BASF SE/Discount/39/Call/MS
WKN MJ2Z2D
ISIN DE000MJ2Z2D9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.07.2025 | 18:32:00.145 | 38,280 G | - | - | 1.800,000 | 68.720,000 |
| 09.07.2025 | 12:42:20.413 | 38,290 G | - | - | 1.800,000 | 68.720,000 |
| 09.07.2025 | 09:36:51.855 | 38,200 BZ | 400 | 15.280,000 | 1.800,000 | 68.720,000 |
| 09.07.2025 | 09:11:02.003 | 38,140 BZ | 200 | 7.628,000 | 1.400,000 | 53.440,000 |
| 09.07.2025 | 09:09:35.218 | 38,160 BZ | 200 | 7.632,000 | 1.200,000 | 45.812,000 |
| 09.07.2025 | 09:04:12.152 | 38,180 BZ | 1.000 | 38.180,000 | 1.000,000 | 38.180,000 |
| 08.07.2025 | 18:31:59.293 | 38,020 G | - | - | 200,000 | 7.590,000 |
| 08.07.2025 | 18:31:59.293 | 38,020 G | - | - | 200,000 | 7.590,000 |
| 08.07.2025 | 13:45:36.603 | 37,950 BZ | 200 | 7.590,000 | 200,000 | 7.590,000 |
| 08.07.2025 | 12:32:28.310 | 37,910 G | - | - | - | - |
| 07.07.2025 | 18:41:52.853 | 37,760 G | - | - | 200,000 | 7.580,000 |
| 07.07.2025 | 18:41:52.853 | 37,760 G | - | - | 200,000 | 7.580,000 |
| 07.07.2025 | 12:43:15.846 | 37,830 G | - | - | 200,000 | 7.580,000 |
| 07.07.2025 | 08:37:38.101 | 37,900 BZ | 200 | 7.580,000 | 200,000 | 7.580,000 |
| 04.07.2025 | 20:11:38.600 | 37,840 G | - | - | - | - |
| 04.07.2025 | 20:11:38.600 | 37,840 G | - | - | - | - |
| 04.07.2025 | 12:43:28.720 | 37,840 G | - | - | - | - |
| 03.07.2025 | 18:06:57.799 | 37,980 G | - | - | 1.000,000 | 38.140,000 |
| 03.07.2025 | 18:06:57.799 | 37,980 G | - | - | 1.000,000 | 38.140,000 |
| 03.07.2025 | 17:01:10.524 | 38,000 BZ | 200 | 7.600,000 | 1.000,000 | 38.140,000 |
| 03.07.2025 | 16:04:33.564 | 38,100 BZ | 200 | 7.620,000 | 800,000 | 30.540,000 |
| 03.07.2025 | 12:28:51.619 | 38,150 G | - | - | 600,000 | 22.920,000 |
| 03.07.2025 | 11:03:16.611 | 38,180 BZ | 200 | 7.636,000 | 600,000 | 22.920,000 |
| 03.07.2025 | 09:04:45.625 | 38,210 BZ | 200 | 7.642,000 | 400,000 | 15.284,000 |
| 03.07.2025 | 09:02:55.628 | 38,210 BZ | 200 | 7.642,000 | 200,000 | 7.642,000 |
| 02.07.2025 | 18:29:38.776 | 38,140 G | - | - | 1.600,000 | 61.074,000 |
| 02.07.2025 | 18:29:38.776 | 38,140 G | - | - | 1.600,000 | 61.074,000 |
| 02.07.2025 | 17:22:38.126 | 38,180 BZ | 600 | 22.908,000 | 1.600,000 | 61.074,000 |
| 02.07.2025 | 14:41:09.441 | 38,130 BZ | 200 | 7.626,000 | 1.000,000 | 38.166,000 |
| 02.07.2025 | 12:22:57.863 | 38,160 G | - | - | 800,000 | 30.540,000 |
