BAIX - Bayrischer Aktienindex/Call/UniCredit
WKN HVB4BY
ISIN DE000HVB4BY3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 17:00:25.037 | 151,050 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 17:00:25.037 | 151,050 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 16:00:22.945 | 150,230 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 15:00:16.758 | 150,230 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 14:01:17.164 | 150,450 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 13:00:05.807 | 150,300 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 12:00:09.226 | 149,560 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 11:00:06.904 | 149,650 G | - | - | 500,000 | 75.180,000 |
| 17.07.2026 | 09:41:57.465 | 150,360 BZ | 500 | 75.180,000 | 500,000 | 75.180,000 |
| 16.07.2026 | 17:00:48.962 | 152,200 G | - | - | - | - |
| 16.07.2026 | 17:00:48.962 | 152,200 G | - | - | - | - |
| 16.07.2026 | 16:00:24.559 | 152,200 G | - | - | - | - |
| 16.07.2026 | 15:00:22.795 | 152,200 G | - | - | - | - |
| 16.07.2026 | 14:01:16.412 | 152,200 G | - | - | - | - |
| 16.07.2026 | 13:00:08.602 | 152,200 G | - | - | - | - |
| 16.07.2026 | 12:00:07.362 | 152,200 G | - | - | - | - |
| 16.07.2026 | 11:00:07.491 | 152,220 G | - | - | - | - |
| 16.07.2026 | 10:00:05.479 | 152,200 G | - | - | - | - |
| 15.07.2026 | 17:00:48.417 | 153,270 G | - | - | 11,000 | 1.696,810 |
| 15.07.2026 | 17:00:48.417 | 153,270 G | - | - | 11,000 | 1.696,810 |
| 15.07.2026 | 15:00:28.503 | 154,010 G | - | - | 11,000 | 1.696,810 |
| 15.07.2026 | 14:08:01.240 | 153,710 BZ | 8 | 1.229,680 | 11,000 | 1.696,810 |
| 13.07.2026 | 16:00:19.601 | 153,770 G | - | - | 6,000 | 924,900 |
| 13.07.2026 | 15:00:30.075 | 154,280 G | - | - | 6,000 | 924,900 |
| 13.07.2026 | 14:01:15.731 | 154,380 G | - | - | 6,000 | 924,900 |
| 13.07.2026 | 13:00:07.845 | 154,310 G | - | - | 6,000 | 924,900 |
| 13.07.2026 | 12:36:38.720 | 154,150 BZ | 6 | 924,900 | 6,000 | 924,900 |
| 13.07.2026 | 12:00:07.464 | 154,660 G | - | - | - | - |
| 13.07.2026 | 11:00:09.633 | 154,330 G | - | - | - | - |
| 10.07.2026 | 17:00:18.142 | 154,200 G | - | - | - | - |
| 10.07.2026 | 17:00:18.142 | 154,200 G | - | - | - | - |
| 10.07.2026 | 15:00:11.901 | 154,550 G | - | - | - | - |
| 10.07.2026 | 14:01:16.450 | 154,540 G | - | - | - | - |
| 10.07.2026 | 13:00:06.054 | 154,730 G | - | - | - | - |
| 10.07.2026 | 12:00:04.097 | 154,520 G | - | - | - | - |
| 10.07.2026 | 11:00:04.293 | 154,110 G | - | - | - | - |
| 09.07.2026 | 17:00:21.274 | 154,840 G | - | - | 100,000 | 15.724,000 |
| 09.07.2026 | 17:00:21.274 | 154,840 G | - | - | 100,000 | 15.724,000 |
| 09.07.2026 | 15:21:15.023 | 157,240 BZ | 100 | 15.724,000 | 100,000 | 15.724,000 |
| 09.07.2026 | 15:00:18.493 | 154,590 G | - | - | - | - |
| 09.07.2026 | 14:01:16.392 | 154,030 G | - | - | - | - |
| 09.07.2026 | 12:00:05.773 | 153,670 G | - | - | - | - |
| 09.07.2026 | 11:00:03.382 | 153,660 G | - | - | - | - |
| 09.07.2026 | 10:00:05.970 | 154,280 G | - | - | - | - |
| 08.07.2026 | 17:00:30.066 | 152,720 G | - | - | 140,000 | 21.341,200 |
| 08.07.2026 | 17:00:30.066 | 152,720 G | - | - | 140,000 | 21.341,200 |
| 08.07.2026 | 16:00:11.990 | 153,290 G | - | - | 140,000 | 21.341,200 |
| 08.07.2026 | 14:01:19.711 | 152,680 G | - | - | 140,000 | 21.341,200 |
| 08.07.2026 | 13:57:37.993 | 152,680 BZ | 90 | 13.741,200 | 140,000 | 21.341,200 |
| 08.07.2026 | 13:05:08.553 | 152,000 BZ | 50 | 7.600,000 | 50,000 | 7.600,000 |
