Strabag SE/CapBonus/104,8/Call/Erste
WKN EB1S0J
ISIN AT0000A3R2K7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17:00:47.787 | 89,490 G | - | - | 2.613,000 | 236.578,040 |
| 24.04.2026 | 17:00:47.787 | 89,490 G | - | - | 2.613,000 | 236.578,040 |
| 24.04.2026 | 11:35:59.334 | 90,380 BZ | 699 | 63.175,620 | 2.613,000 | 236.578,040 |
| 24.04.2026 | 11:34:48.156 | 90,380 BG | 250 | 22.595,000 | 1.914,000 | 173.402,420 |
| 24.04.2026 | 10:58:53.013 | 90,450 BZ | 953 | 86.198,850 | 1.664,000 | 150.807,420 |
| 24.04.2026 | 10:38:46.941 | 90,870 BZ | 70 | 6.360,900 | 711,000 | 64.608,570 |
| 24.04.2026 | 10:38:23.592 | 90,870 BZ | 641 | 58.247,670 | 641,000 | 58.247,670 |
| 24.04.2026 | 09:38:46.912 | 90,110 G | - | - | - | - |
| 24.04.2026 | 09:16:38.114 | 90,910 G | - | - | - | - |
| 23.04.2026 | 17:00:48.119 | 92,140 G | - | - | - | - |
| 23.04.2026 | 17:00:48.119 | 92,140 G | - | - | - | - |
| 23.04.2026 | 09:38:10.890 | 92,820 G | - | - | - | - |
| 23.04.2026 | 09:16:40.574 | 93,150 G | - | - | - | - |
| 22.04.2026 | 17:00:49.964 | 93,850 G | - | - | 1.598,000 | 153.631,720 |
| 22.04.2026 | 17:00:49.964 | 93,850 G | - | - | 1.598,000 | 153.631,720 |
| 22.04.2026 | 15:33:35.242 | 93,850 G | - | - | 1.598,000 | 153.631,720 |
| 22.04.2026 | 11:10:15.289 | 96,140 BZ | 98 | 9.421,720 | 1.598,000 | 153.631,720 |
| 22.04.2026 | 10:48:35.097 | 96,140 BZ | 1.500 | 144.210,000 | 1.500,000 | 144.210,000 |
| 22.04.2026 | 10:09:22.443 | 95,890 G | - | - | - | - |
| 22.04.2026 | 09:38:10.032 | 95,980 G | - | - | - | - |
| 22.04.2026 | 09:16:39.823 | 96,300 G | - | - | - | - |
| 21.04.2026 | 17:00:40.164 | 94,680 G | - | - | - | - |
| 21.04.2026 | 17:00:40.164 | 94,680 G | - | - | - | - |
| 21.04.2026 | 09:16:40.228 | 97,140 G | - | - | - | - |
| 20.04.2026 | 17:00:46.063 | 96,170 G | - | - | - | - |
| 20.04.2026 | 17:00:46.063 | 96,170 G | - | - | - | - |
| 20.04.2026 | 09:16:24.721 | 95,620 G | - | - | - | - |
| 17.04.2026 | 17:00:40.420 | 96,320 G | - | - | - | - |
| 17.04.2026 | 17:00:40.420 | 96,320 G | - | - | - | - |
| 17.04.2026 | 09:16:38.677 | 95,250 G | - | - | - | - |
| 16.04.2026 | 17:00:52.605 | 95,040 G | - | - | 1.292,000 | 123.645,380 |
| 16.04.2026 | 17:00:52.605 | 95,040 G | - | - | 1.292,000 | 123.645,380 |
| 16.04.2026 | 10:05:14.631 | 96,640 BZ | 42 | 4.058,880 | 1.292,000 | 123.645,380 |
| 16.04.2026 | 10:03:48.093 | 96,470 BZ | 150 | 14.470,500 | 1.250,000 | 119.586,500 |
| 16.04.2026 | 09:31:13.574 | 95,560 BZ | 850 | 81.226,000 | 1.100,000 | 105.116,000 |
| 16.04.2026 | 09:30:05.477 | 95,560 RG | 250 | 23.890,000 | 250,000 | 23.890,000 |
| 16.04.2026 | 09:16:39.157 | 94,440 G | - | - | - | - |
| 15.04.2026 | 17:00:51.756 | 94,140 G | - | - | - | - |
| 15.04.2026 | 17:00:51.756 | 94,140 G | - | - | - | - |
| 15.04.2026 | 09:16:40.397 | 94,230 G | - | - | - | - |
| 14.04.2026 | 17:00:53.155 | 98,600 G | - | - | - | - |
| 14.04.2026 | 17:00:53.155 | 98,600 G | - | - | - | - |
| 14.04.2026 | 09:16:43.995 | 98,500 G | - | - | - | - |
| 13.04.2026 | 17:00:31.989 | 98,130 G | - | - | - | - |
| 13.04.2026 | 17:00:31.989 | 98,130 G | - | - | - | - |
