 1.025.823,000 | 318.005,130 |
| 22.09.2026 | 16:56:11.763 | 0,310 BZ | 4.000 | 1.240,000 | 1.013.823,000 | 314.285,130 |
| 22.09.2026 | 16:56:04.192 | 0,310 BZ | 500 | 155,000 | 1.009.823,000 | 313.045,130 |
| 22.09.2026 | 16:55:04.831 | 0,310 BZ | 4.000 | 1.240,000 | 1.009.323,000 | 312.890,130 |
| 22.09.2026 | 16:54:33.175 | 0,310 BZ | 1.500 | 465,000 | 1.005.323,000 | 311.650,130 |
| 22.09.2026 | 16:53:35.540 | 0,310 BZ | 6.000 | 1.860,000 | 1.003.823,000 | 311.185,130 |
| 22.09.2026 | 16:52:13.470 | 0,310 BZ | 4.000 | 1.240,000 | 997.823,000 | 309.325,130 |
| 22.09.2026 | 16:51:35.490 | 0,310 BZ | 20 | 6,200 | 993.823,000 | 308.085,130 |
| 22.09.2026 | 16:51:13.940 | 0,310 BZ | 3.000 | 930,000 | 993.803,000 | 308.078,930 |
| 22.09.2026 | 16:50:37.757 | 0,310 BZ | 5.000 | 1.550,000 | 990.803,000 | 307.148,930 |
| 22.09.2026 | 16:49:00.393 | 0,310 BZ | 3.333 | 1.033,230 | 985.803,000 | 305.598,930 |
| 22.09.2026 | 16:48:54.313 | 0,310 BZ | 11 | 3,410 | 982.470,000 | 304.565,700 |
| 22.09.2026 | 16:48:33.493 | 0,310 BZ | 4.000 | 1.240,000 | 982.459,000 | 304.562,290 |
| 22.09.2026 | 16:48:00.996 | 0,310 BZ | 4.000 | 1.240,000 | 978.459,000 | 303.322,290 |
| 22.09.2026 | 16:47:17.392 | 0,310 BZ | 600 | 186,000 | 974.459,000 | 302.082,290 |
| 22.09.2026 | 16:46:52.361 | 0,310 BZ | 4.000 | 1.240,000 | 973.859,000 | 301.896,290 |
| 22.09.2026 | 16:45:22.868 | 0,310 BZ | 3.000 | 930,000 | 969.859,000 | 300.656,290 |
| 22.09.2026 | 16:41:56.865 | 0,310 BZ | 6.000 | 1.860,000 | 966.859,000 | 299.726,290 |
| 22.09.2026 | 16:40:59.890 | 0,310 BZ | 4.000 | 1.240,000 | 960.859,000 | 297.866,290 |
| 22.09.2026 | 16:40:39.225 | 0,310 BZ | 1.500 | 465,000 | 956.859,000 | 296.626,290 |
| 22.09.2026 | 16:39:58.644 | 0,310 BZ | 60 | 18,600 | 955.359,000 | 296.161,290 |
| 22.09.2026 | 16:38:55.343 | 0,310 BZ | 10 | 3,100 | 955.299,000 | 296.142,690 |
| 22.09.2026 | 16:38:36.020 | 0,310 BZ | 4.000 | 1.240,000 | 955.289,000 | 296.139,590 |
| 22.09.2026 | 16:37:04.837 | 0,310 BZ | 7.000 | 2.170,000 | 951.289,000 | 294.899,590 |
| 22.09.2026 | 16:36:13.630 | 0,310 BZ | 2.000 | 620,000 | 944.289,000 | 292.729,590 |
| 22.09.2026 | 16:35:38.713 | 0,310 BZ | 3.000 | 930,000 | 942.289,000 | 292.109,590 |
| 22.09.2026 | 16:34:50.681 | 0,310 BZ | 6.000 | 1.860,000 | 939.289,000 | 291.179,590 |
| 22.09.2026 | 16:33:19.599 | 0,310 BZ | 800 | 248,000 | 933.289,000 | 289.319,590 |
| 22.09.2026 | 16:32:47.881 | 0,310 BZ | 4.000 | 1.240,000 | 932.489,000 | 289.071,590 |
| 22.09.2026 | 16:24:19.928 | 0,310 BZ | 4.800 | 1.488,000 | 928.489,000 | 287.831,590 |
| 22.09.2026 | 16:23:57.022 | 0,310 BZ | 6.000 | 1.860,000 | 923.689,000 | 286.343,590 |
| 22.09.2026 | 16:23:34.263 | 0,310 BZ | 7 | 2,170 | 917.689,000 | 284.483,590 |
| 22.09.2026 | 16:23:00.006 | 0,310 BZ | 2.500 | 775,000 | 917.682,000 | 284.481,420 |
