Jabil Inc./OS/Call [290]/MS
WKN MR9DGW
ISIN DE000MR9DGW0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.10.2026 | 21:59:26.483 | 0,300 BZ | 1.000 | 300,000 | 1.663.505,000 | 495.179,980 |
| 07.10.2026 | 21:59:26.483 | 0,300 BZ | 1.000 | 300,000 | 1.663.505,000 | 495.179,980 |
| 07.10.2026 | 21:59:19.702 | 0,300 BZ | 1.000 | 300,000 | 1.662.505,000 | 494.879,980 |
| 07.10.2026 | 21:53:22.566 | 0,290 BZ | 5.700 | 1.653,000 | 1.661.505,000 | 494.579,980 |
| 07.10.2026 | 21:52:37.774 | 0,290 BZ | 1.700 | 493,000 | 1.655.805,000 | 492.926,980 |
| 07.10.2026 | 21:52:35.630 | 0,290 BZ | 4.000 | 1.160,000 | 1.654.105,000 | 492.433,980 |
| 07.10.2026 | 21:50:24.767 | 0,290 BZ | 32.207 | 9.340,030 | 1.650.105,000 | 491.273,980 |
| 07.10.2026 | 21:50:18.082 | 0,290 BZ | 50.000 | 14.500,000 | 1.617.898,000 | 481.933,950 |
| 07.10.2026 | 21:50:13.848 | 0,290 BZ | 30.000 | 8.700,000 | 1.567.898,000 | 467.433,950 |
| 07.10.2026 | 21:50:09.746 | 0,290 BZ | 20.000 | 5.800,000 | 1.537.898,000 | 458.733,950 |
| 07.10.2026 | 21:49:58.119 | 0,290 BZ | 6.000 | 1.740,000 | 1.517.898,000 | 452.933,950 |
| 07.10.2026 | 21:30:53.748 | 0,300 BZ | 5.000 | 1.500,000 | 1.511.898,000 | 451.193,950 |
| 07.10.2026 | 21:18:36.268 | 0,300 BZ | 4.000 | 1.200,000 | 1.506.898,000 | 449.693,950 |
| 07.10.2026 | 21:12:37.241 | 0,300 BZ | 3.000 | 900,000 | 1.502.898,000 | 448.493,950 |
| 07.10.2026 | 21:11:50.189 | 0,300 BZ | 3.000 | 900,000 | 1.499.898,000 | 447.593,950 |
| 07.10.2026 | 21:01:25.303 | 0,300 BZ | 1.687 | 506,100 | 1.496.898,000 | 446.693,950 |
| 07.10.2026 | 21:00:03.042 | 0,300 BZ | 4.000 | 1.200,000 | 1.495.211,000 | 446.187,850 |
| 07.10.2026 | 20:59:23.012 | 0,300 BZ | 630 | 189,000 | 1.491.211,000 | 444.987,850 |
| 07.10.2026 | 20:55:44.135 | 0,300 BZ | 6.000 | 1.800,000 | 1.490.581,000 | 444.798,850 |
| 07.10.2026 | 20:53:55.140 | 0,300 BZ | 100 | 30,000 | 1.484.581,000 | 442.998,850 |
| 07.10.2026 | 20:49:29.185 | 0,300 BZ | 2.000 | 600,000 | 1.484.481,000 | 442.968,850 |
| 07.10.2026 | 20:49:26.034 | 0,300 BZ | 1.000 | 300,000 | 1.482.481,000 | 442.368,850 |
| 07.10.2026 | 20:32:15.498 | 0,300 BZ | 3.000 | 900,000 | 1.481.481,000 | 442.068,850 |
| 07.10.2026 | 20:16:40.572 | 0,300 BZ | 3.400 | 1.020,000 | 1.478.481,000 | 441.168,850 |
| 07.10.2026 | 20:11:04.708 | 0,300 BZ | 4.000 | 1.200,000 | 1.475.081,000 | 440.148,850 |
| 07.10.2026 | 20:05:44.720 | 0,300 BZ | 3.000 | 900,000 | 1.471.081,000 | 438.948,850 |
| 07.10.2026 | 20:03:15.061 | 0,300 BZ | 1.700 | 510,000 | 1.468.081,000 | 438.048,850 |
| 07.10.2026 | 20:01:16.975 | 0,300 BZ | 900 | 270,000 | 1.466.381,000 | 437.538,850 |
| 07.10.2026 | 19:59:55.991 | 0,300 BZ | 2.200 | 660,000 | 1.465.481,000 | 437.268,850 |
| 07.10.2026 | 19:51:12.131 | 0,300 BZ | 1.500 | 450,000 | 1.463.281,000 | 436.608,850 |
| 07.10.2026 | 19:44:40.463 | 0,300 BZ | 3.300 | 990,000 | 1.461.781,000 | 436.158,850 |
| 07.10.2026 | 19:43:06.391 | 0,300 BZ | 3.000 | 900,000 | 1.458.481,000 | 435.168,850 |
