Linde PLC/KO/Call [endlos]/UniCredit
WKN HC7F1M
ISIN DE000HC7F1M6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16:01:32.533 | 14,830 G | - | - | 4.471,000 | 69.171,960 |
| 06.07.2026 | 16:00:29.644 | 14,820 BZ | 118 | 1.748,760 | 4.471,000 | 69.171,960 |
| 06.07.2026 | 15:48:39.053 | 15,010 BZ | 53 | 795,530 | 4.288,000 | 66.461,200 |
| 06.07.2026 | 15:36:03.215 | 15,290 BZ | 39 | 596,310 | 4.235,000 | 65.665,670 |
| 06.07.2026 | 15:35:52.243 | 15,260 BZ | 39 | 595,140 | 4.196,000 | 65.069,360 |
| 06.07.2026 | 15:30:37.566 | 15,470 BZ | 40 | 618,800 | 4.157,000 | 64.474,220 |
| 06.07.2026 | 15:30:24.847 | 15,340 BZ | 40 | 613,600 | 4.117,000 | 63.855,420 |
| 06.07.2026 | 15:00:52.478 | 15,470 G | - | - | 4.077,000 | 63.241,820 |
| 06.07.2026 | 14:08:00.960 | 15,480 BZ | 209 | 3.235,320 | 4.077,000 | 63.241,820 |
| 06.07.2026 | 14:01:37.957 | 15,480 G | - | - | 3.868,000 | 60.006,500 |
| 06.07.2026 | 13:00:42.770 | 15,530 G | - | - | 3.868,000 | 60.006,500 |
| 06.07.2026 | 12:00:27.118 | 15,530 G | - | - | 3.868,000 | 60.006,500 |
| 06.07.2026 | 11:20:20.797 | 15,520 BZ | 100 | 1.552,000 | 3.868,000 | 60.006,500 |
| 06.07.2026 | 11:14:43.073 | 15,490 BZ | 50 | 774,500 | 3.768,000 | 58.454,500 |
| 06.07.2026 | 11:05:16.127 | 15,520 BZ | 50 | 776,000 | 3.718,000 | 57.680,000 |
| 06.07.2026 | 11:00:23.290 | 15,540 G | - | - | 3.668,000 | 56.904,000 |
| 06.07.2026 | 10:57:27.409 | 15,570 BZ | 193 | 3.005,010 | 3.668,000 | 56.904,000 |
| 06.07.2026 | 10:55:20.572 | 15,560 BZ | 193 | 3.003,080 | 3.475,000 | 53.898,990 |
| 06.07.2026 | 10:28:05.005 | 15,550 BZ | 50 | 777,500 | 3.282,000 | 50.895,910 |
| 06.07.2026 | 10:27:19.060 | 15,540 BZ | 50 | 777,000 | 3.232,000 | 50.118,410 |
| 06.07.2026 | 10:00:29.018 | 15,570 G | - | - | 3.182,000 | 49.341,410 |
| 06.07.2026 | 09:59:13.772 | 15,600 G | - | - | 3.182,000 | 49.341,410 |
| 06.07.2026 | 09:53:45.665 | 15,590 BZ | 16 | 249,440 | 3.182,000 | 49.341,410 |
| 06.07.2026 | 09:49:58.171 | 15,580 BZ | 16 | 249,280 | 3.166,000 | 49.091,970 |
| 06.07.2026 | 09:33:12.917 | 15,590 BZ | 81 | 1.262,790 | 3.150,000 | 48.842,690 |
| 06.07.2026 | 09:32:14.095 | 15,590 BZ | 450 | 7.015,500 | 3.069,000 | 47.579,900 |
| 06.07.2026 | 09:28:59.546 | 15,560 BZ | 300 | 4.668,000 | 2.619,000 | 40.564,400 |
| 06.07.2026 | 09:25:04.628 | 15,590 BZ | 150 | 2.338,500 | 2.319,000 | 35.896,400 |
| 06.07.2026 | 09:20:40.950 | 15,570 BZ | 12 | 186,840 | 2.169,000 | 33.557,900 |
| 06.07.2026 | 09:16:12.117 | 15,560 BZ | 12 | 186,720 | 2.157,000 | 33.371,060 |
| 06.07.2026 | 09:13:20.340 | 15,510 BZ | 877 | 13.602,270 | 2.145,000 | 33.184,340 |
| 06.07.2026 | 09:13:15.282 | 15,510 BZ | 75 | 1.163,250 | 1.268,000 | 19.582,070 |
| 06.07.2026 | 09:05:15.448 | 15,500 BZ | 877 | 13.593,500 | 1.193,000 | 18.418,820 |
