Shell PLC/OS/Call [42]/UniCredit
WKN HD77XT
ISIN DE000HD77XT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.02.2026 | 21:20:34.217 | 0,300 BZ | 1.600 | 480,000 | 2.076.770,000 | 565.507,070 |
| 25.02.2026 | 21:20:34.217 | 0,300 BZ | 1.600 | 480,000 | 2.076.770,000 | 565.507,070 |
| 25.02.2026 | 21:02:42.399 | 0,300 BZ | 5 | 1,500 | 2.075.170,000 | 565.027,070 |
| 25.02.2026 | 20:54:12.112 | 0,280 G | - | - | 2.075.165,000 | 565.025,570 |
| 25.02.2026 | 19:57:16.810 | 0,300 BZ | 5.000 | 1.500,000 | 2.075.165,000 | 565.025,570 |
| 25.02.2026 | 19:35:24.667 | 0,300 BZ | 1.500 | 450,000 | 2.070.165,000 | 563.525,570 |
| 25.02.2026 | 19:34:34.213 | 0,290 G | - | - | 2.068.665,000 | 563.075,570 |
| 25.02.2026 | 19:03:34.501 | 0,290 BZ | 30.000 | 8.700,000 | 2.068.665,000 | 563.075,570 |
| 25.02.2026 | 19:01:10.908 | 0,300 BZ | 22.000 | 6.600,000 | 2.038.665,000 | 554.375,570 |
| 25.02.2026 | 18:52:07.051 | 0,290 BZ | 100.000 | 29.000,000 | 2.016.665,000 | 547.775,570 |
| 25.02.2026 | 18:50:12.993 | 0,290 BZ | 15.000 | 4.350,000 | 1.916.665,000 | 518.775,570 |
| 25.02.2026 | 18:33:42.816 | 0,290 BZ | 689 | 199,810 | 1.901.665,000 | 514.425,570 |
| 25.02.2026 | 18:26:05.842 | 0,290 BZ | 1.500 | 435,000 | 1.900.976,000 | 514.225,760 |
| 25.02.2026 | 17:48:46.931 | 0,280 BZ | 16.166 | 4.526,480 | 1.899.476,000 | 513.790,760 |
| 25.02.2026 | 17:44:31.430 | 0,280 BB | 25.500 | 7.140,000 | 1.883.310,000 | 509.264,280 |
| 25.02.2026 | 17:24:52.016 | 0,280 BZ | 35.000 | 9.800,000 | 1.857.810,000 | 502.124,280 |
| 25.02.2026 | 17:24:27.147 | 0,280 BZ | 5.555 | 1.555,400 | 1.822.810,000 | 492.324,280 |
| 25.02.2026 | 17:23:01.326 | 0,280 BZ | 5.000 | 1.400,000 | 1.817.255,000 | 490.768,880 |
| 25.02.2026 | 17:13:18.714 | 0,280 BZ | 23.400 | 6.552,000 | 1.812.255,000 | 489.368,880 |
| 25.02.2026 | 17:00:46.287 | 0,270 BZ | 600 | 162,000 | 1.788.855,000 | 482.816,880 |
| 25.02.2026 | 16:59:50.487 | 0,280 BZ | 1.200 | 336,000 | 1.788.255,000 | 482.654,880 |
| 25.02.2026 | 16:58:25.952 | 0,280 BZ | 13.000 | 3.640,000 | 1.787.055,000 | 482.318,880 |
| 25.02.2026 | 16:53:24.830 | 0,270 BZ | 11.000 | 2.970,000 | 1.774.055,000 | 478.678,880 |
| 25.02.2026 | 16:44:10.987 | 0,270 BZ | 4.000 | 1.080,000 | 1.763.055,000 | 475.708,880 |
| 25.02.2026 | 16:41:40.340 | 0,260 BZ | 5.000 | 1.300,000 | 1.759.055,000 | 474.628,880 |
| 25.02.2026 | 16:38:28.452 | 0,270 BZ | 5.000 | 1.350,000 | 1.754.055,000 | 473.328,880 |
| 25.02.2026 | 16:34:14.922 | 0,260 BZ | 5.000 | 1.300,000 | 1.749.055,000 | 471.978,880 |
| 25.02.2026 | 16:25:05.474 | 0,260 G | - | - | 1.744.055,000 | 470.678,880 |
| 25.02.2026 | 16:17:07.352 | 0,260 BZ | 8.000 | 2.080,000 | 1.744.055,000 | 470.678,880 |
| 25.02.2026 | 16:08:47.478 | 0,255 G | - | - | 1.736.055,000 | 468.598,880 |
| 25.02.2026 | 15:58:13.293 | 0,260 BZ | 1.000 | 260,000 | 1.736.055,000 | 468.598,880 |
| 25.02.2026 | 15:46:36.638 | 0,260 BZ | 800 | 208,000 | 1.735.055,000 | 468.338,880 |
| 25.02.2026 | 15:40:43.542 | 0,260 BZ | 3.000 | 780,000 | 1.734.255,000 | 468.130,880 |
