Palo Alto Networks Inc./OS/Call [400]/MS
WKN MR8MUG
ISIN DE000MR8MUG7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 09:38:37.313 | 1,870 G | - | - | 1.200,000 | 2.241,150 |
| 14.10.2026 | 08:19:20.126 | 1,870 BZ | 495 | 925,650 | 1.200,000 | 2.241,150 |
| 14.10.2026 | 08:11:28.923 | 1,900 BZ | 105 | 199,500 | 705,000 | 1.315,500 |
| 14.10.2026 | 08:01:29.320 | 1,860 BZ | 600 | 1.116,000 | 600,000 | 1.116,000 |
| 13.10.2026 | 21:55:44.738 | 1,920 BZ | 2.000 | 3.840,000 | 125.652,000 | 247.818,480 |
| 13.10.2026 | 21:55:44.738 | 1,920 BZ | 2.000 | 3.840,000 | 125.652,000 | 247.818,480 |
| 13.10.2026 | 21:55:26.941 | 1,920 BZ | 2.000 | 3.840,000 | 123.652,000 | 243.978,480 |
| 13.10.2026 | 21:47:56.377 | 1,950 BZ | 16.250 | 31.687,500 | 121.652,000 | 240.138,480 |
| 13.10.2026 | 21:45:16.460 | 1,970 BZ | 400 | 788,000 | 105.402,000 | 208.450,980 |
| 13.10.2026 | 21:44:15.574 | 1,970 BZ | 400 | 788,000 | 105.002,000 | 207.662,980 |
| 13.10.2026 | 20:30:36.701 | 1,950 G | - | - | 104.602,000 | 206.874,980 |
| 13.10.2026 | 19:53:14.528 | 1,980 BZ | 500 | 990,000 | 104.602,000 | 206.874,980 |
| 13.10.2026 | 19:51:03.143 | 1,980 BZ | 500 | 990,000 | 104.102,000 | 205.884,980 |
| 13.10.2026 | 19:20:35.363 | 1,990 BZ | 1.500 | 2.985,000 | 103.602,000 | 204.894,980 |
| 13.10.2026 | 19:20:08.197 | 1,980 BZ | 1.500 | 2.970,000 | 102.102,000 | 201.909,980 |
| 13.10.2026 | 19:18:28.313 | 1,950 G | - | - | 100.602,000 | 198.939,980 |
| 13.10.2026 | 19:14:08.250 | 1,990 BZ | 1.000 | 1.990,000 | 100.602,000 | 198.939,980 |
| 13.10.2026 | 19:02:44.261 | 1,970 BZ | 1.000 | 1.970,000 | 99.602,000 | 196.949,980 |
| 13.10.2026 | 19:00:57.698 | 1,970 BZ | 230 | 453,100 | 98.602,000 | 194.979,980 |
| 13.10.2026 | 19:00:42.314 | 1,980 BZ | 230 | 455,400 | 98.372,000 | 194.526,880 |
| 13.10.2026 | 18:13:22.328 | 2,010 BZ | 1.000 | 2.010,000 | 98.142,000 | 194.071,480 |
| 13.10.2026 | 18:13:13.925 | 2,010 BZ | 1.000 | 2.010,000 | 97.142,000 | 192.061,480 |
| 13.10.2026 | 17:52:13.141 | 1,980 BZ | 500 | 990,000 | 96.142,000 | 190.051,480 |
| 13.10.2026 | 17:45:44.738 | 1,980 BZ | 500 | 990,000 | 95.642,000 | 189.061,480 |
| 13.10.2026 | 17:29:16.306 | 1,990 BZ | 600 | 1.194,000 | 95.142,000 | 188.071,480 |
| 13.10.2026 | 17:27:47.195 | 1,990 BZ | 500 | 995,000 | 94.542,000 | 186.877,480 |
| 13.10.2026 | 17:26:27.565 | 1,980 BZ | 100 | 198,000 | 94.042,000 | 185.882,480 |
| 13.10.2026 | 16:48:51.415 | 1,960 G | - | - | 93.942,000 | 185.684,480 |
| 13.10.2026 | 16:47:20.584 | 1,990 BZ | 1.200 | 2.388,000 | 93.942,000 | 185.684,480 |
| 13.10.2026 | 16:45:23.269 | 2,000 BZ | 450 | 900,000 | 92.742,000 | 183.296,480 |
| 13.10.2026 | 16:37:50.071 | 1,990 BZ | 750 | 1.492,500 | 92.292,000 | 182.396,480 |
| 13.10.2026 | 16:28:30.843 | 2,010 BZ | 100 | 201,000 | 91.542,000 | 180.903,980 |
| 13.10.2026 | 16:20:46.041 | 2,020 BZ | 100 | 202,000 | 91.442,000 | 180.702,980 |