| 06.07.2026 | 09:00:06.959 | 15,350 G | - | - | 316,000 | 4.825,320 |
| 06.07.2026 | 08:02:53.245 | 15,270 BZ | 316 | 4.825,320 | 316,000 | 4.825,320 |
| 03.07.2026 | 18:01:03.822 | 14,860 G | - | - | 8.044,000 | 121.271,440 |
| 03.07.2026 | 18:01:03.822 | 14,860 G | - | - | 8.044,000 | 121.271,440 |
| 03.07.2026 | 17:21:52.490 | 15,020 BZ | 26 | 390,520 | 8.044,000 | 121.271,440 |
| 03.07.2026 | 17:01:17.084 | 15,080 G | - | - | 8.018,000 | 120.880,920 |
| 03.07.2026 | 16:16:19.412 | 15,070 BZ | 50 | 753,500 | 8.018,000 | 120.880,920 |
| 03.07.2026 | 16:00:53.299 | 15,130 G | - | - | 7.968,000 | 120.127,420 |
| 03.07.2026 | 15:01:01.412 | 14,940 G | - | - | 7.968,000 | 120.127,420 |
| 03.07.2026 | 14:01:36.483 | 14,940 G | - | - | 7.968,000 | 120.127,420 |
| 03.07.2026 | 13:47:40.254 | 14,940 BZ | 50 | 747,000 | 7.968,000 | 120.127,420 |
| 03.07.2026 | 13:24:36.828 | 14,960 BZ | 343 | 5.131,280 | 7.918,000 | 119.380,420 |
| 03.07.2026 | 13:00:30.441 | 14,940 G | - | - | 7.575,000 | 114.249,140 |
| 03.07.2026 | 12:51:02.720 | 14,940 BZ | 90 | 1.344,600 | 7.575,000 | 114.249,140 |
| 03.07.2026 | 12:48:03.831 | 14,860 BZ | 90 | 1.337,400 | 7.485,000 | 112.904,540 |
| 03.07.2026 | 12:34:48.557 | 14,870 BZ | 45 | 669,150 | 7.395,000 | 111.567,140 |
| 03.07.2026 | 12:32:01.943 | 14,860 BZ | 45 | 668,700 | 7.350,000 | 110.897,990 |
| 03.07.2026 | 12:00:26.607 | 14,870 G | - | - | 7.305,000 | 110.229,290 |
| 03.07.2026 | 11:00:33.498 | 14,880 G | - | - | 7.305,000 | 110.229,290 |
| 03.07.2026 | 10:55:53.105 | 14,790 BZ | 400 | 5.916,000 | 7.305,000 | 110.229,290 |
| 03.07.2026 | 10:25:42.508 | 14,800 BZ | 2.000 | 29.600,000 | 6.905,000 | 104.313,290 |
| 03.07.2026 | 10:03:31.756 | 14,960 BZ | 600 | 8.976,000 | 4.905,000 | 74.713,290 |
| 03.07.2026 | 10:00:27.804 | 15,040 G | - | - | 4.305,000 | 65.737,290 |
| 03.07.2026 | 09:39:26.977 | 15,100 BZ | 10 | 151,000 | 4.305,000 | 65.737,290 |
| 03.07.2026 | 09:39:20.608 | 15,090 BZ | 10 | 150,900 | 4.295,000 | 65.586,290 |
| 03.07.2026 | 09:26:59.729 | 15,160 BZ | 362 | 5.487,920 | 4.285,000 | 65.435,390 |
| 03.07.2026 | 09:20:48.696 | 15,160 BZ | 500 | 7.580,000 | 3.923,000 | 59.947,470 |
| 03.07.2026 | 09:19:48.294 | 15,160 G | - | - | 3.423,000 | 52.367,470 |
| 03.07.2026 | 09:16:29.458 | 15,050 BZ | 200 | 3.010,000 | 3.423,000 | 52.367,470 |
| 03.07.2026 | 09:12:15.042 | 15,150 BZ | 1.000 | 15.150,000 | 3.223,000 | 49.357,470 |
| 03.07.2026 | 09:08:31.516 | 15,200 BZ | 40 | 608,000 | 2.223,000 | 34.207,470 |
| 03.07.2026 | 08:59:37.821 | 15,500 BZ | 180 | 2.790,000 | 2.183,000 | 33.599,470 |
| 03.07.2026 | 08:55:20.841 | 15,510 BZ | 492 | 7.630,920 | 2.003,000 | 30.809,470 |
| 03.07.2026 | 08:48:37.842 | 15,270 BZ | 700 | 10.689,000 | 1.511,000 | 23.178,550 |
| 03.07.2026 | 08:42:43.731 | 15,270 BZ | 250 | 3.817,500 | 811,000 | 12.489,550 |
