Micron Technology Inc./OS/Call [360]/VONT
WKN VJ2K8B
ISIN DE000VJ2K8B8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.04.2026 | 16:20:35.649 | 1,130 BZ | 500 | 565,000 | 318.513,000 | 375.655,390 |
| 08.04.2026 | 16:11:22.287 | 1,110 BZ | 200 | 222,000 | 318.013,000 | 375.090,390 |
| 08.04.2026 | 16:10:30.244 | 1,130 BZ | 7.500 | 8.475,000 | 317.813,000 | 374.868,390 |
| 08.04.2026 | 16:10:07.913 | 1,140 BZ | 1.000 | 1.140,000 | 310.313,000 | 366.393,390 |
| 08.04.2026 | 16:05:37.925 | 1,170 BZ | 800 | 936,000 | 308.513,000 | 364.341,390 |
| 08.04.2026 | 16:03:09.364 | 1,160 BZ | 1.000 | 1.160,000 | 307.713,000 | 363.405,390 |
| 08.04.2026 | 15:59:12.604 | 1,150 BZ | 450 | 517,500 | 306.713,000 | 362.245,390 |
| 08.04.2026 | 15:54:36.101 | 1,140 BZ | 650 | 741,000 | 306.263,000 | 361.727,890 |
| 08.04.2026 | 15:51:11.250 | 1,150 BZ | 1.000 | 1.150,000 | 305.613,000 | 360.986,890 |
| 08.04.2026 | 15:39:48.690 | 1,180 BZ | 450 | 531,000 | 304.613,000 | 359.836,890 |
| 08.04.2026 | 15:38:15.502 | 1,180 BZ | 7.300 | 8.614,000 | 304.163,000 | 359.305,890 |
| 08.04.2026 | 15:31:09.091 | 1,200 BZ | 12.129 | 14.554,800 | 296.863,000 | 350.691,890 |
| 08.04.2026 | 15:22:32.908 | 1,200 BZ | 252 | 302,400 | 284.734,000 | 336.137,090 |
| 08.04.2026 | 15:08:26.865 | 1,210 BZ | 830 | 1.004,300 | 284.482,000 | 335.834,690 |
| 08.04.2026 | 15:06:35.076 | 1,210 BZ | 1.300 | 1.573,000 | 283.652,000 | 334.830,390 |
| 08.04.2026 | 14:53:32.850 | 1,210 BZ | 10.000 | 12.100,000 | 282.352,000 | 333.257,390 |
| 08.04.2026 | 14:41:22.494 | 1,200 BZ | 500 | 600,000 | 272.352,000 | 321.157,390 |
| 08.04.2026 | 14:40:36.893 | 1,200 BZ | 500 | 600,000 | 271.852,000 | 320.557,390 |
| 08.04.2026 | 14:30:21.362 | 1,200 BZ | 850 | 1.020,000 | 271.352,000 | 319.957,390 |
| 08.04.2026 | 14:21:38.055 | 1,200 BZ | 5.000 | 6.000,000 | 270.502,000 | 318.937,390 |
| 08.04.2026 | 14:03:13.444 | 1,220 BZ | 4.918 | 5.999,960 | 265.502,000 | 312.937,390 |
| 08.04.2026 | 14:02:10.991 | 1,220 BZ | 4.918 | 5.999,960 | 260.584,000 | 306.937,430 |
| 08.04.2026 | 13:55:37.547 | 1,220 BZ | 3.000 | 3.660,000 | 255.666,000 | 300.937,470 |
| 08.04.2026 | 13:39:03.992 | 1,220 BZ | 1.229 | 1.499,380 | 252.666,000 | 297.277,470 |
| 08.04.2026 | 13:38:42.707 | 1,220 BZ | 1.229 | 1.499,380 | 251.437,000 | 295.778,090 |
| 08.04.2026 | 13:24:42.447 | 1,210 BZ | 4.000 | 4.840,000 | 250.208,000 | 294.278,710 |
| 08.04.2026 | 13:23:52.152 | 1,210 BZ | 4.000 | 4.840,000 | 246.208,000 | 289.438,710 |
| 08.04.2026 | 13:18:50.972 | 1,200 BZ | 2.975 | 3.570,000 | 242.208,000 | 284.598,710 |
| 08.04.2026 | 13:14:38.140 | 1,210 BZ | 1.000 | 1.210,000 | 239.233,000 | 281.028,710 |
| 08.04.2026 | 13:11:12.389 | 1,210 BZ | 820 | 992,200 | 238.233,000 | 279.818,710 |
| 08.04.2026 | 13:07:18.597 | 1,210 BZ | 3.700 | 4.477,000 | 237.413,000 | 278.826,510 |
| 08.04.2026 | 13:05:12.098 | 1,210 BZ | 6.000 | 7.260,000 | 233.713,000 | 274.349,510 |
