BAIX - Bayrischer Aktienindex/Call/UniCredit
WKN HVB4BY
ISIN DE000HVB4BY3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.04.2026 | 16:59:48.924 | 144,930 G | - | - | 400,000 | 58.666,000 |
| 21.04.2026 | 16:59:48.924 | 144,930 G | - | - | 400,000 | 58.666,000 |
| 21.04.2026 | 16:12:14.938 | 146,010 BZ | 300 | 43.803,000 | 400,000 | 58.666,000 |
| 21.04.2026 | 13:57:17.279 | 146,540 G | - | - | 100,000 | 14.863,000 |
| 21.04.2026 | 09:17:28.264 | 148,630 BZ | 100 | 14.863,000 | 100,000 | 14.863,000 |
| 20.04.2026 | 15:38:04.183 | 145,510 G | - | - | 196,000 | 28.325,380 |
| 20.04.2026 | 14:20:27.022 | 145,030 BZ | 22 | 3.190,660 | 196,000 | 28.325,380 |
| 20.04.2026 | 11:19:42.709 | 144,640 BZ | 72 | 10.414,080 | 174,000 | 25.134,720 |
| 20.04.2026 | 10:55:05.178 | 144,420 G | - | - | 102,000 | 14.720,640 |
| 20.04.2026 | 10:19:35.816 | 144,320 BZ | 102 | 14.720,640 | 102,000 | 14.720,640 |
| 17.04.2026 | 14:34:13.309 | 143,800 G | - | - | 102,000 | 14.647,200 |
| 17.04.2026 | 14:34:13.309 | 143,800 G | - | - | 102,000 | 14.647,200 |
| 17.04.2026 | 11:42:56.715 | 143,600 BZ | 102 | 14.647,200 | 102,000 | 14.647,200 |
| 16.04.2026 | 16:47:27.557 | 142,470 G | - | - | - | - |
| 16.04.2026 | 12:51:10.746 | 142,890 G | - | - | - | - |
| 15.04.2026 | 17:07:42.915 | 142,270 G | - | - | 1,000 | 144,060 |
| 15.04.2026 | 17:07:42.915 | 142,270 G | - | - | 1,000 | 144,060 |
| 15.04.2026 | 13:28:43.572 | 141,850 G | - | - | 1,000 | 144,060 |
| 15.04.2026 | 12:05:49.669 | 144,060 BZ | 1 | 144,060 | 1,000 | 144,060 |
| 14.04.2026 | 17:07:47.648 | 141,630 G | - | - | 73,000 | 10.445,410 |
| 14.04.2026 | 17:07:47.648 | 141,630 G | - | - | 73,000 | 10.445,410 |
| 14.04.2026 | 15:51:53.574 | 143,470 BZ | 63 | 9.038,610 | 73,000 | 10.445,410 |
| 14.04.2026 | 12:59:13.288 | 140,630 G | - | - | 10,000 | 1.406,800 |
| 14.04.2026 | 12:42:24.036 | 140,630 G | - | - | 10,000 | 1.406,800 |
| 14.04.2026 | 12:17:49.250 | 140,680 BZ | 10 | 1.406,800 | 10,000 | 1.406,800 |
| 13.04.2026 | 16:08:05.199 | 138,540 G | - | - | 267,000 | 36.699,300 |
| 13.04.2026 | 16:08:05.199 | 138,540 G | - | - | 267,000 | 36.699,300 |
| 13.04.2026 | 12:31:07.050 | 137,450 BZ | 264 | 36.286,800 | 267,000 | 36.699,300 |
| 13.04.2026 | 10:58:28.931 | 137,430 G | - | - | 3,000 | 412,500 |
| 13.04.2026 | 10:15:36.520 | 137,500 BZ | 3 | 412,500 | 3,000 | 412,500 |
| 10.04.2026 | 14:37:22.887 | 140,480 G | - | - | 433,000 | 60.754,230 |
| 10.04.2026 | 14:37:22.887 | 140,480 G | - | - | 433,000 | 60.754,230 |
| 10.04.2026 | 13:13:22.606 | 140,310 BZ | 433 | 60.754,230 | 433,000 | 60.754,230 |
| 09.04.2026 | 16:07:20.859 | 138,040 BZ | 25 | 3.451,000 | 71,000 | 9.816,480 |
| 09.04.2026 | 16:07:20.859 | 138,040 BZ | 25 | 3.451,000 | 71,000 | 9.816,480 |
| 09.04.2026 | 15:54:51.438 | 138,200 G | - | - | 46,000 | 6.365,480 |
| 09.04.2026 | 14:36:34.937 | 138,380 BZ | 46 | 6.365,480 | 46,000 | 6.365,480 |
| 09.04.2026 | 13:02:59.421 | 138,030 G | - | - | - | - |
| 09.04.2026 | 12:58:38.627 | 138,030 G | - | - | - | - |
| 08.04.2026 | 14:46:01.433 | 140,070 G | - | - | - | - |
| 08.04.2026 | 14:46:01.433 | 140,070 G | - | - | - | - |
| 07.04.2026 | 17:08:45.032 | 130,600 G | - | - | - | - |
| 07.04.2026 | 17:08:45.032 | 130,600 G | - | - | - | - |
| 07.04.2026 | 14:33:20.014 | 132,080 G | - | - | - | - |
| 07.04.2026 | 12:37:17.720 | 132,600 G | - | - | - | - |
| 02.04.2026 | 16:23:13.550 | 130,340 G | - | - | 1,000 | 130,090 |
| 02.04.2026 | 16:23:13.550 | 130,340 G | - | - | 1,000 | 130,090 |
