Micron Technology Inc./OS/Call [600]/VONT
WKN VJ111D
ISIN DE000VJ111D4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 19:41:50.919 | 11,620 BZ | 150 | 1.743,000 | 17.179,000 | 186.863,950 |
| 04.05.2026 | 19:41:44.012 | 11,630 BZ | 150 | 1.744,500 | 17.029,000 | 185.120,950 |
| 04.05.2026 | 18:16:16.657 | 11,450 BZ | 100 | 1.145,000 | 16.879,000 | 183.376,450 |
| 04.05.2026 | 18:07:23.016 | 11,760 BZ | 100 | 1.176,000 | 16.779,000 | 182.231,450 |
| 04.05.2026 | 17:43:39.594 | 11,900 BZ | 4.000 | 47.600,000 | 16.679,000 | 181.055,450 |
| 04.05.2026 | 16:53:27.982 | 11,980 BZ | 80 | 958,400 | 12.679,000 | 133.455,450 |
| 04.05.2026 | 16:29:40.305 | 11,900 BZ | 80 | 952,000 | 12.599,000 | 132.497,050 |
| 04.05.2026 | 16:19:16.146 | 12,310 BZ | 50 | 615,500 | 12.519,000 | 131.545,050 |
| 04.05.2026 | 16:18:40.341 | 12,240 BZ | 50 | 612,000 | 12.469,000 | 130.929,550 |
| 04.05.2026 | 16:14:27.187 | 12,420 BZ | 80 | 993,600 | 12.419,000 | 130.317,550 |
| 04.05.2026 | 16:13:50.966 | 12,380 BZ | 80 | 990,400 | 12.339,000 | 129.323,950 |
| 04.05.2026 | 16:02:39.608 | 12,350 BZ | 80 | 988,000 | 12.259,000 | 128.333,550 |
| 04.05.2026 | 15:53:31.418 | 12,190 BZ | 80 | 975,200 | 12.179,000 | 127.345,550 |
| 04.05.2026 | 15:53:20.160 | 12,150 BZ | 200 | 2.430,000 | 12.099,000 | 126.370,350 |
| 04.05.2026 | 15:51:30.609 | 12,120 BZ | 80 | 969,600 | 11.899,000 | 123.940,350 |
| 04.05.2026 | 15:48:01.280 | 11,950 BZ | 200 | 2.390,000 | 11.819,000 | 122.970,750 |
| 04.05.2026 | 15:47:09.906 | 12,030 BZ | 200 | 2.406,000 | 11.619,000 | 120.580,750 |
| 04.05.2026 | 15:41:48.410 | 11,700 BZ | 80 | 936,000 | 11.419,000 | 118.174,750 |
| 04.05.2026 | 15:40:31.550 | 11,480 BZ | 80 | 918,400 | 11.339,000 | 117.238,750 |
| 04.05.2026 | 15:27:05.548 | 10,480 BZ | 200 | 2.096,000 | 11.259,000 | 116.320,350 |
| 04.05.2026 | 15:24:56.767 | 10,410 BZ | 120 | 1.249,200 | 11.059,000 | 114.224,350 |
| 04.05.2026 | 15:22:24.115 | 10,390 BZ | 80 | 831,200 | 10.939,000 | 112.975,150 |
| 04.05.2026 | 15:09:31.196 | 10,310 BZ | 160 | 1.649,600 | 10.859,000 | 112.143,950 |
| 04.05.2026 | 15:04:40.419 | 10,290 BZ | 80 | 823,200 | 10.699,000 | 110.494,350 |
| 04.05.2026 | 15:04:25.390 | 10,270 BZ | 80 | 821,600 | 10.619,000 | 109.671,150 |
| 04.05.2026 | 15:03:57.977 | 10,290 BZ | 300 | 3.087,000 | 10.539,000 | 108.849,550 |
| 04.05.2026 | 15:03:39.117 | 10,300 BZ | 300 | 3.090,000 | 10.239,000 | 105.762,550 |
| 04.05.2026 | 15:03:33.674 | 10,300 BZ | 300 | 3.090,000 | 9.939,000 | 102.672,550 |