| 08.04.2026 | 13:04:01.094 | 1,220 BZ | 1.000 | 1.220,000 | 227.713,000 | 267.089,510 |
| 08.04.2026 | 13:03:53.280 | 1,220 BZ | 200 | 244,000 | 226.713,000 | 265.869,510 |
| 08.04.2026 | 13:02:00.488 | 1,220 BZ | 8.500 | 10.370,000 | 226.513,000 | 265.625,510 |
| 08.04.2026 | 13:01:36.459 | 1,220 BZ | 100 | 122,000 | 218.013,000 | 255.255,510 |
| 08.04.2026 | 13:00:18.979 | 1,220 BZ | 100 | 122,000 | 217.913,000 | 255.133,510 |
| 08.04.2026 | 12:59:29.212 | 1,220 BZ | 1.000 | 1.220,000 | 217.813,000 | 255.011,510 |
| 08.04.2026 | 12:58:23.058 | 1,220 BZ | 1.563 | 1.906,860 | 216.813,000 | 253.791,510 |
| 08.04.2026 | 12:54:45.023 | 1,230 BZ | 430 | 528,900 | 215.250,000 | 251.884,650 |
| 08.04.2026 | 12:52:23.460 | 1,230 BZ | 1.000 | 1.230,000 | 214.820,000 | 251.355,750 |
| 08.04.2026 | 12:51:46.696 | 1,230 BZ | 133 | 163,590 | 213.820,000 | 250.125,750 |
| 08.04.2026 | 12:51:17.260 | 1,230 BZ | 813 | 999,990 | 213.687,000 | 249.962,160 |
| 08.04.2026 | 12:51:07.984 | 1,230 BZ | 813 | 999,990 | 212.874,000 | 248.962,170 |
| 08.04.2026 | 12:41:04.408 | 1,230 BZ | 2.500 | 3.075,000 | 212.061,000 | 247.962,180 |
| 08.04.2026 | 12:40:02.649 | 1,230 BZ | 1.500 | 1.845,000 | 209.561,000 | 244.887,180 |
| 08.04.2026 | 12:38:18.530 | 1,240 BZ | 1.500 | 1.860,000 | 208.061,000 | 243.042,180 |
| 08.04.2026 | 12:28:11.400 | 1,240 BZ | 1.050 | 1.302,000 | 206.561,000 | 241.182,180 |
| 08.04.2026 | 12:24:32.380 | 1,240 BZ | 250 | 310,000 | 205.511,000 | 239.880,180 |
| 08.04.2026 | 12:24:17.156 | 1,240 BZ | 800 | 992,000 | 205.261,000 | 239.570,180 |
| 08.04.2026 | 12:12:59.878 | 1,240 BZ | 1.500 | 1.860,000 | 204.461,000 | 238.578,180 |
| 08.04.2026 | 12:00:46.819 | 1,240 BZ | 2.500 | 3.100,000 | 202.961,000 | 236.718,180 |
| 08.04.2026 | 11:56:34.318 | 1,250 BZ | 2.500 | 3.125,000 | 200.461,000 | 233.618,180 |
| 08.04.2026 | 11:52:22.787 | 1,250 BZ | 2.001 | 2.501,250 | 197.961,000 | 230.493,180 |
| 08.04.2026 | 11:46:36.850 | 1,210 BZ | 2.000 | 2.420,000 | 195.960,000 | 227.991,930 |
| 08.04.2026 | 11:42:22.724 | 1,210 BZ | 4.999 | 6.048,790 | 193.960,000 | 225.571,930 |
| 08.04.2026 | 11:38:44.389 | 1,220 BZ | 3.000 | 3.660,000 | 188.961,000 | 219.523,140 |
| 08.04.2026 | 11:38:15.631 | 1,220 BZ | 2.000 | 2.440,000 | 185.961,000 | 215.863,140 |
| 08.04.2026 | 11:38:01.758 | 1,220 BZ | 4.000 | 4.880,000 | 183.961,000 | 213.423,140 |
| 08.04.2026 | 11:37:54.685 | 1,220 BZ | 2.000 | 2.440,000 | 179.961,000 | 208.543,140 |
| 08.04.2026 | 11:37:35.526 | 1,220 BZ | 2.000 | 2.440,000 | 177.961,000 | 206.103,140 |
| 08.04.2026 | 11:22:10.973 | 1,220 BZ | 1.200 | 1.464,000 | 175.961,000 | 203.663,140 |
| 08.04.2026 | 11:20:39.570 | 1,220 BZ | 1.200 | 1.464,000 | 174.761,000 | 202.199,140 |
| 08.04.2026 | 11:18:44.454 | 1,220 BZ | 1.700 | 2.074,000 | 173.561,000 | 200.735,140 |
| 08.04.2026 | 11:17:54.582 | 1,220 BZ | 1.700 | 2.074,000 | 171.861,000 | 198.661,140 |
| 08.04.2026 | 11:17:06.573 | 1,220 BZ | 500 | 610,000 | 170.161,000 | 196.587,140 |