| 13.10.2026 | 15:59:59.186 | 2,050 BZ | 400 | 820,000 | 90.942,000 | 179.684,980 |
| 13.10.2026 | 15:56:10.145 | 2,030 BZ | 1.000 | 2.030,000 | 90.542,000 | 178.864,980 |
| 13.10.2026 | 15:54:47.366 | 2,040 BZ | 1.000 | 2.040,000 | 89.542,000 | 176.834,980 |
| 13.10.2026 | 15:52:18.454 | 2,040 BZ | 2.300 | 4.692,000 | 88.542,000 | 174.794,980 |
| 13.10.2026 | 15:46:24.991 | 2,060 BZ | 300 | 618,000 | 86.242,000 | 170.102,980 |
| 13.10.2026 | 15:36:38.279 | 2,040 BZ | 1.500 | 3.060,000 | 85.442,000 | 168.454,980 |
| 13.10.2026 | 15:34:56.634 | 1,980 BZ | 1.000 | 1.980,000 | 83.942,000 | 165.394,980 |
| 13.10.2026 | 15:34:41.573 | 1,970 BZ | 1.000 | 1.970,000 | 82.942,000 | 163.414,980 |
| 13.10.2026 | 15:32:29.975 | 1,950 BZ | 120 | 234,000 | 81.942,000 | 161.444,980 |
| 13.10.2026 | 15:32:24.501 | 1,960 BZ | 120 | 235,200 | 81.822,000 | 161.210,980 |
| 13.10.2026 | 15:29:50.460 | 1,900 BZ | 3.126 | 5.939,400 | 76.576,000 | 151.277,640 |
| 13.10.2026 | 15:26:15.516 | 1,940 BZ | 600 | 1.164,000 | 73.450,000 | 145.338,240 |
| 13.10.2026 | 15:25:54.072 | 1,950 BZ | 600 | 1.170,000 | 72.850,000 | 144.174,240 |
| 13.10.2026 | 15:11:18.878 | 1,950 BZ | 300 | 585,000 | 72.250,000 | 143.004,240 |
| 13.10.2026 | 15:10:56.477 | 1,950 BZ | 300 | 585,000 | 71.950,000 | 142.419,240 |
| 13.10.2026 | 14:58:57.226 | 1,960 BZ | 1.000 | 1.960,000 | 71.650,000 | 141.834,240 |
| 13.10.2026 | 14:57:16.323 | 1,970 BZ | 1.000 | 1.970,000 | 70.650,000 | 139.874,240 |
| 13.10.2026 | 14:53:17.258 | 1,970 BZ | 100 | 197,000 | 69.650,000 | 137.904,240 |
| 13.10.2026 | 14:52:39.773 | 1,970 BZ | 100 | 197,000 | 69.550,000 | 137.707,240 |
| 13.10.2026 | 14:50:02.854 | 1,970 BZ | 460 | 906,200 | 69.450,000 | 137.510,240 |
| 13.10.2026 | 14:47:12.018 | 1,960 BZ | 460 | 901,600 | 68.990,000 | 136.604,040 |
| 13.10.2026 | 14:23:07.127 | 1,900 G | - | - | 68.530,000 | 135.702,440 |
| 13.10.2026 | 14:07:56.004 | 1,930 BZ | 3.100 | 5.983,000 | 68.530,000 | 135.702,440 |
| 13.10.2026 | 14:07:50.154 | 1,930 BZ | 1.800 | 3.474,000 | 65.430,000 | 129.719,440 |
| 13.10.2026 | 14:06:00.204 | 1,950 BZ | 1.300 | 2.535,000 | 63.630,000 | 126.245,440 |
| 13.10.2026 | 14:03:39.246 | 1,970 BZ | 550 | 1.083,500 | 62.330,000 | 123.710,440 |
| 13.10.2026 | 14:03:04.440 | 1,980 BZ | 50 | 99,000 | 61.780,000 | 122.626,940 |
| 13.10.2026 | 13:41:35.430 | 1,980 BZ | 379 | 750,420 | 61.230,000 | 121.537,940 |
| 13.10.2026 | 13:41:29.866 | 1,980 BZ | 250 | 495,000 | 60.851,000 | 120.787,520 |
| 13.10.2026 | 13:37:10.994 | 1,990 BZ | 2.250 | 4.477,500 | 60.472,000 | 120.035,810 |
| 13.10.2026 | 13:37:02.574 | 1,990 BZ | 250 | 497,500 | 58.222,000 | 115.558,310 |
| 13.10.2026 | 13:29:52.946 | 2,000 BZ | 2.000 | 4.000,000 | 57.972,000 | 115.060,810 |
| 13.10.2026 | 13:26:49.830 | 2,010 BZ | 500 | 1.005,000 | 55.972,000 | 111.060,810 |
