KLA-Tencor Corp./OS/Call [220]/BNP
WKN PK64F3
ISIN DE000PK64F31
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 16:47:56.730 | 8,140 BZ | 2.800 | 22.792,000 | 27.085,000 | 213.909,190 |
| 03.07.2026 | 16:47:56.730 | 8,140 BZ | 2.800 | 22.792,000 | 27.085,000 | 213.909,190 |
| 03.07.2026 | 15:52:30.422 | 8,120 BZ | 500 | 4.060,000 | 24.285,000 | 191.117,190 |
| 03.07.2026 | 15:41:29.410 | 8,070 BZ | 720 | 5.810,400 | 23.785,000 | 187.057,190 |
| 03.07.2026 | 14:14:30.926 | 8,160 BZ | 1.600 | 13.056,000 | 23.065,000 | 181.246,790 |
| 03.07.2026 | 13:26:33.301 | 8,130 BZ | 2.500 | 20.325,000 | 21.465,000 | 168.190,790 |
| 03.07.2026 | 12:31:06.244 | 8,050 BZ | 494 | 3.976,700 | 18.965,000 | 147.865,790 |
| 03.07.2026 | 11:02:31.690 | 7,790 BZ | 11.955 | 93.129,450 | 18.471,000 | 143.889,090 |
| 03.07.2026 | 10:55:13.203 | 7,790 BZ | 6.516 | 50.759,640 | 6.516,000 | 50.759,640 |
| 03.07.2026 | 09:20:20.459 | 8,000 G | - | - | - | - |
| 02.07.2026 | 21:51:56.691 | 7,090 BZ | 3.100 | 21.979,000 | 49.557,000 | 410.094,590 |
| 02.07.2026 | 21:51:56.691 | 7,090 BZ | 3.100 | 21.979,000 | 49.557,000 | 410.094,590 |
| 02.07.2026 | 20:24:54.000 | 6,950 BZ | 310 | 2.154,500 | 46.457,000 | 388.115,590 |
| 02.07.2026 | 20:10:34.788 | 7,110 BZ | 200 | 1.422,000 | 46.147,000 | 385.961,090 |
| 02.07.2026 | 19:22:41.423 | 7,110 BZ | 3.100 | 22.041,000 | 45.947,000 | 384.539,090 |
| 02.07.2026 | 18:14:16.667 | 7,550 BZ | 1.425 | 10.758,750 | 42.847,000 | 362.498,090 |
| 02.07.2026 | 17:39:14.677 | 7,800 BZ | 1.086 | 8.470,800 | 41.422,000 | 351.739,340 |
| 02.07.2026 | 17:31:25.875 | 7,680 BZ | 75 | 576,000 | 40.336,000 | 343.268,540 |
| 02.07.2026 | 17:27:23.658 | 7,730 BZ | 1.500 | 11.595,000 | 40.261,000 | 342.692,540 |
| 02.07.2026 | 17:06:25.379 | 7,810 BZ | 200 | 1.562,000 | 37.861,000 | 324.050,540 |
| 02.07.2026 | 16:43:36.991 | 7,920 BZ | 3.100 | 24.552,000 | 37.661,000 | 322.488,540 |
| 02.07.2026 | 16:39:56.699 | 7,990 BZ | 165 | 1.318,350 | 34.561,000 | 297.936,540 |
| 02.07.2026 | 16:39:05.706 | 8,010 BZ | 3.100 | 24.831,000 | 34.396,000 | 296.618,190 |
| 02.07.2026 | 16:37:48.625 | 8,040 BZ | 204 | 1.640,160 | 31.296,000 | 271.787,190 |
| 02.07.2026 | 16:32:34.310 | 8,040 BZ | 310 | 2.492,400 | 31.092,000 | 270.147,030 |
| 02.07.2026 | 16:28:43.999 | 8,100 BZ | 220 | 1.782,000 | 30.782,000 | 267.654,630 |
| 02.07.2026 | 16:24:18.616 | 8,300 BZ | 111 | 921,300 | 30.562,000 | 265.872,630 |
| 02.07.2026 | 16:21:03.244 | 8,300 BZ | 111 | 921,300 | 30.451,000 | 264.951,330 |
| 02.07.2026 | 16:19:55.380 | 8,350 BZ | 284 | 2.371,400 | 30.340,000 | 264.030,030 |
| 02.07.2026 | 16:18:16.028 | 8,310 BZ | 665 | 5.526,150 | 30.056,000 | 261.658,630 |
| 02.07.2026 | 16:11:24.636 | 8,500 BZ | 800 | 6.800,000 | 29.391,000 | 256.132,480 |