| 07.10.2026 | 19:42:12.520 | 0,300 BZ | 4.000 | 1.200,000 | 1.455.481,000 | 434.268,850 |
| 07.10.2026 | 19:36:29.564 | 0,300 BZ | 1.500 | 450,000 | 1.451.481,000 | 433.068,850 |
| 07.10.2026 | 19:28:48.185 | 0,300 BZ | 6.000 | 1.800,000 | 1.449.981,000 | 432.618,850 |
| 07.10.2026 | 19:28:13.131 | 0,300 BZ | 1.000 | 300,000 | 1.443.981,000 | 430.818,850 |
| 07.10.2026 | 19:25:59.427 | 0,300 BZ | 4.000 | 1.200,000 | 1.442.981,000 | 430.518,850 |
| 07.10.2026 | 19:25:13.138 | 0,300 BZ | 2.000 | 600,000 | 1.438.981,000 | 429.318,850 |
| 07.10.2026 | 19:24:03.333 | 0,300 BZ | 500 | 150,000 | 1.436.981,000 | 428.718,850 |
| 07.10.2026 | 19:22:23.008 | 0,300 BZ | 300 | 90,000 | 1.436.481,000 | 428.568,850 |
| 07.10.2026 | 19:15:15.460 | 0,300 BZ | 265 | 79,500 | 1.436.181,000 | 428.478,850 |
| 07.10.2026 | 19:14:55.292 | 0,290 G | - | - | 1.435.916,000 | 428.399,350 |
| 07.10.2026 | 19:11:53.441 | 0,300 BZ | 1.000 | 300,000 | 1.435.916,000 | 428.399,350 |
| 07.10.2026 | 19:11:44.489 | 0,300 BZ | 6.000 | 1.800,000 | 1.434.916,000 | 428.099,350 |
| 07.10.2026 | 19:04:55.466 | 0,300 BZ | 6.000 | 1.800,000 | 1.428.916,000 | 426.299,350 |
| 07.10.2026 | 19:03:39.786 | 0,300 BZ | 4.000 | 1.200,000 | 1.422.916,000 | 424.499,350 |
| 07.10.2026 | 18:55:53.416 | 0,300 BZ | 100 | 30,000 | 1.418.916,000 | 423.299,350 |
| 07.10.2026 | 18:54:46.852 | 0,300 BZ | 1.900 | 570,000 | 1.418.816,000 | 423.269,350 |
| 07.10.2026 | 18:54:08.378 | 0,300 BZ | 500 | 150,000 | 1.416.916,000 | 422.699,350 |
| 07.10.2026 | 18:50:30.228 | 0,300 BZ | 4.000 | 1.200,000 | 1.416.416,000 | 422.549,350 |
| 07.10.2026 | 18:46:58.846 | 0,300 BZ | 4.000 | 1.200,000 | 1.412.416,000 | 421.349,350 |
| 07.10.2026 | 18:44:53.289 | 0,300 BZ | 1.000 | 300,000 | 1.408.416,000 | 420.149,350 |
| 07.10.2026 | 18:41:38.897 | 0,300 BZ | 3.225 | 967,500 | 1.407.416,000 | 419.849,350 |
| 07.10.2026 | 18:41:13.106 | 0,300 BZ | 2.000 | 600,000 | 1.404.191,000 | 418.881,850 |
| 07.10.2026 | 18:39:44.875 | 0,300 BZ | 3.000 | 900,000 | 1.402.191,000 | 418.281,850 |
| 07.10.2026 | 18:33:37.061 | 0,300 BZ | 200 | 60,000 | 1.399.191,000 | 417.381,850 |
| 07.10.2026 | 18:30:42.813 | 0,300 BZ | 4.500 | 1.350,000 | 1.398.991,000 | 417.321,850 |
| 07.10.2026 | 18:30:06.012 | 0,300 BZ | 3.300 | 990,000 | 1.394.491,000 | 415.971,850 |
| 07.10.2026 | 18:29:42.141 | 0,300 BZ | 1.000 | 300,000 | 1.391.191,000 | 414.981,850 |
| 07.10.2026 | 18:24:11.426 | 0,290 BZ | 500 | 145,000 | 1.390.191,000 | 414.681,850 |
| 07.10.2026 | 18:23:27.922 | 0,290 BZ | 4.000 | 1.160,000 | 1.389.691,000 | 414.536,850 |
| 07.10.2026 | 18:20:11.133 | 0,290 BZ | 38.862 | 11.269,980 | 1.385.691,000 | 413.376,850 |
| 07.10.2026 | 18:19:59.978 | 0,290 BZ | 4.000 | 1.160,000 | 1.346.829,000 | 402.106,870 |
| 07.10.2026 | 18:19:31.824 | 0,290 BZ | 6.000 | 1.740,000 | 1.342.829,000 | 400.946,870 |
| 07.10.2026 | 18:19:21.249 | 0,290 BZ | 1.762 | 510,980 | 1.336.829,000 | 399.206,870 |
| 07.10.2026 | 18:18:19.751 | 0,300 BZ | 1.000 | 300,000 | 1.335.067,000 | 398.695,890 |
