Microsoft Corp./OS/Call [500]/UniCredit
WKN UG5ZPD
ISIN DE000UG5ZPD5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.11.2025 | 21:58:52.469 | 2,050 BZ | 3.000 | 6.150,000 | 431.837,000 | 946.647,850 |
| 05.11.2025 | 21:58:52.469 | 2,050 BZ | 3.000 | 6.150,000 | 431.837,000 | 946.647,850 |
| 05.11.2025 | 21:56:23.040 | 2,050 BZ | 500 | 1.025,000 | 428.837,000 | 940.497,850 |
| 05.11.2025 | 21:53:05.337 | 2,060 BZ | 250 | 515,000 | 428.337,000 | 939.472,850 |
| 05.11.2025 | 21:48:29.541 | 2,060 BZ | 500 | 1.030,000 | 428.087,000 | 938.957,850 |
| 05.11.2025 | 21:39:11.831 | 2,060 BZ | 3.500 | 7.210,000 | 427.587,000 | 937.927,850 |
| 05.11.2025 | 21:29:27.015 | 2,070 BZ | 3.000 | 6.210,000 | 424.087,000 | 930.717,850 |
| 05.11.2025 | 21:28:20.292 | 2,060 BG | 3.500 | 7.210,000 | 421.087,000 | 924.507,850 |
| 05.11.2025 | 21:20:06.538 | 2,070 BZ | 2.500 | 5.175,000 | 417.587,000 | 917.297,850 |
| 05.11.2025 | 21:09:02.003 | 2,080 BZ | 50 | 104,000 | 415.087,000 | 912.122,850 |
| 05.11.2025 | 20:55:30.247 | 2,080 BZ | 288 | 599,040 | 415.037,000 | 912.018,850 |
| 05.11.2025 | 20:47:50.056 | 2,080 BZ | 1.000 | 2.080,000 | 414.749,000 | 911.419,810 |
| 05.11.2025 | 20:40:33.918 | 2,080 BZ | 3.800 | 7.904,000 | 413.749,000 | 909.339,810 |
| 05.11.2025 | 20:31:34.904 | 2,080 BZ | 2.000 | 4.160,000 | 409.949,000 | 901.435,810 |
| 05.11.2025 | 20:28:49.276 | 2,080 BZ | 2.000 | 4.160,000 | 407.949,000 | 897.275,810 |
| 05.11.2025 | 20:26:45.230 | 2,090 BZ | 1.000 | 2.090,000 | 405.949,000 | 893.115,810 |
| 05.11.2025 | 20:22:28.332 | 2,080 BZ | 1.000 | 2.080,000 | 404.949,000 | 891.025,810 |
| 05.11.2025 | 20:21:01.971 | 2,100 BZ | 1.000 | 2.100,000 | 403.949,000 | 888.945,810 |
| 05.11.2025 | 20:17:48.116 | 2,110 BZ | 500 | 1.055,000 | 402.949,000 | 886.845,810 |
| 05.11.2025 | 20:14:25.575 | 2,110 BZ | 1.700 | 3.587,000 | 402.449,000 | 885.790,810 |
| 05.11.2025 | 20:11:10.453 | 2,090 G | - | - | 400.749,000 | 882.203,810 |
| 05.11.2025 | 20:10:45.977 | 2,100 BZ | 2.000 | 4.200,000 | 400.749,000 | 882.203,810 |
| 05.11.2025 | 20:10:41.170 | 2,100 BZ | 1.000 | 2.100,000 | 398.749,000 | 878.003,810 |
| 05.11.2025 | 20:00:54.588 | 2,110 G | - | - | 397.749,000 | 875.903,810 |
| 05.11.2025 | 19:55:36.017 | 2,120 BZ | 950 | 2.014,000 | 397.749,000 | 875.903,810 |
| 05.11.2025 | 19:51:37.470 | 2,120 BZ | 1.000 | 2.120,000 | 396.799,000 | 873.889,810 |
| 05.11.2025 | 19:50:27.879 | 2,120 BZ | 300 | 636,000 | 395.799,000 | 871.769,810 |
| 05.11.2025 | 19:47:21.679 | 2,110 BZ | 500 | 1.055,000 | 395.499,000 | 871.133,810 |
| 05.11.2025 | 19:39:11.004 | 2,120 BZ | 1.000 | 2.120,000 | 394.999,000 | 870.078,810 |
| 05.11.2025 | 19:34:32.665 | 2,110 BZ | 50 | 105,500 | 393.999,000 | 867.958,810 |
| 05.11.2025 | 19:27:04.218 | 2,100 BZ | 180 | 378,000 | 393.949,000 | 867.853,310 |
| 05.11.2025 | 19:27:02.027 | 2,100 BZ | 2.000 | 4.200,000 | 393.769,000 | 867.475,310 |
