ASML Holding N.V./KO/Call [endlos]/BNP
WKN PK3CEE
ISIN DE000PK3CEE2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.05.2026 | 13:39:05.210 | 6,560 BZ | 1.000 | 6.560,000 | 48.879,000 | 324.165,540 |
| 15.05.2026 | 12:21:03.476 | 6,550 BZ | 200 | 1.310,000 | 47.879,000 | 317.605,540 |
| 15.05.2026 | 12:02:33.741 | 6,480 G | - | - | 47.679,000 | 316.295,540 |
| 15.05.2026 | 11:15:33.717 | 6,580 BZ | 200 | 1.316,000 | 47.679,000 | 316.295,540 |
| 15.05.2026 | 10:51:40.650 | 6,560 G | - | - | 47.479,000 | 314.979,540 |
| 15.05.2026 | 10:29:07.654 | 6,490 BZ | 250 | 1.622,500 | 47.479,000 | 314.979,540 |
| 15.05.2026 | 10:24:18.480 | 6,530 BZ | 200 | 1.306,000 | 47.229,000 | 313.357,040 |
| 15.05.2026 | 10:06:36.786 | 6,580 BZ | 80 | 526,400 | 47.029,000 | 312.051,040 |
| 15.05.2026 | 10:04:35.557 | 6,560 G | - | - | 46.949,000 | 311.524,640 |
| 15.05.2026 | 09:57:06.915 | 6,630 BZ | 16.500 | 109.395,000 | 46.949,000 | 311.524,640 |
| 15.05.2026 | 09:55:56.583 | 6,630 BG | 28.500 | 188.955,000 | 30.449,000 | 202.129,640 |
| 15.05.2026 | 09:45:40.006 | 6,640 BZ | 250 | 1.660,000 | 1.949,000 | 13.174,640 |
| 15.05.2026 | 09:20:43.350 | 6,670 BZ | 27 | 180,090 | 1.699,000 | 11.514,640 |
| 15.05.2026 | 09:18:26.504 | 6,670 BZ | 1 | 6,670 | 1.672,000 | 11.334,550 |
| 15.05.2026 | 09:05:33.312 | 6,760 BZ | 443 | 2.994,680 | 1.671,000 | 11.327,880 |
| 15.05.2026 | 09:05:11.611 | 6,760 BZ | 1.000 | 6.760,000 | 1.228,000 | 8.333,200 |
| 15.05.2026 | 09:01:08.094 | 6,790 G | - | - | 228,000 | 1.573,200 |
| 15.05.2026 | 08:39:07.419 | 6,900 BZ | 28 | 193,200 | 228,000 | 1.573,200 |
| 15.05.2026 | 08:38:58.965 | 6,900 BZ | 150 | 1.035,000 | 200,000 | 1.380,000 |
| 15.05.2026 | 08:38:39.008 | 6,900 BZ | 50 | 345,000 | 50,000 | 345,000 |
| 15.05.2026 | 08:01:46.027 | 6,830 G | - | - | - | - |
| 14.05.2026 | 21:54:15.914 | 7,120 G | - | - | 895,000 | 6.303,250 |
| 14.05.2026 | 21:54:15.914 | 7,120 G | - | - | 895,000 | 6.303,250 |
| 14.05.2026 | 21:00:21.333 | 7,150 G | - | - | 895,000 | 6.303,250 |
| 14.05.2026 | 20:05:48.560 | 7,070 BZ | 175 | 1.237,250 | 895,000 | 6.303,250 |
| 14.05.2026 | 20:00:22.474 | 7,120 G | - | - | 720,000 | 5.066,000 |
| 14.05.2026 | 19:11:44.770 | 7,110 BZ | 200 | 1.422,000 | 720,000 | 5.066,000 |
| 14.05.2026 | 19:00:26.475 | 7,090 G | - | - | 520,000 | 3.644,000 |
| 14.05.2026 | 18:01:01.443 | 7,080 G | - | - | 520,000 | 3.644,000 |
| 14.05.2026 | 17:00:53.182 | 7,120 G | - | - | 520,000 | 3.644,000 |