| 25.02.2026 | 15:37:12.060 | 0,270 BZ | 37.000 | 9.990,000 | 1.731.255,000 | 467.350,880 |
| 25.02.2026 | 15:35:25.768 | 0,270 BZ | 15.000 | 4.050,000 | 1.694.255,000 | 457.360,880 |
| 25.02.2026 | 15:32:30.205 | 0,270 BZ | 3.500 | 945,000 | 1.664.255,000 | 449.260,880 |
| 25.02.2026 | 15:31:58.952 | 0,270 BZ | 10.000 | 2.700,000 | 1.660.755,000 | 448.315,880 |
| 25.02.2026 | 15:31:18.896 | 0,280 BZ | 10.000 | 2.800,000 | 1.650.755,000 | 445.615,880 |
| 25.02.2026 | 15:22:57.294 | 0,270 BZ | 20.000 | 5.400,000 | 1.640.755,000 | 442.815,880 |
| 25.02.2026 | 15:19:53.506 | 0,270 BZ | 7.000 | 1.890,000 | 1.620.755,000 | 437.415,880 |
| 25.02.2026 | 15:07:28.133 | 0,270 BZ | 1.500 | 405,000 | 1.613.755,000 | 435.525,880 |
| 25.02.2026 | 15:02:46.055 | 0,270 BZ | 4.000 | 1.080,000 | 1.612.255,000 | 435.120,880 |
| 25.02.2026 | 14:51:12.338 | 0,270 BZ | 16.500 | 4.455,000 | 1.608.255,000 | 434.040,880 |
| 25.02.2026 | 14:45:14.639 | 0,270 BZ | 5.500 | 1.485,000 | 1.591.755,000 | 429.585,880 |
| 25.02.2026 | 14:35:41.065 | 0,270 BZ | 3.571 | 964,170 | 1.586.255,000 | 428.100,880 |
| 25.02.2026 | 14:11:51.062 | 0,280 BZ | 4.000 | 1.120,000 | 1.582.684,000 | 427.136,710 |
| 25.02.2026 | 14:07:10.792 | 0,270 BZ | 45.357 | 12.246,390 | 1.578.684,000 | 426.016,710 |
| 25.02.2026 | 13:55:46.208 | 0,280 BZ | 20.000 | 5.600,000 | 1.533.327,000 | 413.770,320 |
| 25.02.2026 | 13:53:30.562 | 0,280 BZ | 715 | 200,200 | 1.513.327,000 | 408.170,320 |
| 25.02.2026 | 13:53:11.582 | 0,280 BZ | 17.857 | 4.999,960 | 1.512.612,000 | 407.970,120 |
| 25.02.2026 | 13:49:28.575 | 0,280 BZ | 7.500 | 2.100,000 | 1.494.755,000 | 402.970,160 |
| 25.02.2026 | 13:44:27.376 | 0,270 BZ | 50.000 | 13.500,000 | 1.487.255,000 | 400.870,160 |
| 25.02.2026 | 13:44:12.360 | 0,270 BZ | 50.000 | 13.500,000 | 1.437.255,000 | 387.370,160 |
| 25.02.2026 | 13:42:54.724 | 0,280 BZ | 100.000 | 28.000,000 | 1.387.255,000 | 373.870,160 |
| 25.02.2026 | 13:42:16.947 | 0,280 BZ | 2.500 | 700,000 | 1.287.255,000 | 345.870,160 |
| 25.02.2026 | 13:41:03.177 | 0,270 BZ | 5.000 | 1.350,000 | 1.284.755,000 | 345.170,160 |
| 25.02.2026 | 13:39:07.205 | 0,280 BZ | 5.000 | 1.400,000 | 1.279.755,000 | 343.820,160 |
| 25.02.2026 | 13:34:31.442 | 0,280 BZ | 3.500 | 980,000 | 1.274.755,000 | 342.420,160 |
| 25.02.2026 | 13:30:31.620 | 0,270 BZ | 8.000 | 2.160,000 | 1.271.255,000 | 341.440,160 |
| 25.02.2026 | 13:28:38.410 | 0,270 BZ | 4.000 | 1.080,000 | 1.263.255,000 | 339.280,160 |
| 25.02.2026 | 13:27:42.399 | 0,270 BZ | 74.000 | 19.980,000 | 1.259.255,000 | 338.200,160 |
| 25.02.2026 | 13:20:07.533 | 0,270 BZ | 10.000 | 2.700,000 | 1.185.255,000 | 318.220,160 |
| 25.02.2026 | 12:42:31.661 | 0,260 BZ | 4.000 | 1.040,000 | 1.175.255,000 | 315.520,160 |
| 25.02.2026 | 12:38:33.474 | 0,260 BZ | 2.000 | 520,000 | 1.171.255,000 | 314.480,160 |
| 25.02.2026 | 12:38:14.405 | 0,260 BZ | 11.923 | 3.099,980 | 1.169.255,000 | 313.960,160 |
| 25.02.2026 | 12:37:41.390 | 0,260 BZ | 3.000 | 780,000 | 1.157.332,000 | 310.860,180 |