| 03.07.2026 | 08:28:51.714 | 15,460 BZ | 230 | 3.555,800 | 561,000 | 8.672,050 |
| 03.07.2026 | 08:11:11.568 | 15,460 BZ | 230 | 3.555,800 | 331,000 | 5.116,250 |
| 03.07.2026 | 08:03:18.266 | 15,450 BZ | 101 | 1.560,450 | 101,000 | 1.560,450 |
| 02.07.2026 | 21:56:56.419 | 15,630 BZ | 50 | 781,500 | 122.559,000 | 1.899.436,010 |
| 02.07.2026 | 21:56:56.419 | 15,630 BZ | 50 | 781,500 | 122.559,000 | 1.899.436,010 |
| 02.07.2026 | 21:56:02.353 | 15,610 G | - | - | 122.509,000 | 1.898.654,510 |
| 02.07.2026 | 21:51:28.980 | 15,590 BZ | 283 | 4.411,970 | 122.509,000 | 1.898.654,510 |
| 02.07.2026 | 21:51:23.259 | 15,540 BZ | 249 | 3.869,460 | 122.226,000 | 1.894.242,540 |
| 02.07.2026 | 21:49:47.717 | 15,520 BZ | 60 | 931,200 | 121.977,000 | 1.890.373,080 |
| 02.07.2026 | 21:39:31.425 | 15,530 BZ | 100 | 1.553,000 | 121.917,000 | 1.889.441,880 |
| 02.07.2026 | 21:37:16.277 | 15,550 BZ | 33 | 513,150 | 121.817,000 | 1.887.888,880 |
| 02.07.2026 | 21:32:40.659 | 15,550 BZ | 42 | 653,100 | 121.784,000 | 1.887.375,730 |
| 02.07.2026 | 21:24:42.154 | 15,580 BZ | 90 | 1.402,200 | 121.742,000 | 1.886.722,630 |
| 02.07.2026 | 21:20:41.707 | 15,530 BZ | 388 | 6.025,640 | 121.652,000 | 1.885.320,430 |
| 02.07.2026 | 21:19:01.145 | 15,500 BZ | 180 | 2.790,000 | 121.264,000 | 1.879.294,790 |
| 02.07.2026 | 21:09:08.764 | 15,470 BZ | 77 | 1.191,190 | 121.084,000 | 1.876.504,790 |
| 02.07.2026 | 21:08:10.935 | 15,490 BZ | 330 | 5.111,700 | 121.007,000 | 1.875.313,600 |
| 02.07.2026 | 21:00:46.012 | 15,540 G | - | - | 120.677,000 | 1.870.201,900 |
| 02.07.2026 | 20:55:24.268 | 15,560 BZ | 46 | 715,760 | 120.677,000 | 1.870.201,900 |
| 02.07.2026 | 20:54:05.704 | 15,590 BZ | 35 | 545,650 | 120.631,000 | 1.869.486,140 |
| 02.07.2026 | 20:48:44.377 | 15,640 BZ | 50 | 782,000 | 120.596,000 | 1.868.940,490 |
| 02.07.2026 | 20:47:02.614 | 15,670 BZ | 104 | 1.629,680 | 120.546,000 | 1.868.158,490 |
| 02.07.2026 | 20:41:33.420 | 15,660 BZ | 104 | 1.628,640 | 120.442,000 | 1.866.528,810 |
| 02.07.2026 | 20:40:18.945 | 15,660 BZ | 100 | 1.566,000 | 120.338,000 | 1.864.900,170 |
| 02.07.2026 | 20:23:40.408 | 15,630 G | - | - | 120.238,000 | 1.863.334,170 |
| 02.07.2026 | 20:13:37.833 | 15,570 BZ | 16 | 249,120 | 120.238,000 | 1.863.334,170 |
| 02.07.2026 | 20:13:24.426 | 15,550 BZ | 16 | 248,800 | 120.222,000 | 1.863.085,050 |
| 02.07.2026 | 20:09:37.041 | 15,570 G | - | - | 120.206,000 | 1.862.836,250 |
| 02.07.2026 | 20:05:10.290 | 15,610 BZ | 136 | 2.122,960 | 120.206,000 | 1.862.836,250 |
| 02.07.2026 | 20:03:20.149 | 15,570 BZ | 60 | 934,200 | 120.070,000 | 1.860.713,290 |
| 02.07.2026 | 20:03:10.635 | 15,570 BZ | 2.050 | 31.918,500 | 120.010,000 | 1.859.779,090 |
| 02.07.2026 | 20:00:58.510 | 15,600 BZ | 20 | 312,000 | 117.960,000 | 1.827.860,590 |