| 04.05.2026 | 15:03:07.607 | 10,290 BZ | 300 | 3.087,000 | 9.639,000 | 99.582,550 |
| 04.05.2026 | 15:02:30.009 | 10,290 BZ | 100 | 1.029,000 | 9.339,000 | 96.495,550 |
| 04.05.2026 | 15:02:20.437 | 10,290 BZ | 160 | 1.646,400 | 9.239,000 | 95.466,550 |
| 04.05.2026 | 15:00:52.611 | 10,220 BZ | 150 | 1.533,000 | 9.079,000 | 93.820,150 |
| 04.05.2026 | 15:00:37.875 | 10,250 BZ | 240 | 2.460,000 | 8.929,000 | 92.287,150 |
| 04.05.2026 | 14:57:49.831 | 10,320 BZ | 150 | 1.548,000 | 8.689,000 | 89.827,150 |
| 04.05.2026 | 14:57:45.826 | 10,320 BZ | 150 | 1.548,000 | 8.539,000 | 88.279,150 |
| 04.05.2026 | 14:52:23.579 | 10,320 BZ | 80 | 825,600 | 8.389,000 | 86.731,150 |
| 04.05.2026 | 14:52:07.238 | 10,310 BZ | 80 | 824,800 | 8.309,000 | 85.905,550 |
| 04.05.2026 | 14:51:46.095 | 10,310 BZ | 97 | 1.000,070 | 8.229,000 | 85.080,750 |
| 04.05.2026 | 14:51:15.392 | 10,320 BZ | 80 | 825,600 | 8.132,000 | 84.080,680 |
| 04.05.2026 | 14:50:54.645 | 10,340 BZ | 2.350 | 24.299,000 | 8.052,000 | 83.255,080 |
| 04.05.2026 | 14:49:47.845 | 10,340 BZ | 80 | 827,200 | 5.702,000 | 58.956,080 |
| 04.05.2026 | 14:49:09.504 | 10,370 BZ | 100 | 1.037,000 | 5.622,000 | 58.128,880 |
| 04.05.2026 | 14:48:00.944 | 10,370 BZ | 50 | 518,500 | 5.522,000 | 57.091,880 |
| 04.05.2026 | 14:47:47.704 | 10,370 BZ | 50 | 518,500 | 5.472,000 | 56.573,380 |
| 04.05.2026 | 14:47:41.396 | 10,370 BZ | 650 | 6.740,500 | 5.422,000 | 56.054,880 |
| 04.05.2026 | 14:46:47.606 | 10,360 BZ | 80 | 828,800 | 4.772,000 | 49.314,380 |
| 04.05.2026 | 14:46:24.982 | 10,360 BZ | 80 | 828,800 | 4.692,000 | 48.485,580 |
| 04.05.2026 | 14:45:56.442 | 10,350 BZ | 250 | 2.587,500 | 4.612,000 | 47.656,780 |
| 04.05.2026 | 14:45:42.343 | 10,350 BZ | 80 | 828,000 | 4.362,000 | 45.069,280 |
| 04.05.2026 | 14:45:29.315 | 10,340 BZ | 160 | 1.654,400 | 4.282,000 | 44.241,280 |
| 04.05.2026 | 14:45:21.509 | 10,340 BZ | 193 | 1.995,620 | 4.122,000 | 42.586,880 |
| 04.05.2026 | 14:45:19.818 | 10,340 BZ | 720 | 7.444,800 | 3.929,000 | 40.591,260 |
| 04.05.2026 | 14:45:04.561 | 10,350 BZ | 100 | 1.035,000 | 3.209,000 | 33.146,460 |
| 04.05.2026 | 14:44:20.699 | 10,340 BZ | 50 | 517,000 | 3.109,000 | 32.111,460 |
| 04.05.2026 | 14:44:09.782 | 10,340 BZ | 80 | 827,200 | 3.059,000 | 31.594,460 |
| 04.05.2026 | 14:44:07.249 | 10,340 BZ | 289 | 2.988,260 | 2.979,000 | 30.767,260 |
| 04.05.2026 | 14:42:33.892 | 10,330 BZ | 80 | 826,400 | 2.690,000 | 27.779,000 |
| 04.05.2026 | 14:42:24.033 | 10,330 BZ | 100 | 1.033,000 | 2.610,000 | 26.952,600 |
| 04.05.2026 | 14:41:53.755 | 10,340 BZ | 160 | 1.654,400 | 2.510,000 | 25.919,600 |