| 02.04.2026 | 10:59:56.084 | 130,430 G | - | - | 1,000 | 130,090 |
| 02.04.2026 | 09:14:15.131 | 130,090 BZ | 1 | 130,090 | 1,000 | 130,090 |
| 01.04.2026 | 17:04:01.592 | 132,960 BZ | 50 | 6.648,000 | 550,000 | 72.888,000 |
| 01.04.2026 | 17:04:01.592 | 132,960 BZ | 50 | 6.648,000 | 550,000 | 72.888,000 |
| 01.04.2026 | 16:34:46.978 | 132,620 G | - | - | 500,000 | 66.240,000 |
| 01.04.2026 | 16:24:11.388 | 132,480 BZ | 500 | 66.240,000 | 500,000 | 66.240,000 |
| 31.03.2026 | 14:34:13.940 | 128,870 G | - | - | 325,000 | 41.414,750 |
| 31.03.2026 | 14:34:13.940 | 128,870 G | - | - | 325,000 | 41.414,750 |
| 31.03.2026 | 09:34:44.920 | 127,430 BZ | 325 | 41.414,750 | 325,000 | 41.414,750 |
| 30.03.2026 | 17:06:22.093 | 127,230 G | - | - | - | - |
| 30.03.2026 | 17:06:22.093 | 127,230 G | - | - | - | - |
| 30.03.2026 | 13:49:45.414 | 126,500 G | - | - | - | - |
| 27.03.2026 | 15:59:41.230 | 126,600 G | - | - | 215,000 | 27.319,400 |
| 27.03.2026 | 15:59:41.230 | 126,600 G | - | - | 215,000 | 27.319,400 |
| 27.03.2026 | 11:44:39.297 | 126,820 BZ | 185 | 23.461,700 | 215,000 | 27.319,400 |
| 27.03.2026 | 11:38:46.188 | 126,780 G | - | - | 30,000 | 3.857,700 |
| 27.03.2026 | 10:12:05.157 | 128,590 BZ | 30 | 3.857,700 | 30,000 | 3.857,700 |
| 26.03.2026 | 15:43:54.710 | 130,190 G | - | - | 80,000 | 10.302,800 |
| 26.03.2026 | 10:59:42.137 | 128,880 G | - | - | 80,000 | 10.302,800 |
| 26.03.2026 | 10:51:25.187 | 128,670 BZ | 60 | 7.720,200 | 80,000 | 10.302,800 |
| 26.03.2026 | 10:15:06.944 | 129,130 BZ | 20 | 2.582,600 | 20,000 | 2.582,600 |
| 25.03.2026 | 15:48:38.572 | 132,040 G | - | - | 31,000 | 4.082,700 |
| 25.03.2026 | 15:48:38.572 | 132,040 G | - | - | 31,000 | 4.082,700 |
| 25.03.2026 | 10:47:49.982 | 131,700 BZ | 31 | 4.082,700 | 31,000 | 4.082,700 |
| 25.03.2026 | 10:45:16.870 | 131,700 G | - | - | - | - |
| 24.03.2026 | 16:44:00.166 | 129,030 G | - | - | 100,000 | 12.846,000 |
| 24.03.2026 | 16:44:00.166 | 129,030 G | - | - | 100,000 | 12.846,000 |
| 24.03.2026 | 12:52:01.808 | 128,780 G | - | - | 100,000 | 12.846,000 |
| 24.03.2026 | 12:40:52.608 | 128,450 G | - | - | 100,000 | 12.846,000 |
| 24.03.2026 | 11:38:01.695 | 128,460 BZ | 100 | 12.846,000 | 100,000 | 12.846,000 |
| 23.03.2026 | 15:24:22.584 | 131,240 G | - | - | - | - |
| 23.03.2026 | 15:24:22.584 | 131,240 G | - | - | - | - |
| 23.03.2026 | 11:43:55.393 | 123,490 G | - | - | - | - |
| 20.03.2026 | 15:24:09.885 | 129,860 G | - | - | - | - |
| 20.03.2026 | 15:24:09.885 | 129,860 G | - | - | - | - |
| 20.03.2026 | 11:46:47.576 | 131,490 G | - | - | - | - |
| 20.03.2026 | 11:30:35.364 | 130,630 G | - | - | - | - |
| 19.03.2026 | 16:58:48.111 | 132,210 G | - | - | - | - |
| 19.03.2026 | 16:58:48.111 | 132,210 G | - | - | - | - |
| 18.03.2026 | 16:20:22.967 | 136,240 G | - | - | - | - |
| 18.03.2026 | 16:20:22.967 | 136,240 G | - | - | - | - |
| 18.03.2026 | 16:07:49.937 | 135,990 G | - | - | - | - |
| 18.03.2026 | 12:36:06.002 | 138,130 G | - | - | - | - |
| 18.03.2026 | 11:53:24.368 | 138,320 G | - | - | - | - |
| 17.03.2026 | 15:02:38.546 | 136,810 G | - | - | - | - |
| 17.03.2026 | 15:02:38.546 | 136,810 G | - | - | - | - |
| 17.03.2026 | 09:22:52.231 | 134,950 G | - | - | - | - |
| 16.03.2026 | 17:12:56.257 | 136,030 G | - | - | - | - |
| 16.03.2026 | 17:12:56.257 | 136,030 G | - | - | - | - |
| 16.03.2026 | 17:12:56.257 | 136,030 G | - | - | - | - |
| 16.03.2026 | 17:12:56.257 | 136,030 G | - | - | - | - |
| 16.03.2026 | 13:26:13.362 | 135,540 G | - | - | - | - |
| 16.03.2026 | 13:26:13.362 | 135,540 G | - | - | - | - |