| 25.02.2026 | 12:30:13.849 | 0,260 BZ | 7.000 | 1.820,000 | 1.154.332,000 | 310.080,180 |
| 25.02.2026 | 12:29:15.293 | 0,260 BZ | 11.550 | 3.003,000 | 1.147.332,000 | 308.260,180 |
| 25.02.2026 | 12:04:08.995 | 0,260 BZ | 8.000 | 2.080,000 | 1.135.782,000 | 305.257,180 |
| 25.02.2026 | 11:57:15.030 | 0,260 BZ | 27.000 | 7.020,000 | 1.127.782,000 | 303.177,180 |
| 25.02.2026 | 11:55:30.476 | 0,260 BZ | 8.000 | 2.080,000 | 1.100.782,000 | 296.157,180 |
| 25.02.2026 | 11:43:20.297 | 0,260 BZ | 40.000 | 10.400,000 | 1.092.782,000 | 294.077,180 |
| 25.02.2026 | 11:42:31.673 | 0,270 BZ | 40.000 | 10.800,000 | 1.052.782,000 | 283.677,180 |
| 25.02.2026 | 11:34:47.967 | 0,260 BZ | 20.500 | 5.330,000 | 1.012.782,000 | 272.877,180 |
| 25.02.2026 | 11:32:35.494 | 0,270 BZ | 15.000 | 4.050,000 | 992.282,000 | 267.547,180 |
| 25.02.2026 | 11:32:31.870 | 0,270 BZ | 11.500 | 3.105,000 | 977.282,000 | 263.497,180 |
| 25.02.2026 | 11:30:48.392 | 0,270 BZ | 1.900 | 513,000 | 965.782,000 | 260.392,180 |
| 25.02.2026 | 11:28:24.258 | 0,270 BZ | 2.900 | 783,000 | 963.882,000 | 259.879,180 |
| 25.02.2026 | 11:20:47.574 | 0,270 BZ | 15.000 | 4.050,000 | 960.982,000 | 259.096,180 |
| 25.02.2026 | 11:17:53.878 | 0,270 BZ | 4.700 | 1.269,000 | 945.982,000 | 255.046,180 |
| 25.02.2026 | 11:13:48.654 | 0,270 BZ | 3.000 | 810,000 | 941.282,000 | 253.777,180 |
| 25.02.2026 | 11:12:30.643 | 0,270 BZ | 40.000 | 10.800,000 | 938.282,000 | 252.967,180 |
| 25.02.2026 | 11:08:35.747 | 0,270 BZ | 5.000 | 1.350,000 | 898.282,000 | 242.167,180 |
| 25.02.2026 | 10:59:24.276 | 0,270 BZ | 2.000 | 540,000 | 893.282,000 | 240.817,180 |
| 25.02.2026 | 10:51:40.109 | 0,265 G | - | - | 891.282,000 | 240.277,180 |
| 25.02.2026 | 10:50:30.735 | 0,270 BZ | 25.000 | 6.750,000 | 891.282,000 | 240.277,180 |
| 25.02.2026 | 10:41:59.575 | 0,270 BZ | 5.000 | 1.350,000 | 866.282,000 | 233.527,180 |
| 25.02.2026 | 10:36:58.568 | 0,270 BZ | 4.500 | 1.215,000 | 861.282,000 | 232.177,180 |
| 25.02.2026 | 10:33:58.255 | 0,270 BZ | 3.800 | 1.026,000 | 856.782,000 | 230.962,180 |
| 25.02.2026 | 10:32:53.096 | 0,270 BZ | 5.000 | 1.350,000 | 852.982,000 | 229.936,180 |
| 25.02.2026 | 10:32:39.375 | 0,270 BZ | 2.777 | 749,790 | 847.982,000 | 228.586,180 |
| 25.02.2026 | 10:32:10.319 | 0,270 BZ | 3.000 | 810,000 | 845.205,000 | 227.836,390 |
| 25.02.2026 | 10:30:09.458 | 0,270 BZ | 1.900 | 513,000 | 842.205,000 | 227.026,390 |
| 25.02.2026 | 10:30:05.560 | 0,270 BZ | 1.000 | 270,000 | 840.305,000 | 226.513,390 |
| 25.02.2026 | 10:27:04.396 | 0,270 BZ | 14.800 | 3.996,000 | 839.305,000 | 226.243,390 |
| 25.02.2026 | 10:22:19.053 | 0,270 BZ | 22.850 | 6.169,500 | 824.505,000 | 222.247,390 |
| 25.02.2026 | 10:22:14.563 | 0,270 BZ | 10.000 | 2.700,000 | 801.655,000 | 216.077,890 |
| 25.02.2026 | 10:20:46.740 | 0,270 BZ | 1.500 | 405,000 | 791.655,000 | 213.377,890 |
| 25.02.2026 | 10:19:41.856 | 0,270 BZ | 3.900 | 1.053,000 | 790.155,000 | 212.972,890 |
| 25.02.2026 | 10:19:31.045 | 0,270 BZ | 10.000 | 2.700,000 | 786.255,000 | 211.919,890 |