| 04.05.2026 | 14:41:45.591 | 10,340 BZ | 100 | 1.034,000 | 2.350,000 | 24.265,200 |
| 04.05.2026 | 14:41:00.685 | 10,320 BZ | 550 | 5.676,000 | 2.250,000 | 23.231,200 |
| 04.05.2026 | 14:40:39.431 | 10,320 BZ | 100 | 1.032,000 | 1.700,000 | 17.555,200 |
| 04.05.2026 | 14:40:06.982 | 10,320 BZ | 80 | 825,600 | 1.600,000 | 16.523,200 |
| 04.05.2026 | 14:39:55.533 | 10,330 BZ | 680 | 7.024,400 | 1.520,000 | 15.697,600 |
| 04.05.2026 | 14:39:42.584 | 10,330 BZ | 600 | 6.198,000 | 840,000 | 8.673,200 |
| 04.05.2026 | 14:39:40.362 | 10,330 BZ | 80 | 826,400 | 240,000 | 2.475,200 |
| 04.05.2026 | 14:37:02.937 | 10,310 BZ | 80 | 824,800 | 160,000 | 1.648,800 |
| 04.05.2026 | 14:36:46.905 | 10,300 BZ | 80 | 824,000 | 80,000 | 824,000 |
| 04.05.2026 | 09:57:10.853 | 10,510 G | - | - | - | - |
| 30.04.2026 | 11:26:09.646 | 8,600 G | - | - | - | - |
| 30.04.2026 | 11:26:09.646 | 8,600 G | - | - | - | - |
| 30.04.2026 | 08:36:36.363 | 8,450 G | - | - | - | - |
| 29.04.2026 | 13:54:10.385 | 8,960 G | - | - | - | - |
| 29.04.2026 | 13:54:10.385 | 8,960 G | - | - | - | - |
| 29.04.2026 | 08:42:32.858 | 8,530 G | - | - | - | - |
| 28.04.2026 | 08:39:25.774 | 8,700 G | - | - | - | - |
| 28.04.2026 | 08:39:25.774 | 8,700 G | - | - | - | - |
| 27.04.2026 | 08:43:21.313 | 7,900 G | - | - | - | - |
| 27.04.2026 | 08:43:21.313 | 7,900 G | - | - | - | - |
| 24.04.2026 | 08:41:34.178 | 6,840 G | - | - | - | - |
| 24.04.2026 | 08:41:34.178 | 6,840 G | - | - | - | - |
| 23.04.2026 | 08:40:26.776 | 6,940 G | - | - | - | - |
| 23.04.2026 | 08:40:26.776 | 6,940 G | - | - | - | - |
| 22.04.2026 | 10:48:56.504 | 5,520 G | - | - | - | - |
| 22.04.2026 | 10:48:56.504 | 5,520 G | - | - | - | - |
| 22.04.2026 | 08:41:48.878 | 5,470 G | - | - | - | - |
| 21.04.2026 | 08:42:40.591 | 5,330 G | - | - | - | - |
| 21.04.2026 | 08:42:40.591 | 5,330 G | - | - | - | - |
| 20.04.2026 | 08:38:08.766 | 5,420 G | - | - | - | - |
| 20.04.2026 | 08:38:08.766 | 5,420 G | - | - | - | - |
| 17.04.2026 | 08:44:34.147 | 5,620 G | - | - | - | - |
| 17.04.2026 | 08:44:34.147 | 5,620 G | - | - | - | - |
| 16.04.2026 | 08:44:23.264 | 5,880 G | - | - | - | - |
| 16.04.2026 | 08:44:23.264 | 5,880 G | - | - | - | - |
| 15.04.2026 | 08:44:09.607 | 5,780 G | - | - | - | - |
| 15.04.2026 | 08:44:09.607 | 5,780 G | - | - | - | - |
| 14.04.2026 | 08:42:15.126 | 4,680 G | - | - | - | - |
| 14.04.2026 | 08:42:15.126 | 4,680 G | - | - | - | - |
| 13.04.2026 | 08:39:12.072 | 4,170 G | - | - | - | - |
| 13.04.2026 | 08:39:12.072 | 4,170 G | - | - | - | - |