| 08.07.2026 | 13:00:12.382 | 152,010 G | - | - | - | - |
| 08.07.2026 | 12:00:10.087 | 151,580 G | - | - | - | - |
| 08.07.2026 | 10:00:09.535 | 154,100 G | - | - | - | - |
| 07.07.2026 | 17:19:38.490 | 155,600 BZ | 70 | 10.892,000 | 188,000 | 29.653,140 |
| 07.07.2026 | 17:19:38.490 | 155,600 BZ | 70 | 10.892,000 | 188,000 | 29.653,140 |
| 07.07.2026 | 17:00:53.358 | 155,410 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 16:00:23.954 | 156,060 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 15:00:20.426 | 156,590 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 14:01:21.562 | 156,990 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 13:00:08.143 | 157,400 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 12:00:07.792 | 157,540 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 11:00:06.686 | 157,890 G | - | - | 118,000 | 18.761,140 |
| 07.07.2026 | 10:09:32.994 | 158,590 BZ | 100 | 15.859,000 | 118,000 | 18.761,140 |
| 07.07.2026 | 10:00:06.352 | 158,680 G | - | - | 18,000 | 2.902,140 |
| 07.07.2026 | 09:49:27.772 | 161,230 BZ | 18 | 2.902,140 | 18,000 | 2.902,140 |
| 06.07.2026 | 17:02:51.937 | 160,300 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 17:02:51.937 | 160,300 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 16:59:26.077 | 160,300 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 16:01:20.196 | 159,780 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 15:01:09.157 | 159,330 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 14:01:55.294 | 159,550 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 13:01:10.769 | 159,720 G | - | - | 125,000 | 20.260,000 |
| 06.07.2026 | 12:51:32.975 | 162,080 BZ | 125 | 20.260,000 | 125,000 | 20.260,000 |
| 06.07.2026 | 12:00:08.320 | 160,050 G | - | - | - | - |
| 06.07.2026 | 11:00:07.242 | 159,910 G | - | - | - | - |
| 06.07.2026 | 10:00:09.987 | 160,220 G | - | - | - | - |
| 03.07.2026 | 17:01:58.144 | 160,130 G | - | - | 86,000 | 13.725,600 |
| 03.07.2026 | 17:01:58.144 | 160,130 G | - | - | 86,000 | 13.725,600 |
| 03.07.2026 | 16:57:02.144 | 160,040 G | - | - | 86,000 | 13.725,600 |
| 03.07.2026 | 16:01:19.354 | 159,830 G | - | - | 86,000 | 13.725,600 |
| 03.07.2026 | 15:01:27.396 | 159,780 G | - | - | 86,000 | 13.725,600 |
| 03.07.2026 | 14:40:46.963 | 159,600 BZ | 86 | 13.725,600 | 86,000 | 13.725,600 |
| 03.07.2026 | 14:01:59.222 | 159,310 G | - | - | - | - |
| 03.07.2026 | 13:59:40.686 | 159,310 G | - | - | - | - |
| 03.07.2026 | 13:01:45.153 | 159,290 G | - | - | - | - |
| 03.07.2026 | 13:00:05.462 | 159,200 G | - | - | - | - |
| 01.07.2026 | 17:00:31.131 | 156,150 G | - | - | 1,000 | 159,990 |
| 01.07.2026 | 17:00:31.131 | 156,150 G | - | - | 1,000 | 159,990 |
| 01.07.2026 | 15:00:24.352 | 156,440 G | - | - | 1,000 | 159,990 |
| 01.07.2026 | 14:01:21.321 | 157,150 G | - | - | 1,000 | 159,990 |
| 01.07.2026 | 13:00:06.438 | 157,610 G | - | - | 1,000 | 159,990 |
| 01.07.2026 | 12:08:47.625 | 159,990 BZ | 1 | 159,990 | 1,000 | 159,990 |
| 01.07.2026 | 12:00:05.936 | 157,690 G | - | - | - | - |
| 01.07.2026 | 11:00:06.723 | 157,460 G | - | - | - | - |
| 01.07.2026 | 10:00:03.771 | 157,060 G | - | - | - | - |
| 30.06.2026 | 17:00:23.600 | 157,090 G | - | - | - | - |
| 30.06.2026 | 17:00:23.600 | 157,090 G | - | - | - | - |
| 30.06.2026 | 16:00:20.769 | 157,170 G | - | - | - | - |
| 30.06.2026 | 15:00:27.453 | 157,170 G | - | - | - | - |