| 05.11.2025 | 19:25:27.346 | 2,100 BZ | 730 | 1.533,000 | 391.769,000 | 863.275,310 |
| 05.11.2025 | 19:21:06.960 | 2,120 BZ | 239 | 506,680 | 391.039,000 | 861.742,310 |
| 05.11.2025 | 19:11:36.866 | 2,110 BZ | 500 | 1.055,000 | 390.800,000 | 861.235,630 |
| 05.11.2025 | 19:10:01.346 | 2,110 BZ | 250 | 527,500 | 390.300,000 | 860.180,630 |
| 05.11.2025 | 19:07:52.501 | 2,110 BZ | 5.000 | 10.550,000 | 390.050,000 | 859.653,130 |
| 05.11.2025 | 19:02:08.327 | 2,110 BZ | 800 | 1.688,000 | 385.050,000 | 849.103,130 |
| 05.11.2025 | 18:59:10.387 | 2,110 BZ | 2.000 | 4.220,000 | 384.250,000 | 847.415,130 |
| 05.11.2025 | 18:56:36.988 | 2,110 BZ | 5.000 | 10.550,000 | 382.250,000 | 843.195,130 |
| 05.11.2025 | 18:48:42.176 | 2,120 BZ | 1.400 | 2.968,000 | 377.250,000 | 832.645,130 |
| 05.11.2025 | 18:45:09.933 | 2,120 BZ | 340 | 720,800 | 375.850,000 | 829.677,130 |
| 05.11.2025 | 18:34:08.089 | 2,110 G | - | - | 375.510,000 | 828.956,330 |
| 05.11.2025 | 18:31:19.789 | 2,110 BZ | 166 | 350,260 | 375.510,000 | 828.956,330 |
| 05.11.2025 | 18:29:34.519 | 2,110 BZ | 600 | 1.266,000 | 375.344,000 | 828.606,070 |
| 05.11.2025 | 18:29:28.206 | 2,110 BZ | 1.500 | 3.165,000 | 374.744,000 | 827.340,070 |
| 05.11.2025 | 18:20:16.109 | 2,110 BZ | 500 | 1.055,000 | 373.244,000 | 824.175,070 |
| 05.11.2025 | 18:07:25.719 | 2,100 BZ | 700 | 1.470,000 | 372.744,000 | 823.120,070 |
| 05.11.2025 | 18:00:35.669 | 2,110 BZ | 2.250 | 4.747,500 | 372.044,000 | 821.650,070 |
| 05.11.2025 | 17:49:55.876 | 2,100 BZ | 1.300 | 2.730,000 | 369.794,000 | 816.902,570 |
| 05.11.2025 | 17:49:03.386 | 2,100 BZ | 1.350 | 2.835,000 | 368.494,000 | 814.172,570 |
| 05.11.2025 | 17:48:32.218 | 2,110 BZ | 300 | 633,000 | 367.144,000 | 811.337,570 |
| 05.11.2025 | 17:46:48.072 | 2,110 BZ | 1.200 | 2.532,000 | 366.844,000 | 810.704,570 |
| 05.11.2025 | 17:44:57.719 | 2,110 BZ | 237 | 500,070 | 365.644,000 | 808.172,570 |
| 05.11.2025 | 17:39:45.573 | 2,110 BZ | 490 | 1.033,900 | 365.407,000 | 807.672,500 |
| 05.11.2025 | 17:36:29.382 | 2,110 BZ | 700 | 1.477,000 | 364.917,000 | 806.638,600 |
| 05.11.2025 | 17:36:26.904 | 2,120 BZ | 250 | 530,000 | 364.217,000 | 805.161,600 |
| 05.11.2025 | 17:33:19.059 | 2,120 BZ | 250 | 530,000 | 363.967,000 | 804.631,600 |
| 05.11.2025 | 17:33:03.911 | 2,120 BZ | 500 | 1.060,000 | 363.717,000 | 804.101,600 |
| 05.11.2025 | 17:31:28.969 | 2,130 BZ | 1.750 | 3.727,500 | 363.217,000 | 803.041,600 |
| 05.11.2025 | 17:31:28.023 | 2,130 BZ | 1.750 | 3.727,500 | 361.467,000 | 799.314,100 |
| 05.11.2025 | 17:22:04.335 | 2,110 BZ | 23.945 | 50.523,950 | 359.717,000 | 795.586,600 |
| 05.11.2025 | 16:13:16.701 | 2,200 BZ | 250 | 550,000 | 335.772,000 | 745.062,650 |
| 05.11.2025 | 16:03:08.584 | 2,170 BZ | 1.200 | 2.604,000 | 335.522,000 | 744.512,650 |
| 05.11.2025 | 16:01:35.238 | 2,180 BZ | 6.000 | 13.080,000 | 334.322,000 | 741.908,650 |
| 05.11.2025 | 15:59:58.152 | 2,180 BZ | 10.000 | 21.800,000 | 328.322,000 | 728.828,650 |