| 22.09.2026 | 16:22:48.065 | 0,310 BZ | 2.000 | 620,000 | 915.182,000 | 283.706,420 |
| 22.09.2026 | 16:20:20.695 | 0,310 BZ | 3.150 | 976,500 | 913.182,000 | 283.086,420 |
| 22.09.2026 | 16:19:57.820 | 0,310 BZ | 330 | 102,300 | 910.032,000 | 282.109,920 |
| 22.09.2026 | 16:18:35.210 | 0,310 BZ | 3.000 | 930,000 | 909.702,000 | 282.007,620 |
| 22.09.2026 | 16:17:54.801 | 0,310 BZ | 3.000 | 930,000 | 906.702,000 | 281.077,620 |
| 22.09.2026 | 16:16:18.323 | 0,310 BZ | 6.000 | 1.860,000 | 903.702,000 | 280.147,620 |
| 22.09.2026 | 16:16:05.408 | 0,310 BZ | 500 | 155,000 | 897.702,000 | 278.287,620 |
| 22.09.2026 | 16:16:03.911 | 0,310 BZ | 2.600 | 806,000 | 897.202,000 | 278.132,620 |
| 22.09.2026 | 16:15:16.647 | 0,310 BZ | 650 | 201,500 | 894.602,000 | 277.326,620 |
| 22.09.2026 | 16:15:07.648 | 0,310 BZ | 3.000 | 930,000 | 893.952,000 | 277.125,120 |
| 22.09.2026 | 16:13:08.313 | 0,310 BZ | 100 | 31,000 | 890.952,000 | 276.195,120 |
| 22.09.2026 | 16:12:56.253 | 0,310 BZ | 5.600 | 1.736,000 | 890.852,000 | 276.164,120 |
| 22.09.2026 | 16:11:30.325 | 0,310 BZ | 4.800 | 1.488,000 | 885.252,000 | 274.428,120 |
| 22.09.2026 | 16:10:38.258 | 0,310 BZ | 1.783 | 552,730 | 880.452,000 | 272.940,120 |
| 22.09.2026 | 16:08:15.750 | 0,310 BZ | 1.200 | 372,000 | 878.669,000 | 272.387,390 |
| 22.09.2026 | 16:08:00.278 | 0,310 BZ | 4.000 | 1.240,000 | 877.469,000 | 272.015,390 |
| 22.09.2026 | 16:07:42.534 | 0,310 BZ | 1.300 | 403,000 | 873.469,000 | 270.775,390 |
| 22.09.2026 | 16:07:30.128 | 0,310 BZ | 2.000 | 620,000 | 872.169,000 | 270.372,390 |
| 22.09.2026 | 16:07:22.407 | 0,310 BZ | 2.000 | 620,000 | 870.169,000 | 269.752,390 |
| 22.09.2026 | 16:07:04.093 | 0,310 BZ | 6.000 | 1.860,000 | 868.169,000 | 269.132,390 |
| 22.09.2026 | 16:04:33.962 | 0,310 BZ | 6.000 | 1.860,000 | 862.169,000 | 267.272,390 |
| 22.09.2026 | 16:03:53.087 | 0,310 BZ | 3.200 | 992,000 | 856.169,000 | 265.412,390 |
| 22.09.2026 | 16:03:16.095 | 0,310 BZ | 3.000 | 930,000 | 852.969,000 | 264.420,390 |
| 22.09.2026 | 16:01:23.501 | 0,310 BZ | 1.200 | 372,000 | 849.969,000 | 263.490,390 |
| 22.09.2026 | 16:00:16.433 | 0,310 BZ | 4.000 | 1.240,000 | 848.769,000 | 263.118,390 |
| 22.09.2026 | 16:00:11.561 | 0,310 BZ | 3.200 | 992,000 | 844.769,000 | 261.878,390 |
| 22.09.2026 | 16:00:09.864 | 0,310 BZ | 2.500 | 775,000 | 841.569,000 | 260.886,390 |
| 22.09.2026 | 15:59:10.981 | 0,310 BZ | 10.000 | 3.100,000 | 839.069,000 | 260.111,390 |
| 22.09.2026 | 15:59:07.472 | 0,305 G | - | - | 829.069,000 | 257.011,390 |
| 22.09.2026 | 15:58:49.858 | 0,310 BZ | 2.300 | 713,000 | 829.069,000 | 257.011,390 |
| 22.09.2026 | 15:58:12.493 | 0,310 BZ | 5.000 | 1.550,000 | 826.769,000 | 256.298,390 |
| 22.09.2026 | 15:57:18.811 | 0,310 BZ | 1.200 | 372,000 | 821.769,000 | 254.748,390 |