Linde PLC/KO/Call [endlos]/UniCredit
WKN HC7F1M
ISIN DE000HC7F1M6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20:39:28.873 | 11,650 BZ | 34 | 396,100 | 45.075,000 | 546.745,720 |
| 18.03.2026 | 20:39:28.873 | 11,650 BZ | 34 | 396,100 | 45.075,000 | 546.745,720 |
| 18.03.2026 | 20:34:00.798 | 11,720 BZ | 120 | 1.406,400 | 45.041,000 | 546.349,620 |
| 18.03.2026 | 20:31:00.808 | 11,710 BZ | 25 | 292,750 | 44.921,000 | 544.943,220 |
| 18.03.2026 | 20:30:06.935 | 11,700 BZ | 25 | 292,500 | 44.896,000 | 544.650,470 |
| 18.03.2026 | 20:19:32.426 | 11,800 BZ | 90 | 1.062,000 | 44.871,000 | 544.357,970 |
| 18.03.2026 | 20:19:13.891 | 11,800 BZ | 90 | 1.062,000 | 44.781,000 | 543.295,970 |
| 18.03.2026 | 20:14:26.216 | 11,830 G | - | - | 44.691,000 | 542.233,970 |
| 18.03.2026 | 20:12:38.323 | 11,840 G | - | - | 44.691,000 | 542.233,970 |
| 18.03.2026 | 18:59:55.802 | 11,790 BZ | 90 | 1.061,100 | 44.691,000 | 542.233,970 |
| 18.03.2026 | 18:59:36.303 | 11,800 BZ | 90 | 1.062,000 | 44.601,000 | 541.172,870 |
| 18.03.2026 | 18:59:33.754 | 11,800 BZ | 170 | 2.006,000 | 44.511,000 | 540.110,870 |
| 18.03.2026 | 18:58:32.930 | 11,800 BZ | 170 | 2.006,000 | 44.341,000 | 538.104,870 |
| 18.03.2026 | 18:09:18.673 | 12,030 BZ | 80 | 962,400 | 44.171,000 | 536.098,870 |
| 18.03.2026 | 17:42:54.310 | 11,980 BZ | 90 | 1.078,200 | 44.091,000 | 535.136,470 |
| 18.03.2026 | 17:29:10.184 | 11,940 G | - | - | 44.001,000 | 534.058,270 |
| 18.03.2026 | 17:24:15.445 | 11,980 BZ | 52 | 622,960 | 44.001,000 | 534.058,270 |
| 18.03.2026 | 17:23:52.799 | 12,000 BZ | 1.900 | 22.800,000 | 43.949,000 | 533.435,310 |
| 18.03.2026 | 17:23:48.487 | 12,000 BZ | 50 | 600,000 | 42.049,000 | 510.635,310 |
| 18.03.2026 | 17:15:47.724 | 11,990 BZ | 1.300 | 15.587,000 | 41.999,000 | 510.035,310 |
| 18.03.2026 | 17:10:24.523 | 11,920 BZ | 460 | 5.483,200 | 40.699,000 | 494.448,310 |
| 18.03.2026 | 17:01:13.468 | 11,830 BZ | 192 | 2.271,360 | 40.239,000 | 488.965,110 |
| 18.03.2026 | 16:51:43.924 | 11,680 BZ | 250 | 2.920,000 | 40.047,000 | 486.693,750 |
| 18.03.2026 | 16:38:12.770 | 11,700 BZ | 35 | 409,500 | 39.797,000 | 483.773,750 |
| 18.03.2026 | 16:31:29.056 | 11,650 BZ | 90 | 1.048,500 | 39.762,000 | 483.364,250 |
| 18.03.2026 | 16:31:00.123 | 11,670 BZ | 2.000 | 23.340,000 | 39.672,000 | 482.315,750 |
| 18.03.2026 | 16:21:53.191 | 11,650 BZ | 60 | 699,000 | 37.672,000 | 458.975,750 |
| 18.03.2026 | 16:20:58.785 | 11,650 BZ | 49 | 570,850 | 37.612,000 | 458.276,750 |
| 18.03.2026 | 16:12:37.153 | 11,690 BZ | 436 | 5.096,840 | 37.514,000 | 457.134,070 |
| 18.03.2026 | 16:11:04.698 | 11,710 BZ | 36 | 421,560 | 37.078,000 | 452.037,230 |
| 18.03.2026 | 16:07:14.411 | 11,730 BZ | 175 | 2.052,750 | 37.042,000 | 451.615,670 |
| 18.03.2026 | 16:02:58.581 | 11,690 BZ | 400 | 4.676,000 | 36.867,000 | 449.562,920 |
| 18.03.2026 | 15:58:47.903 | 11,660 BZ | 30 | 349,800 | 36.467,000 | 444.886,920 |
