BAIX - Bayrischer Aktienindex/Call/UniCredit
WKN HVB4BY
ISIN DE000HVB4BY3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 17:02:22.280 | 146,730 G | - | - | 486,000 | 71.131,110 |
| 02.10.2026 | 17:02:22.280 | 146,730 G | - | - | 486,000 | 71.131,110 |
| 02.10.2026 | 16:02:12.263 | 146,620 G | - | - | 486,000 | 71.131,110 |
| 02.10.2026 | 15:39:58.576 | 146,480 BZ | 100 | 14.648,000 | 201,000 | 29.384,310 |
| 02.10.2026 | 14:35:30.774 | 145,900 BZ | 100 | 14.590,000 | 101,000 | 14.736,310 |
| 02.10.2026 | 14:01:04.882 | 145,990 G | - | - | 1,000 | 146,310 |
| 02.10.2026 | 13:00:06.677 | 146,190 G | - | - | 1,000 | 146,310 |
| 02.10.2026 | 12:00:06.381 | 145,880 G | - | - | 1,000 | 146,310 |
| 02.10.2026 | 11:20:07.396 | 146,330 G | - | - | 1,000 | 146,310 |
| 02.10.2026 | 11:01:58.013 | 146,310 BZ | 1 | 146,310 | 1,000 | 146,310 |
| 01.10.2026 | 17:00:09.499 | 144,390 G | - | - | 211,000 | 30.896,080 |
| 01.10.2026 | 13:00:14.470 | 144,940 G | - | - | 141,000 | 20.639,680 |
| 01.10.2026 | 12:17:52.027 | 146,380 BZ | 140 | 20.493,200 | 141,000 | 20.639,680 |
| 01.10.2026 | 12:09:10.599 | 146,480 BZ | 1 | 146,480 | 1,000 | 146,480 |
| 01.10.2026 | 12:00:09.751 | 144,730 G | - | - | - | - |
| 01.10.2026 | 11:20:11.858 | 144,410 G | - | - | - | - |
| 01.10.2026 | 11:00:13.921 | 143,880 G | - | - | - | - |
| 01.10.2026 | 10:00:06.913 | 143,720 G | - | - | - | - |
| 30.09.2026 | 17:01:38.509 | 145,300 G | - | - | 110,000 | 16.262,000 |
| 30.09.2026 | 17:01:38.509 | 145,300 G | - | - | 110,000 | 16.262,000 |
| 30.09.2026 | 16:01:27.029 | 147,400 G | - | - | 85,000 | 12.578,500 |
| 30.09.2026 | 15:00:57.836 | 147,400 G | - | - | 85,000 | 12.578,500 |
| 30.09.2026 | 14:01:35.423 | 147,400 G | - | - | 85,000 | 12.578,500 |
| 30.09.2026 | 13:16:13.799 | 147,700 BZ | 70 | 10.339,000 | 85,000 | 12.578,500 |
| 30.09.2026 | 13:10:12.475 | 147,400 G | - | - | 15,000 | 2.239,500 |
| 30.09.2026 | 13:00:35.192 | 147,400 G | - | - | 15,000 | 2.239,500 |
| 30.09.2026 | 12:00:27.695 | 147,400 G | - | - | 15,000 | 2.239,500 |
| 30.09.2026 | 11:22:06.895 | 147,400 G | - | - | 15,000 | 2.239,500 |
| 30.09.2026 | 11:00:07.894 | 147,400 G | - | - | 15,000 | 2.239,500 |
| 30.09.2026 | 10:05:21.574 | 149,300 BZ | 15 | 2.239,500 | 15,000 | 2.239,500 |
| 30.09.2026 | 10:00:05.332 | 147,470 G | - | - | - | - |
| 29.09.2026 | 17:00:20.698 | 147,380 G | - | - | 260,000 | 38.163,500 |
| 29.09.2026 | 15:13:53.269 | 147,580 BZ | 150 | 22.137,000 | 260,000 | 38.163,500 |
| 29.09.2026 | 15:00:43.532 | 147,560 G | - | - | 110,000 | 16.026,500 |
| 29.09.2026 | 14:01:05.339 | 147,860 G | - | - | 110,000 | 16.026,500 |
| 29.09.2026 | 13:00:05.384 | 147,220 G | - | - | 110,000 | 16.026,500 |
| 29.09.2026 | 12:37:27.561 | 149,000 BZ | 5 | 745,000 | 110,000 | 16.026,500 |
| 29.09.2026 | 12:28:49.996 | 148,700 BZ | 5 | 743,500 | 105,000 | 15.281,500 |
| 29.09.2026 | 12:00:07.618 | 146,990 G | - | - | 100,000 | 14.538,000 |
| 29.09.2026 | 11:00:06.108 | 146,550 G | - | - | 100,000 | 14.538,000 |
| 29.09.2026 | 09:10:05.695 | 145,380 BZ | 100 | 14.538,000 | 100,000 | 14.538,000 |
| 28.09.2026 | 17:00:29.487 | 145,800 G | - | - | 160,000 | 23.505,740 |
| 28.09.2026 | 17:00:29.487 | 145,800 G | - | - | 160,000 | 23.505,740 |
| 28.09.2026 | 16:00:16.639 | 146,190 G | - | - | 160,000 | 23.505,740 |
| 28.09.2026 | 15:52:37.784 | 147,950 BZ | 2 | 295,900 | 160,000 | 23.505,740 |
| 28.09.2026 | 15:00:42.956 | 146,150 G | - | - | 158,000 | 23.209,840 |
| 28.09.2026 | 14:01:07.167 | 145,800 G | - | - | 158,000 | 23.209,840 |
| 28.09.2026 | 13:17:20.875 | 146,850 BZ | 62 | 9.104,700 | 158,000 | 23.209,840 |
| 28.09.2026 | 12:46:05.149 | 146,850 BZ | 70 | 10.279,500 | 96,000 | 14.105,140 |