| 13.10.2026 | 13:24:53.666 | 2,010 BZ | 500 | 1.005,000 | 55.472,000 | 110.055,810 |
| 13.10.2026 | 13:23:35.871 | 2,000 BZ | 400 | 800,000 | 54.972,000 | 109.050,810 |
| 13.10.2026 | 13:23:28.740 | 2,000 BZ | 400 | 800,000 | 54.572,000 | 108.250,810 |
| 13.10.2026 | 13:07:28.963 | 2,000 BZ | 500 | 1.000,000 | 54.172,000 | 107.450,810 |
| 13.10.2026 | 13:05:40.015 | 2,000 BZ | 500 | 1.000,000 | 53.672,000 | 106.450,810 |
| 13.10.2026 | 12:50:41.717 | 1,990 BZ | 600 | 1.194,000 | 53.172,000 | 105.450,810 |
| 13.10.2026 | 12:40:05.710 | 1,990 BZ | 251 | 499,490 | 51.972,000 | 103.056,810 |
| 13.10.2026 | 12:39:44.169 | 2,000 BZ | 251 | 502,000 | 51.721,000 | 102.557,320 |
| 13.10.2026 | 12:30:26.008 | 1,990 BZ | 111 | 220,890 | 51.470,000 | 102.055,320 |
| 13.10.2026 | 12:26:57.511 | 1,990 BZ | 111 | 220,890 | 51.359,000 | 101.834,430 |
| 13.10.2026 | 11:45:08.676 | 1,970 BZ | 650 | 1.280,500 | 51.248,000 | 101.613,540 |
| 13.10.2026 | 11:38:43.216 | 1,960 BZ | 650 | 1.274,000 | 50.598,000 | 100.333,040 |
| 13.10.2026 | 11:15:33.495 | 1,970 BZ | 770 | 1.516,900 | 49.948,000 | 99.059,040 |
| 13.10.2026 | 11:09:13.417 | 1,960 BZ | 770 | 1.509,200 | 49.178,000 | 97.542,140 |
| 13.10.2026 | 11:05:23.616 | 1,960 BZ | 220 | 431,200 | 48.408,000 | 96.032,940 |
| 13.10.2026 | 11:01:20.699 | 1,960 BZ | 220 | 431,200 | 48.188,000 | 95.601,740 |
| 13.10.2026 | 11:01:19.026 | 1,960 BZ | 7.200 | 14.112,000 | 47.968,000 | 95.170,540 |
| 13.10.2026 | 10:39:16.710 | 1,980 BZ | 1.000 | 1.980,000 | 40.768,000 | 81.058,540 |
| 13.10.2026 | 10:25:07.373 | 1,960 BZ | 5.000 | 9.800,000 | 39.768,000 | 79.078,540 |
| 13.10.2026 | 10:16:43.871 | 1,950 BZ | 1.200 | 2.340,000 | 34.768,000 | 69.278,540 |
| 13.10.2026 | 10:01:06.257 | 2,000 BZ | 5.850 | 11.700,000 | 33.568,000 | 66.938,540 |
| 13.10.2026 | 09:58:27.213 | 1,990 BZ | 500 | 995,000 | 27.718,000 | 55.238,540 |
| 13.10.2026 | 09:52:15.908 | 1,980 BZ | 4.000 | 7.920,000 | 27.218,000 | 54.243,540 |
| 13.10.2026 | 09:51:29.167 | 1,980 BZ | 1.350 | 2.673,000 | 23.218,000 | 46.323,540 |
| 13.10.2026 | 09:39:21.730 | 1,940 G | - | - | 21.868,000 | 43.650,540 |
| 13.10.2026 | 09:28:53.918 | 1,980 BZ | 296 | 586,080 | 21.868,000 | 43.650,540 |
| 13.10.2026 | 09:27:21.148 | 1,980 BZ | 296 | 586,080 | 21.572,000 | 43.064,460 |
| 13.10.2026 | 09:19:20.956 | 1,970 BZ | 1.450 | 2.856,500 | 21.276,000 | 42.478,380 |
| 13.10.2026 | 09:18:36.908 | 1,980 BZ | 450 | 891,000 | 19.826,000 | 39.621,880 |
| 13.10.2026 | 09:16:26.960 | 1,980 BZ | 1.000 | 1.980,000 | 19.376,000 | 38.730,880 |
| 13.10.2026 | 09:15:12.377 | 1,990 BZ | 1.400 | 2.786,000 | 18.376,000 | 36.750,880 |
| 13.10.2026 | 09:07:19.037 | 1,990 BZ | 1.400 | 2.786,000 | 16.976,000 | 33.964,880 |
| 13.10.2026 | 09:04:48.754 | 1,990 BZ | 2.500 | 4.975,000 | 15.576,000 | 31.178,880 |
| 13.10.2026 | 08:54:34.461 | 2,000 BZ | 2.500 | 5.000,000 | 13.076,000 | 26.203,880 |