| 08.04.2026 | 11:16:51.375 | 1,220 BZ | 500 | 610,000 | 169.661,000 | 195.977,140 |
| 08.04.2026 | 11:16:46.577 | 1,220 BZ | 300 | 366,000 | 169.161,000 | 195.367,140 |
| 08.04.2026 | 11:16:34.698 | 1,220 BZ | 300 | 366,000 | 168.861,000 | 195.001,140 |
| 08.04.2026 | 11:07:48.742 | 1,220 BZ | 800 | 976,000 | 168.561,000 | 194.635,140 |
| 08.04.2026 | 11:07:38.067 | 1,220 BZ | 800 | 976,000 | 167.761,000 | 193.659,140 |
| 08.04.2026 | 11:01:51.411 | 1,230 BZ | 3.944 | 4.851,120 | 166.961,000 | 192.683,140 |
| 08.04.2026 | 11:01:37.041 | 1,230 BZ | 2.542 | 3.126,660 | 163.017,000 | 187.832,020 |
| 08.04.2026 | 11:00:34.653 | 1,220 BZ | 27 | 32,940 | 160.475,000 | 184.705,360 |
| 08.04.2026 | 10:58:15.418 | 1,210 BZ | 6.000 | 7.260,000 | 160.448,000 | 184.672,420 |
| 08.04.2026 | 10:54:09.396 | 1,200 BZ | 425 | 510,000 | 153.598,000 | 176.383,920 |
| 08.04.2026 | 10:51:46.675 | 1,200 BZ | 330 | 396,000 | 153.173,000 | 175.873,920 |
| 08.04.2026 | 10:48:23.351 | 1,200 BZ | 2.000 | 2.400,000 | 152.843,000 | 175.477,920 |
| 08.04.2026 | 10:46:09.949 | 1,200 BZ | 4.100 | 4.920,000 | 150.843,000 | 173.077,920 |
| 08.04.2026 | 10:42:14.860 | 1,200 BZ | 450 | 540,000 | 146.743,000 | 168.157,920 |
| 08.04.2026 | 10:41:56.013 | 1,200 BZ | 450 | 540,000 | 146.293,000 | 167.617,920 |
| 08.04.2026 | 10:38:15.620 | 1,200 BZ | 375 | 450,000 | 145.843,000 | 167.077,920 |
| 08.04.2026 | 10:34:55.842 | 1,190 BZ | 375 | 446,250 | 145.468,000 | 166.627,920 |
| 08.04.2026 | 10:30:48.629 | 1,180 BZ | 1.200 | 1.416,000 | 145.093,000 | 166.181,670 |
| 08.04.2026 | 10:29:53.332 | 1,170 BZ | 7.150 | 8.365,500 | 143.893,000 | 164.765,670 |
| 08.04.2026 | 10:29:48.646 | 1,170 BZ | 150 | 175,500 | 136.743,000 | 156.400,170 |
| 08.04.2026 | 10:29:24.069 | 1,170 BZ | 6.000 | 7.020,000 | 136.593,000 | 156.224,670 |
| 08.04.2026 | 10:29:08.276 | 1,170 BZ | 1.000 | 1.170,000 | 130.593,000 | 149.204,670 |
| 08.04.2026 | 10:26:13.081 | 1,160 G | - | - | 129.593,000 | 148.034,670 |
| 08.04.2026 | 10:17:49.183 | 1,160 BZ | 1.000 | 1.160,000 | 129.593,000 | 148.034,670 |
| 08.04.2026 | 10:17:40.441 | 1,160 BZ | 1.000 | 1.160,000 | 128.593,000 | 146.874,670 |
| 08.04.2026 | 10:12:10.891 | 1,150 BZ | 2.500 | 2.875,000 | 127.593,000 | 145.714,670 |
| 08.04.2026 | 10:11:38.935 | 1,150 BZ | 3.000 | 3.450,000 | 125.093,000 | 142.839,670 |
| 08.04.2026 | 10:04:40.819 | 1,150 BZ | 1.340 | 1.541,000 | 122.093,000 | 139.389,670 |
| 08.04.2026 | 10:04:24.217 | 1,150 BZ | 431 | 495,650 | 120.753,000 | 137.848,670 |
| 08.04.2026 | 10:04:18.009 | 1,150 BZ | 5.000 | 5.750,000 | 120.322,000 | 137.353,020 |
| 08.04.2026 | 10:02:24.218 | 1,150 BZ | 1.022 | 1.175,300 | 115.322,000 | 131.603,020 |
| 08.04.2026 | 10:01:25.046 | 1,150 BZ | 1.022 | 1.175,300 | 114.300,000 | 130.427,720 |
| 08.04.2026 | 09:59:24.714 | 1,150 BZ | 400 | 460,000 | 113.278,000 | 129.252,420 |
| 08.04.2026 | 09:59:19.876 | 1,150 BZ | 400 | 460,000 | 112.878,000 | 128.792,420 |