| 18.03.2026 | 15:56:56.512 | 11,660 BZ | 30 | 349,800 | 36.437,000 | 444.537,120 |
| 18.03.2026 | 15:33:07.532 | 11,700 BZ | 1.800 | 21.060,000 | 36.407,000 | 444.187,320 |
| 18.03.2026 | 15:32:13.347 | 11,710 BZ | 1.800 | 21.078,000 | 34.607,000 | 423.127,320 |
| 18.03.2026 | 14:55:33.737 | 11,790 BZ | 200 | 2.358,000 | 32.807,000 | 402.049,320 |
| 18.03.2026 | 14:52:07.220 | 11,790 BZ | 80 | 943,200 | 32.407,000 | 397.331,320 |
| 18.03.2026 | 14:44:13.245 | 11,830 BZ | 200 | 2.366,000 | 32.327,000 | 396.388,120 |
| 18.03.2026 | 14:36:52.248 | 11,760 BZ | 900 | 10.584,000 | 32.127,000 | 394.022,120 |
| 18.03.2026 | 14:36:46.027 | 11,770 BZ | 900 | 10.593,000 | 31.227,000 | 383.438,120 |
| 18.03.2026 | 14:36:43.309 | 11,770 BZ | 200 | 2.354,000 | 30.327,000 | 372.845,120 |
| 18.03.2026 | 14:34:38.373 | 11,810 G | - | - | 30.127,000 | 370.491,120 |
| 18.03.2026 | 14:29:16.830 | 11,850 BZ | 175 | 2.073,750 | 30.127,000 | 370.491,120 |
| 18.03.2026 | 14:29:10.939 | 11,860 BZ | 675 | 8.005,500 | 29.952,000 | 368.417,370 |
| 18.03.2026 | 14:24:14.405 | 12,080 BZ | 500 | 6.040,000 | 29.277,000 | 360.411,870 |
| 18.03.2026 | 14:13:31.270 | 12,100 BZ | 112 | 1.355,200 | 28.777,000 | 354.371,870 |
| 18.03.2026 | 14:10:51.019 | 12,050 BZ | 180 | 2.169,000 | 28.665,000 | 353.016,670 |
| 18.03.2026 | 14:08:52.197 | 12,090 BZ | 82 | 991,380 | 28.485,000 | 350.847,670 |
| 18.03.2026 | 14:08:23.185 | 12,090 BZ | 82 | 991,380 | 28.403,000 | 349.856,290 |
| 18.03.2026 | 14:05:24.328 | 12,080 BZ | 250 | 3.020,000 | 28.321,000 | 348.864,910 |
| 18.03.2026 | 14:05:09.602 | 12,090 BZ | 250 | 3.022,500 | 28.071,000 | 345.844,910 |
| 18.03.2026 | 14:04:36.494 | 12,050 BG | 120 | 1.446,000 | 27.821,000 | 342.822,410 |
| 18.03.2026 | 13:58:44.642 | 12,090 BZ | 500 | 6.045,000 | 27.701,000 | 341.376,410 |
| 18.03.2026 | 13:58:19.209 | 12,080 BZ | 500 | 6.040,000 | 27.201,000 | 335.331,410 |
| 18.03.2026 | 13:50:08.290 | 12,080 BZ | 1.630 | 19.690,400 | 26.701,000 | 329.291,410 |
| 18.03.2026 | 13:48:55.874 | 12,120 BZ | 1.400 | 16.968,000 | 25.071,000 | 309.601,010 |
| 18.03.2026 | 13:44:16.438 | 12,190 BZ | 652 | 7.947,880 | 23.671,000 | 292.633,010 |
| 18.03.2026 | 13:41:00.496 | 12,270 BZ | 85 | 1.042,950 | 23.019,000 | 284.685,130 |
| 18.03.2026 | 13:40:54.483 | 12,270 BZ | 85 | 1.042,950 | 22.934,000 | 283.642,180 |
| 18.03.2026 | 13:19:51.514 | 12,140 BZ | 145 | 1.760,300 | 22.849,000 | 282.599,230 |
| 18.03.2026 | 13:12:20.695 | 12,200 BZ | 95 | 1.159,000 | 22.704,000 | 280.838,930 |
| 18.03.2026 | 13:09:52.797 | 12,210 BZ | 100 | 1.221,000 | 22.609,000 | 279.679,930 |
| 18.03.2026 | 13:09:15.004 | 12,220 BZ | 100 | 1.222,000 | 22.509,000 | 278.458,930 |
| 18.03.2026 | 13:06:09.736 | 12,210 BZ | 50 | 610,500 | 22.409,000 | 277.236,930 |
| 18.03.2026 | 13:02:41.405 | 12,250 BZ | 90 | 1.102,500 | 22.359,000 | 276.626,430 |