| 14.05.2026 | 15:04:41.136 | 6,950 BZ | 100 | 695,000 | 520,000 | 3.644,000 |
| 14.05.2026 | 15:01:16.396 | 6,940 G | - | - | 420,000 | 2.949,000 |
| 14.05.2026 | 14:52:41.367 | 6,950 BZ | 70 | 486,500 | 420,000 | 2.949,000 |
| 14.05.2026 | 14:01:52.351 | 6,970 G | - | - | 350,000 | 2.462,500 |
| 14.05.2026 | 13:00:40.828 | 6,890 G | - | - | 350,000 | 2.462,500 |
| 14.05.2026 | 12:10:10.362 | 6,890 BZ | 50 | 344,500 | 350,000 | 2.462,500 |
| 14.05.2026 | 11:04:20.309 | 6,890 G | - | - | 300,000 | 2.118,000 |
| 14.05.2026 | 10:49:50.969 | 6,890 G | - | - | 300,000 | 2.118,000 |
| 14.05.2026 | 10:04:09.960 | 6,800 G | - | - | 300,000 | 2.118,000 |
| 14.05.2026 | 09:02:26.060 | 6,910 G | - | - | 300,000 | 2.118,000 |
| 14.05.2026 | 08:38:29.016 | 7,060 BZ | 300 | 2.118,000 | 300,000 | 2.118,000 |
| 14.05.2026 | 08:01:49.253 | 7,020 G | - | - | - | - |
| 13.05.2026 | 21:00:39.830 | 7,030 G | - | - | 3.290,000 | 22.586,000 |
| 13.05.2026 | 21:00:39.830 | 7,030 G | - | - | 3.290,000 | 22.586,000 |
| 13.05.2026 | 20:58:36.452 | 7,030 BZ | 600 | 4.218,000 | 3.290,000 | 22.586,000 |
| 13.05.2026 | 20:00:34.432 | 7,000 G | - | - | 2.690,000 | 18.368,000 |
| 13.05.2026 | 19:00:33.573 | 6,860 G | - | - | 2.690,000 | 18.368,000 |
| 13.05.2026 | 18:34:04.249 | 6,840 BZ | 2.500 | 17.100,000 | 2.690,000 | 18.368,000 |
| 13.05.2026 | 18:01:19.138 | 6,750 G | - | - | 190,000 | 1.268,000 |
| 13.05.2026 | 18:00:58.376 | 6,800 BZ | 90 | 612,000 | 190,000 | 1.268,000 |
| 13.05.2026 | 17:01:04.211 | 6,670 G | - | - | 100,000 | 656,000 |
| 13.05.2026 | 16:01:17.809 | 6,560 G | - | - | 100,000 | 656,000 |
| 13.05.2026 | 15:01:04.342 | 6,540 G | - | - | 100,000 | 656,000 |
| 13.05.2026 | 14:02:04.388 | 6,610 G | - | - | 100,000 | 656,000 |
| 13.05.2026 | 13:00:58.794 | 6,600 G | - | - | 100,000 | 656,000 |
| 13.05.2026 | 11:40:37.107 | 6,560 BZ | 100 | 656,000 | 100,000 | 656,000 |
| 13.05.2026 | 11:04:07.622 | 6,530 G | - | - | - | - |
| 13.05.2026 | 10:57:42.524 | 6,510 G | - | - | - | - |
| 13.05.2026 | 10:04:17.769 | 6,440 G | - | - | - | - |
| 13.05.2026 | 09:02:21.391 | 6,460 G | - | - | - | - |
| 13.05.2026 | 08:01:35.072 | 6,570 G | - | - | - | - |
| 12.05.2026 | 21:54:18.617 | 6,440 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 21:54:18.617 | 6,440 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 21:00:40.968 | 6,290 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 20:00:48.692 | 6,240 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 19:00:42.766 | 6,070 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 18:03:20.709 | 6,120 G | - | - | 900,000 | 5.599,000 |