| 02.07.2026 | 16:09:08.869 | 8,530 BZ | 750 | 6.397,500 | 28.591,000 | 249.332,480 |
| 02.07.2026 | 16:06:43.919 | 8,640 BZ | 2.000 | 17.280,000 | 27.841,000 | 242.934,980 |
| 02.07.2026 | 16:05:38.943 | 8,680 BZ | 3.100 | 26.908,000 | 25.841,000 | 225.654,980 |
| 02.07.2026 | 16:05:18.948 | 8,700 BZ | 300 | 2.610,000 | 22.741,000 | 198.746,980 |
| 02.07.2026 | 16:02:10.167 | 8,710 BZ | 2.200 | 19.162,000 | 22.331,000 | 195.181,080 |
| 02.07.2026 | 15:57:36.737 | 8,560 BZ | 260 | 2.225,600 | 20.057,000 | 175.380,460 |
| 02.07.2026 | 15:57:26.504 | 8,610 BZ | 220 | 1.894,200 | 19.797,000 | 173.154,860 |
| 02.07.2026 | 15:55:09.309 | 8,710 BZ | 260 | 2.264,600 | 16.477,000 | 144.445,660 |
| 02.07.2026 | 15:50:35.529 | 8,750 BZ | 1.033 | 9.038,750 | 16.217,000 | 142.181,060 |
| 02.07.2026 | 15:43:26.493 | 8,800 BZ | 110 | 968,000 | 14.634,000 | 128.321,060 |
| 02.07.2026 | 15:43:20.984 | 8,780 BZ | 3.100 | 27.218,000 | 14.524,000 | 127.353,060 |
| 02.07.2026 | 15:42:59.454 | 8,670 BZ | 110 | 953,700 | 11.424,000 | 100.135,060 |
| 02.07.2026 | 15:42:44.274 | 8,670 BZ | 3.100 | 26.877,000 | 11.314,000 | 99.181,360 |
| 02.07.2026 | 15:39:22.410 | 8,630 BZ | 600 | 5.178,000 | 8.214,000 | 72.304,360 |
| 02.07.2026 | 15:38:09.829 | 8,690 BZ | 3.100 | 26.939,000 | 7.614,000 | 67.126,360 |
| 02.07.2026 | 15:37:43.528 | 8,730 BZ | 496 | 4.330,080 | 4.514,000 | 40.187,360 |
| 02.07.2026 | 15:37:21.424 | 8,710 BZ | 1.768 | 15.399,280 | 4.018,000 | 35.857,280 |
| 02.07.2026 | 15:31:41.169 | 8,790 BZ | 200 | 1.758,000 | 2.250,000 | 20.458,000 |
| 02.07.2026 | 10:11:54.101 | 9,000 BZ | 600 | 5.400,000 | 2.050,000 | 18.700,000 |
| 02.07.2026 | 09:36:07.126 | 8,960 G | - | - | 1.450,000 | 13.300,000 |
| 02.07.2026 | 09:18:10.374 | 9,000 BZ | 450 | 4.050,000 | 1.450,000 | 13.300,000 |
| 02.07.2026 | 08:29:56.205 | 9,250 BZ | 1.000 | 9.250,000 | 1.000,000 | 9.250,000 |
| 01.07.2026 | 19:19:42.501 | 9,670 BZ | 60 | 580,200 | 4.522,000 | 47.066,620 |
| 01.07.2026 | 19:19:42.501 | 9,670 BZ | 60 | 580,200 | 4.522,000 | 47.066,620 |
| 01.07.2026 | 19:16:22.843 | 9,650 BZ | 60 | 579,000 | 4.462,000 | 46.486,420 |
| 01.07.2026 | 15:38:18.367 | 10,000 BZ | 1.500 | 15.000,000 | 4.402,000 | 45.907,420 |
| 01.07.2026 | 15:35:27.354 | 10,300 BZ | 100 | 1.030,000 | 2.902,000 | 30.907,420 |
| 01.07.2026 | 15:35:14.967 | 10,320 BZ | 90 | 928,800 | 2.802,000 | 29.877,420 |
| 01.07.2026 | 15:28:39.849 | 10,510 BZ | 2.262 | 23.773,620 | 2.712,000 | 28.948,620 |
| 01.07.2026 | 10:36:05.159 | 11,500 BZ | 450 | 5.175,000 | 450,000 | 5.175,000 |
| 01.07.2026 | 09:34:37.851 | 11,470 G | - | - | - | - |
| 30.06.2026 | 20:40:29.094 | 11,950 BZ | 5.400 | 64.530,000 | 8.648,000 | 100.458,490 |
| 30.06.2026 | 20:40:29.094 | 11,950 BZ | 5.400 | 64.530,000 | 8.648,000 | 100.458,490 |