| 05.11.2025 | 15:59:24.469 | 2,180 BZ | 500 | 1.090,000 | 318.322,000 | 707.028,650 |
| 05.11.2025 | 15:56:34.595 | 2,180 BZ | 460 | 1.002,800 | 317.822,000 | 705.938,650 |
| 05.11.2025 | 15:55:04.812 | 2,180 BZ | 90 | 196,200 | 317.362,000 | 704.935,850 |
| 05.11.2025 | 15:53:03.336 | 2,180 BZ | 2.500 | 5.450,000 | 317.272,000 | 704.739,650 |
| 05.11.2025 | 15:50:24.188 | 2,190 BZ | 1.600 | 3.504,000 | 314.772,000 | 699.289,650 |
| 05.11.2025 | 15:44:50.635 | 2,160 BZ | 4.262 | 9.205,920 | 313.172,000 | 695.785,650 |
| 05.11.2025 | 15:43:47.828 | 2,170 BZ | 12.317 | 26.727,890 | 308.910,000 | 686.579,730 |
| 05.11.2025 | 15:40:39.664 | 2,180 BZ | 2.000 | 4.360,000 | 296.593,000 | 659.851,840 |
| 05.11.2025 | 15:35:18.585 | 2,200 BZ | 2.375 | 5.225,000 | 294.593,000 | 655.491,840 |
| 05.11.2025 | 15:31:12.993 | 2,210 BZ | 500 | 1.105,000 | 292.218,000 | 650.266,840 |
| 05.11.2025 | 15:31:07.475 | 2,220 BZ | 230 | 510,600 | 291.718,000 | 649.161,840 |
| 05.11.2025 | 15:30:35.513 | 2,220 BZ | 500 | 1.110,000 | 291.488,000 | 648.651,240 |
| 05.11.2025 | 15:29:25.284 | 2,250 BZ | 1.000 | 2.250,000 | 290.688,000 | 646.872,240 |
| 05.11.2025 | 15:28:15.514 | 2,230 BZ | 230 | 512,900 | 289.688,000 | 644.622,240 |
| 05.11.2025 | 15:23:58.780 | 2,240 BZ | 15.000 | 33.600,000 | 289.458,000 | 644.109,340 |
| 05.11.2025 | 15:23:30.957 | 2,250 BZ | 15.000 | 33.750,000 | 274.458,000 | 610.509,340 |
| 05.11.2025 | 15:20:45.503 | 2,240 BZ | 300 | 672,000 | 259.458,000 | 576.759,340 |
| 05.11.2025 | 15:12:08.588 | 2,240 BZ | 250 | 560,000 | 259.158,000 | 576.087,340 |
| 05.11.2025 | 15:07:55.563 | 2,240 BZ | 1.150 | 2.576,000 | 258.908,000 | 575.527,340 |
| 05.11.2025 | 14:59:22.596 | 2,230 BZ | 2.000 | 4.460,000 | 257.758,000 | 572.951,340 |
| 05.11.2025 | 14:54:57.349 | 2,230 BZ | 1.350 | 3.010,500 | 255.758,000 | 568.491,340 |
| 05.11.2025 | 14:49:00.391 | 2,230 BZ | 250 | 557,500 | 254.408,000 | 565.480,840 |
| 05.11.2025 | 14:46:08.735 | 2,230 BZ | 15 | 33,450 | 254.158,000 | 564.923,340 |
| 05.11.2025 | 14:44:38.382 | 2,230 BZ | 350 | 780,500 | 254.143,000 | 564.889,890 |
| 05.11.2025 | 14:42:15.375 | 2,230 BZ | 150 | 334,500 | 253.793,000 | 564.109,390 |
| 05.11.2025 | 14:40:12.764 | 2,230 BZ | 2.500 | 5.575,000 | 253.643,000 | 563.774,890 |
| 05.11.2025 | 14:37:52.485 | 2,230 BZ | 450 | 1.003,500 | 251.143,000 | 558.199,890 |
| 05.11.2025 | 14:35:29.751 | 2,220 BZ | 750 | 1.665,000 | 250.693,000 | 557.196,390 |
| 05.11.2025 | 14:34:11.349 | 2,230 BZ | 750 | 1.672,500 | 249.943,000 | 555.531,390 |
| 05.11.2025 | 14:34:09.089 | 2,230 BZ | 57.641 | 128.539,430 | 249.193,000 | 553.858,890 |
| 05.11.2025 | 13:06:12.900 | 2,220 BZ | 320 | 710,400 | 191.552,000 | 425.319,460 |
| 05.11.2025 | 12:53:06.446 | 2,220 BZ | 500 | 1.110,000 | 191.232,000 | 424.609,060 |
| 05.11.2025 | 12:49:07.711 | 2,220 BZ | 226 | 501,720 | 190.732,000 | 423.499,060 |
| 05.11.2025 | 12:45:30.433 | 2,220 BZ | 90 | 199,800 | 190.506,000 | 422.997,340 |