| 12.05.2026 | 17:38:17.645 | 6,210 BZ | 700 | 4.347,000 | 900,000 | 5.599,000 |
| 12.05.2026 | 17:04:50.190 | 6,260 BZ | 200 | 1.252,000 | 200,000 | 1.252,000 |
| 12.05.2026 | 17:02:50.944 | 6,270 G | - | - | - | - |
| 12.05.2026 | 16:03:46.734 | 6,370 G | - | - | - | - |
| 12.05.2026 | 15:01:45.523 | 6,530 G | - | - | - | - |
| 12.05.2026 | 14:04:37.431 | 6,480 G | - | - | - | - |
| 12.05.2026 | 13:03:18.146 | 6,510 G | - | - | - | - |
| 12.05.2026 | 12:31:58.463 | 6,510 G | - | - | - | - |
| 12.05.2026 | 11:03:35.926 | 6,480 G | - | - | - | - |
| 12.05.2026 | 10:03:10.639 | 6,480 G | - | - | - | - |
| 12.05.2026 | 09:01:20.282 | 6,490 G | - | - | - | - |
| 12.05.2026 | 08:00:54.061 | 6,620 G | - | - | - | - |
| 11.05.2026 | 21:54:11.524 | 6,760 G | - | - | 1.610,000 | 10.667,520 |
| 11.05.2026 | 21:54:11.524 | 6,760 G | - | - | 1.610,000 | 10.667,520 |
| 11.05.2026 | 21:00:52.420 | 6,730 G | - | - | 1.610,000 | 10.667,520 |
| 11.05.2026 | 20:00:29.284 | 6,710 G | - | - | 1.610,000 | 10.667,520 |
| 11.05.2026 | 19:21:23.373 | 6,710 BZ | 250 | 1.677,500 | 1.610,000 | 10.667,520 |
| 11.05.2026 | 19:00:30.906 | 6,680 G | - | - | 1.360,000 | 8.990,020 |
| 11.05.2026 | 18:01:43.110 | 6,590 G | - | - | 1.360,000 | 8.990,020 |
| 11.05.2026 | 17:01:20.268 | 6,560 G | - | - | 1.360,000 | 8.990,020 |
| 11.05.2026 | 16:01:49.862 | 6,580 G | - | - | 1.360,000 | 8.990,020 |
| 11.05.2026 | 15:59:13.528 | 6,520 BZ | 250 | 1.630,000 | 1.360,000 | 8.990,020 |
| 11.05.2026 | 15:02:54.678 | 6,700 G | - | - | 1.110,000 | 7.360,020 |
| 11.05.2026 | 14:31:21.076 | 6,700 BZ | 76 | 509,200 | 1.110,000 | 7.360,020 |
| 11.05.2026 | 14:02:43.456 | 6,710 G | - | - | 1.034,000 | 6.850,820 |
| 11.05.2026 | 12:16:28.618 | 6,630 BZ | 54 | 358,020 | 1.034,000 | 6.850,820 |
| 11.05.2026 | 11:25:13.620 | 6,610 BZ | 600 | 3.966,000 | 980,000 | 6.492,800 |
| 11.05.2026 | 11:25:09.075 | 6,610 BZ | 180 | 1.189,800 | 380,000 | 2.526,800 |
| 11.05.2026 | 11:24:17.162 | 6,620 G | - | - | 200,000 | 1.337,000 |
| 11.05.2026 | 11:04:24.576 | 6,650 G | - | - | 200,000 | 1.337,000 |
| 11.05.2026 | 10:12:17.353 | 6,690 BZ | 100 | 669,000 | 200,000 | 1.337,000 |
| 11.05.2026 | 10:12:07.548 | 6,680 BZ | 100 | 668,000 | 100,000 | 668,000 |
| 11.05.2026 | 10:04:20.009 | 6,730 G | - | - | - | - |