| 30.06.2026 | 19:33:22.847 | 11,750 BZ | 1.425 | 16.743,750 | 3.248,000 | 35.928,490 |
| 30.06.2026 | 18:28:48.341 | 11,380 BZ | 208 | 2.367,040 | 1.823,000 | 19.184,740 |
| 30.06.2026 | 18:27:18.737 | 11,420 BZ | 208 | 2.375,360 | 1.615,000 | 16.817,700 |
| 30.06.2026 | 13:17:21.168 | 10,340 BZ | 900 | 9.306,000 | 1.407,000 | 14.442,340 |
| 30.06.2026 | 10:30:20.801 | 10,170 BZ | 110 | 1.118,700 | 110,000 | 1.118,700 |
| 30.06.2026 | 09:37:43.378 | 10,130 G | - | - | - | - |
| 29.06.2026 | 21:39:30.113 | 9,910 BZ | 100 | 991,000 | 225,000 | 2.227,250 |
| 29.06.2026 | 21:39:30.113 | 9,910 BZ | 100 | 991,000 | 225,000 | 2.227,250 |
| 29.06.2026 | 21:02:14.224 | 9,890 BZ | 125 | 1.236,250 | 125,000 | 1.236,250 |
| 29.06.2026 | 09:30:20.037 | 8,260 G | - | - | - | - |
| 26.06.2026 | 16:01:13.080 | 8,030 BZ | 200 | 1.606,000 | 1.200,000 | 9.553,500 |
| 26.06.2026 | 16:01:13.080 | 8,030 BZ | 200 | 1.606,000 | 1.200,000 | 9.553,500 |
| 26.06.2026 | 15:27:54.049 | 7,860 BZ | 750 | 5.895,000 | 1.000,000 | 7.947,500 |
| 26.06.2026 | 09:25:31.390 | 8,320 G | - | - | 250,000 | 2.052,500 |
| 26.06.2026 | 08:04:02.667 | 8,210 BZ | 250 | 2.052,500 | 250,000 | 2.052,500 |
| 25.06.2026 | 16:53:32.837 | 8,150 BZ | 1.500 | 12.225,000 | 2.897,000 | 23.547,180 |
| 25.06.2026 | 16:53:32.837 | 8,150 BZ | 1.500 | 12.225,000 | 2.897,000 | 23.547,180 |
| 25.06.2026 | 09:29:06.965 | 8,140 G | - | - | 1.000,000 | 8.170,000 |
| 25.06.2026 | 08:49:52.443 | 8,170 BZ | 1.000 | 8.170,000 | 1.000,000 | 8.170,000 |
| 24.06.2026 | 19:40:02.573 | 7,200 BZ | 150 | 1.080,000 | 4.317,000 | 32.039,530 |
| 24.06.2026 | 19:40:02.573 | 7,200 BZ | 150 | 1.080,000 | 4.317,000 | 32.039,530 |
| 24.06.2026 | 19:28:51.632 | 7,210 BZ | 375 | 2.703,750 | 4.167,000 | 30.959,530 |
| 24.06.2026 | 17:41:37.133 | 7,420 BZ | 1.000 | 7.420,000 | 3.792,000 | 28.255,780 |
| 24.06.2026 | 09:35:52.816 | 7,750 G | - | - | 122,000 | 944,280 |
| 24.06.2026 | 08:37:24.424 | 7,740 BZ | 122 | 944,280 | 122,000 | 944,280 |
| 23.06.2026 | 15:45:11.048 | 7,620 BZ | 190 | 1.447,800 | 1.078,000 | 8.196,600 |
| 23.06.2026 | 15:45:11.048 | 7,620 BZ | 190 | 1.447,800 | 1.078,000 | 8.196,600 |
| 23.06.2026 | 15:42:51.321 | 7,600 BZ | 888 | 6.748,800 | 888,000 | 6.748,800 |
| 23.06.2026 | 09:19:40.913 | 8,320 G | - | - | - | - |
| 22.06.2026 | 09:38:51.188 | 8,280 G | - | - | - | - |
| 22.06.2026 | 09:38:51.188 | 8,280 G | - | - | - | - |
| 19.06.2026 | 18:43:31.363 | 7,970 BZ | 200 | 1.594,000 | 895,000 | 7.193,050 |
| 19.06.2026 | 18:43:31.363 | 7,970 BZ | 200 | 1.594,000 | 895,000 | 7.193,050 |
| 19.06.2026 | 18:37:06.081 | 7,970 BZ | 300 | 2.391,000 | 695,000 | 5.599,050 |
| 19.06.2026 | 13:25:37.861 | 7,890 BZ | 90 | 710,100 | 395,000 | 3.208,050 |
| 19.06.2026 | 09:34:52.186 | 8,200 G | - | - | 305,000 | 2.497,950 |