| 07.10.2026 | 18:18:15.941 | 0,300 BZ | 6.000 | 1.800,000 | 1.334.067,000 | 398.395,890 |
| 07.10.2026 | 18:16:55.607 | 0,300 BZ | 100 | 30,000 | 1.328.067,000 | 396.595,890 |
| 07.10.2026 | 18:16:27.362 | 0,300 BZ | 3.000 | 900,000 | 1.327.967,000 | 396.565,890 |
| 07.10.2026 | 18:11:54.866 | 0,300 BZ | 6.000 | 1.800,000 | 1.324.967,000 | 395.665,890 |
| 07.10.2026 | 18:09:40.201 | 0,290 BZ | 4.000 | 1.160,000 | 1.318.967,000 | 393.865,890 |
| 07.10.2026 | 18:06:39.168 | 0,290 BZ | 1.000 | 290,000 | 1.314.967,000 | 392.705,890 |
| 07.10.2026 | 18:01:12.874 | 0,290 BZ | 6.000 | 1.740,000 | 1.313.967,000 | 392.415,890 |
| 07.10.2026 | 18:01:00.789 | 0,290 BZ | 63.450 | 18.400,500 | 1.307.967,000 | 390.675,890 |
| 07.10.2026 | 17:58:58.489 | 0,290 BZ | 2 | 0,580 | 1.244.517,000 | 372.275,390 |
| 07.10.2026 | 17:58:01.612 | 0,290 BZ | 1 | 0,290 | 1.244.515,000 | 372.274,810 |
| 07.10.2026 | 17:57:07.508 | 0,290 BZ | 1.500 | 435,000 | 1.244.514,000 | 372.274,520 |
| 07.10.2026 | 17:55:50.260 | 0,290 BZ | 3.570 | 1.035,300 | 1.243.014,000 | 371.839,520 |
| 07.10.2026 | 17:54:34.088 | 0,290 BZ | 2.440 | 707,600 | 1.239.444,000 | 370.804,220 |
| 07.10.2026 | 17:53:05.316 | 0,290 BZ | 4.000 | 1.160,000 | 1.237.004,000 | 370.096,620 |
| 07.10.2026 | 17:52:56.749 | 0,290 BZ | 2.000 | 580,000 | 1.233.004,000 | 368.936,620 |
| 07.10.2026 | 17:52:48.791 | 0,290 BZ | 6.000 | 1.740,000 | 1.231.004,000 | 368.356,620 |
| 07.10.2026 | 17:51:50.367 | 0,290 BZ | 6.000 | 1.740,000 | 1.225.004,000 | 366.616,620 |
| 07.10.2026 | 17:50:47.998 | 0,290 BZ | 1.000 | 290,000 | 1.219.004,000 | 364.876,620 |
| 07.10.2026 | 17:49:37.567 | 0,290 BZ | 7.000 | 2.030,000 | 1.218.004,000 | 364.586,620 |
| 07.10.2026 | 17:40:34.746 | 0,290 BZ | 1.000 | 290,000 | 1.211.004,000 | 362.556,620 |
| 07.10.2026 | 17:39:43.373 | 0,290 BZ | 4.000 | 1.160,000 | 1.210.004,000 | 362.266,620 |
| 07.10.2026 | 17:38:37.900 | 0,290 BZ | 3.000 | 870,000 | 1.206.004,000 | 361.106,620 |
| 07.10.2026 | 17:37:50.888 | 0,290 BZ | 1.500 | 435,000 | 1.203.004,000 | 360.236,620 |
| 07.10.2026 | 17:35:58.163 | 0,290 BZ | 1.935 | 561,150 | 1.201.504,000 | 359.801,620 |
| 07.10.2026 | 17:35:39.181 | 0,290 BZ | 4.000 | 1.160,000 | 1.199.569,000 | 359.240,470 |
| 07.10.2026 | 17:33:19.066 | 0,290 BZ | 4.000 | 1.160,000 | 1.195.569,000 | 358.080,470 |
| 07.10.2026 | 17:31:31.469 | 0,290 BZ | 6.001 | 1.740,290 | 1.191.569,000 | 356.920,470 |
| 07.10.2026 | 17:30:54.737 | 0,290 BZ | 4.000 | 1.160,000 | 1.185.568,000 | 355.180,180 |
| 07.10.2026 | 17:30:15.256 | 0,290 BZ | 501 | 145,290 | 1.181.568,000 | 354.020,180 |
| 07.10.2026 | 17:28:19.497 | 0,290 BZ | 27.461 | 7.963,690 | 1.181.067,000 | 353.874,890 |
| 07.10.2026 | 17:27:23.968 | 0,290 BZ | 4.000 | 1.160,000 | 1.153.596,000 | 345.908,300 |
| 07.10.2026 | 17:24:56.911 | 0,290 BZ | 1.701 | 493,290 | 1.149.596,000 | 344.748,300 |
| 07.10.2026 | 17:23:24.069 | 0,290 BZ | 2.000 | 580,000 | 1.147.895,000 | 344.255,010 |
| 07.10.2026 | 17:22:54.927 | 0,290 BZ | 4.000 | 1.160,000 | 1.145.895,000 | 343.675,010 |