| 18.03.2026 | 13:01:57.276 | 12,250 BZ | 90 | 1.102,500 | 22.269,000 | 275.523,930 |
| 18.03.2026 | 12:46:39.480 | 12,310 BZ | 60 | 738,600 | 22.179,000 | 274.421,430 |
| 18.03.2026 | 12:46:00.905 | 12,320 BZ | 60 | 739,200 | 22.119,000 | 273.682,830 |
| 18.03.2026 | 12:42:20.083 | 12,310 BZ | 170 | 2.092,700 | 22.059,000 | 272.943,630 |
| 18.03.2026 | 12:41:02.986 | 12,310 BZ | 170 | 2.092,700 | 21.889,000 | 270.850,930 |
| 18.03.2026 | 12:26:47.120 | 12,290 BZ | 231 | 2.838,990 | 21.719,000 | 268.758,230 |
| 18.03.2026 | 12:26:32.688 | 12,300 BZ | 231 | 2.841,300 | 21.488,000 | 265.919,240 |
| 18.03.2026 | 12:17:58.532 | 12,340 BZ | 300 | 3.702,000 | 21.257,000 | 263.077,940 |
| 18.03.2026 | 12:17:53.562 | 12,340 BZ | 300 | 3.702,000 | 20.957,000 | 259.375,940 |
| 18.03.2026 | 12:17:19.282 | 12,330 BZ | 200 | 2.466,000 | 20.657,000 | 255.673,940 |
| 18.03.2026 | 12:14:06.571 | 12,330 BZ | 200 | 2.466,000 | 20.457,000 | 253.207,940 |
| 18.03.2026 | 12:09:58.110 | 12,320 BZ | 500 | 6.160,000 | 20.257,000 | 250.741,940 |
| 18.03.2026 | 12:06:33.156 | 12,320 BZ | 500 | 6.160,000 | 19.757,000 | 244.581,940 |
| 18.03.2026 | 11:48:47.201 | 12,360 BZ | 555 | 6.859,800 | 19.257,000 | 238.421,940 |
| 18.03.2026 | 11:12:01.294 | 12,370 BZ | 35 | 432,950 | 18.702,000 | 231.562,140 |
| 18.03.2026 | 11:06:46.463 | 12,360 BZ | 35 | 432,600 | 18.667,000 | 231.129,190 |
| 18.03.2026 | 11:05:01.414 | 12,360 BZ | 40 | 494,400 | 18.632,000 | 230.696,590 |
| 18.03.2026 | 10:58:08.087 | 12,360 BZ | 163 | 2.014,680 | 18.592,000 | 230.202,190 |
| 18.03.2026 | 10:57:55.259 | 12,360 BZ | 180 | 2.224,800 | 18.429,000 | 228.187,510 |
| 18.03.2026 | 10:55:36.033 | 12,370 BZ | 1.000 | 12.370,000 | 18.249,000 | 225.962,710 |
| 18.03.2026 | 10:50:42.257 | 12,380 BZ | 60 | 742,800 | 17.249,000 | 213.592,710 |
| 18.03.2026 | 10:45:33.794 | 12,310 BZ | 180 | 2.215,800 | 17.189,000 | 212.849,910 |
| 18.03.2026 | 10:41:43.660 | 12,360 BZ | 180 | 2.224,800 | 17.009,000 | 210.634,110 |
| 18.03.2026 | 10:41:12.689 | 12,360 BZ | 80 | 988,800 | 16.829,000 | 208.409,310 |
| 18.03.2026 | 10:24:35.838 | 12,360 BZ | 350 | 4.326,000 | 16.749,000 | 207.420,510 |
| 18.03.2026 | 10:21:01.570 | 12,370 BZ | 350 | 4.329,500 | 16.399,000 | 203.094,510 |
| 18.03.2026 | 10:05:12.595 | 12,350 BZ | 110 | 1.358,500 | 16.049,000 | 198.765,010 |
| 18.03.2026 | 10:03:35.782 | 12,350 BZ | 81 | 1.000,350 | 15.939,000 | 197.406,510 |
| 18.03.2026 | 10:01:43.600 | 12,350 BZ | 433 | 5.347,550 | 15.858,000 | 196.406,160 |
| 18.03.2026 | 10:00:20.412 | 12,360 BZ | 81 | 1.001,160 | 15.425,000 | 191.058,610 |
| 18.03.2026 | 09:58:22.537 | 12,350 BZ | 32 | 395,200 | 15.344,000 | 190.057,450 |
| 18.03.2026 | 09:41:02.884 | 12,350 BZ | 150 | 1.852,500 | 15.312,000 | 189.662,250 |
| 18.03.2026 | 09:40:14.493 | 12,350 BZ | 170 | 2.099,500 | 15.162,000 | 187.809,750 |
| 18.03.2026 | 09:25:40.895 | 12,360 BZ | 546 | 6.748,560 | 14.992,000 | 185.710,250 |