| 28.09.2026 | 11:03:31.750 | 145,510 G | - | - | 26,000 | 3.825,640 |
| 28.09.2026 | 11:00:11.549 | 145,510 G | - | - | 26,000 | 3.825,640 |
| 28.09.2026 | 10:00:05.321 | 145,280 G | - | - | 26,000 | 3.825,640 |
| 28.09.2026 | 09:03:42.444 | 147,140 BZ | 26 | 3.825,640 | 26,000 | 3.825,640 |
| 25.09.2026 | 17:01:29.117 | 145,410 G | - | - | 39,000 | 5.739,780 |
| 25.09.2026 | 16:41:51.335 | 145,420 BZ | 9 | 1.308,780 | 39,000 | 5.739,780 |
| 25.09.2026 | 16:01:05.004 | 145,930 G | - | - | 30,000 | 4.431,000 |
| 25.09.2026 | 15:00:30.295 | 146,190 G | - | - | 30,000 | 4.431,000 |
| 25.09.2026 | 14:01:28.115 | 146,290 G | - | - | 30,000 | 4.431,000 |
| 25.09.2026 | 13:20:02.660 | 146,270 G | - | - | 30,000 | 4.431,000 |
| 25.09.2026 | 13:15:48.065 | 147,700 BZ | 30 | 4.431,000 | 30,000 | 4.431,000 |
| 24.09.2026 | 17:01:35.060 | 145,180 G | - | - | 25,000 | 3.681,950 |
| 24.09.2026 | 17:01:35.060 | 145,180 G | - | - | 25,000 | 3.681,950 |
| 24.09.2026 | 16:28:55.130 | 147,270 BZ | 20 | 2.945,400 | 25,000 | 3.681,950 |
| 24.09.2026 | 16:01:15.806 | 145,680 G | - | - | 5,000 | 736,550 |
| 24.09.2026 | 15:00:35.209 | 145,310 G | - | - | 5,000 | 736,550 |
| 24.09.2026 | 14:46:08.825 | 147,310 BZ | 5 | 736,550 | 5,000 | 736,550 |
| 24.09.2026 | 14:01:27.606 | 145,440 G | - | - | - | - |
| 24.09.2026 | 13:22:19.960 | 145,600 G | - | - | - | - |
| 24.09.2026 | 13:00:03.513 | 145,650 G | - | - | - | - |
| 24.09.2026 | 12:00:05.226 | 145,040 G | - | - | - | - |
| 24.09.2026 | 11:00:09.319 | 144,670 G | - | - | - | - |
| 24.09.2026 | 10:00:05.495 | 145,780 G | - | - | - | - |
| 23.09.2026 | 17:00:10.152 | 145,730 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 17:00:10.152 | 145,730 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 16:00:06.727 | 146,240 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 15:00:16.221 | 146,240 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 13:35:31.102 | 146,410 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 13:00:06.844 | 146,410 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 12:00:06.033 | 146,770 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 11:00:03.639 | 147,080 G | - | - | 20,000 | 2.989,600 |
| 23.09.2026 | 10:14:34.039 | 149,480 BZ | 20 | 2.989,600 | 20,000 | 2.989,600 |
| 22.09.2026 | 17:00:15.224 | 147,990 G | - | - | 378,000 | 56.392,400 |
| 22.09.2026 | 17:00:15.224 | 147,990 G | - | - | 378,000 | 56.392,400 |
| 22.09.2026 | 16:17:25.565 | 150,270 BZ | 100 | 15.027,000 | 378,000 | 56.392,400 |
| 22.09.2026 | 15:56:50.667 | 148,600 BZ | 258 | 38.338,800 | 278,000 | 41.365,400 |
| 22.09.2026 | 15:00:04.615 | 149,000 G | - | - | 20,000 | 3.026,600 |
| 22.09.2026 | 14:01:06.948 | 149,000 G | - | - | 20,000 | 3.026,600 |
| 22.09.2026 | 13:00:06.105 | 149,000 G | - | - | 20,000 | 3.026,600 |
| 22.09.2026 | 12:00:06.532 | 149,000 G | - | - | 20,000 | 3.026,600 |
| 22.09.2026 | 10:00:04.383 | 149,430 G | - | - | 20,000 | 3.026,600 |
| 22.09.2026 | 09:39:23.567 | 151,330 BZ | 20 | 3.026,600 | 20,000 | 3.026,600 |
| 21.09.2026 | 17:00:09.833 | 149,780 G | - | - | 212,000 | 31.958,620 |
| 21.09.2026 | 17:00:09.833 | 149,780 G | - | - | 212,000 | 31.958,620 |
| 21.09.2026 | 16:00:09.535 | 149,290 G | - | - | 212,000 | 31.958,620 |
| 21.09.2026 | 15:36:38.087 | 151,100 BZ | 20 | 3.022,000 | 212,000 | 31.958,620 |
| 21.09.2026 | 14:59:38.287 | 151,230 BZ | 30 | 4.536,900 | 192,000 | 28.936,620 |
| 21.09.2026 | 13:00:52.348 | 149,370 G | - | - | 162,000 | 24.399,720 |
| 21.09.2026 | 12:56:12.608 | 149,350 G | - | - | 162,000 | 24.399,720 |
| 21.09.2026 | 12:00:03.586 | 149,060 G | - | - | 162,000 | 24.399,720 |
| 21.09.2026 | 11:37:05.201 | 149,060 BZ | 22 | 3.279,320 | 162,000 | 24.399,720 |