| 13.04.2026 | 09:37:34.421 | 98,060 G | - | - | - | - |
| 10.04.2026 | 17:00:49.437 | 97,710 G | - | - | - | - |
| 10.04.2026 | 09:16:03.656 | 95,720 G | - | - | - | - |
| 09.04.2026 | 17:00:45.746 | 95,670 G | - | - | - | - |
| 09.04.2026 | 17:00:45.746 | 95,670 G | - | - | - | - |
| 09.04.2026 | 09:16:28.855 | 95,670 G | - | - | - | - |
| 08.04.2026 | 17:00:46.589 | 95,770 G | - | - | - | - |
| 08.04.2026 | 17:00:46.589 | 95,770 G | - | - | - | - |
| 08.04.2026 | 09:16:22.642 | 94,850 G | - | - | - | - |
| 07.04.2026 | 17:00:44.858 | 91,230 G | - | - | - | - |
| 07.04.2026 | 17:00:44.858 | 91,230 G | - | - | - | - |
| 07.04.2026 | 09:16:24.594 | 92,670 G | - | - | - | - |
| 02.04.2026 | 17:00:54.332 | 91,500 G | - | - | - | - |
| 02.04.2026 | 09:16:30.397 | 92,110 G | - | - | - | - |
| 01.04.2026 | 17:00:45.235 | 94,170 G | - | - | - | - |
| 01.04.2026 | 17:00:45.235 | 94,170 G | - | - | - | - |
| 01.04.2026 | 09:16:24.433 | 92,350 G | - | - | - | - |
| 31.03.2026 | 17:00:45.370 | 89,210 G | - | - | - | - |
| 31.03.2026 | 17:00:45.370 | 89,210 G | - | - | - | - |
| 31.03.2026 | 09:37:30.372 | 87,740 G | - | - | - | - |
| 31.03.2026 | 09:16:16.556 | 87,140 G | - | - | - | - |
| 30.03.2026 | 17:00:49.944 | 86,320 G | - | - | - | - |
| 30.03.2026 | 17:00:49.944 | 86,320 G | - | - | - | - |
| 30.03.2026 | 09:16:35.701 | 88,490 G | - | - | - | - |
| 27.03.2026 | 17:00:49.688 | 87,830 G | - | - | - | - |
| 27.03.2026 | 17:00:49.688 | 87,830 G | - | - | - | - |
| 27.03.2026 | 09:16:36.462 | 87,400 G | - | - | - | - |
| 26.03.2026 | 17:00:55.334 | 89,610 G | - | - | - | - |
| 26.03.2026 | 17:00:55.334 | 89,610 G | - | - | - | - |
| 26.03.2026 | 09:16:34.362 | 89,510 G | - | - | - | - |
| 25.03.2026 | 17:00:57.314 | 91,100 G | - | - | - | - |
| 25.03.2026 | 17:00:57.314 | 91,100 G | - | - | - | - |
| 25.03.2026 | 09:16:35.915 | 91,440 G | - | - | - | - |
| 24.03.2026 | 17:00:54.600 | 88,760 G | - | - | - | - |
| 24.03.2026 | 09:16:36.419 | 87,990 G | - | - | - | - |
| 23.03.2026 | 17:00:43.706 | 89,550 G | - | - | - | - |
| 23.03.2026 | 17:00:43.706 | 89,550 G | - | - | - | - |
| 23.03.2026 | 09:38:16.235 | 85,400 G | - | - | - | - |
| 23.03.2026 | 09:16:18.002 | 86,300 G | - | - | - | - |
| 20.03.2026 | 17:00:42.452 | 88,330 G | - | - | - | - |
| 20.03.2026 | 17:00:42.452 | 88,330 G | - | - | - | - |
| 20.03.2026 | 09:16:19.751 | 91,440 G | - | - | - | - |
| 19.03.2026 | 17:00:43.633 | 89,570 G | - | - | - | - |
| 19.03.2026 | 17:00:43.633 | 89,570 G | - | - | - | - |
| 19.03.2026 | 09:16:05.355 | 91,250 G | - | - | - | - |
| 18.03.2026 | 17:00:37.988 | 92,380 G | - | - | - | - |
| 18.03.2026 | 17:00:37.988 | 92,380 G | - | - | - | - |
| 18.03.2026 | 09:37:59.843 | 92,590 G | - | - | - | - |
| 18.03.2026 | 09:16:39.685 | 92,590 G | - | - | - | - |
| 17.03.2026 | 17:00:48.254 | 91,360 G | - | - | - | - |
| 17.03.2026 | 17:00:48.254 | 91,360 G | - | - | - | - |
| 17.03.2026 | 15:34:04.304 | 91,050 G | - | - | - | - |
| 17.03.2026 | 15:01:58.699 | 91,260 G | - | - | - | - |
| 17.03.2026 | 10:24:22.951 | 89,990 G | - | - | - | - |
| 17.03.2026 | 09:38:32.866 | 89,430 G | - | - | - | - |