| 02.07.2025 | 12:00:54.585 | 38,150 BZ | 200 | 7.630,000 | 800,000 | 30.540,000 |
| 02.07.2025 | 11:04:14.978 | 38,170 BZ | 200 | 7.634,000 | 600,000 | 22.910,000 |
| 02.07.2025 | 10:28:41.262 | 38,190 BZ | 400 | 15.276,000 | 400,000 | 15.276,000 |
| 01.07.2025 | 18:08:54.048 | 37,980 G | - | - | - | - |
| 01.07.2025 | 18:08:54.048 | 37,980 G | - | - | - | - |
| 01.07.2025 | 12:34:45.087 | 37,870 G | - | - | - | - |
| 30.06.2025 | 18:44:30.376 | 37,890 G | - | - | 200,000 | 7.628,000 |
| 30.06.2025 | 18:44:30.376 | 37,890 G | - | - | 200,000 | 7.628,000 |
| 30.06.2025 | 12:09:58.833 | 38,020 G | - | - | 200,000 | 7.628,000 |
| 30.06.2025 | 09:00:32.272 | 38,140 BZ | 200 | 7.628,000 | 200,000 | 7.628,000 |
| 27.06.2025 | 20:57:32.957 | 38,100 BZ | 200 | 7.620,000 | 1.800,000 | 68.512,000 |
| 27.06.2025 | 20:57:32.957 | 38,100 BZ | 200 | 7.620,000 | 1.800,000 | 68.512,000 |
| 27.06.2025 | 20:57:32.957 | 38,100 BZ | 200 | 7.620,000 | 1.800,000 | 68.512,000 |
| 27.06.2025 | 20:57:32.957 | 38,100 BZ | 200 | 7.620,000 | 1.800,000 | 68.512,000 |
| 27.06.2025 | 17:05:46.287 | 38,120 G | - | - | 1.600,000 | 60.892,000 |
| 27.06.2025 | 17:05:46.287 | 38,120 G | - | - | 1.600,000 | 60.892,000 |
| 27.06.2025 | 16:48:07.277 | 38,120 BZ | 200 | 7.624,000 | 1.600,000 | 60.892,000 |
| 27.06.2025 | 16:48:07.277 | 38,120 BZ | 200 | 7.624,000 | 1.600,000 | 60.892,000 |
| 27.06.2025 | 16:36:43.600 | 38,060 BZ | 200 | 7.612,000 | 1.400,000 | 53.268,000 |
| 27.06.2025 | 16:36:43.600 | 38,060 BZ | 200 | 7.612,000 | 1.400,000 | 53.268,000 |
| 27.06.2025 | 13:52:31.876 | 38,080 BZ | 400 | 15.232,000 | 1.200,000 | 45.656,000 |
| 27.06.2025 | 13:52:31.876 | 38,080 BZ | 400 | 15.232,000 | 1.200,000 | 45.656,000 |
| 27.06.2025 | 11:58:08.766 | 38,000 BZ | 200 | 7.600,000 | 800,000 | 30.424,000 |
| 27.06.2025 | 11:58:08.766 | 38,000 BZ | 200 | 7.600,000 | 800,000 | 30.424,000 |
| 27.06.2025 | 11:27:56.577 | 38,000 G | - | - | 600,000 | 22.824,000 |
| 27.06.2025 | 11:27:56.577 | 38,000 G | - | - | 600,000 | 22.824,000 |
| 27.06.2025 | 10:06:42.060 | 38,040 BZ | 200 | 7.608,000 | 600,000 | 22.824,000 |
| 27.06.2025 | 10:06:42.060 | 38,040 BZ | 200 | 7.608,000 | 600,000 | 22.824,000 |
| 27.06.2025 | 09:04:54.011 | 38,040 BZ | 400 | 15.216,000 | 400,000 | 15.216,000 |
| 27.06.2025 | 09:04:54.011 | 38,040 BZ | 400 | 15.216,000 | 400,000 | 15.216,000 |
| 26.06.2025 | 17:44:51.156 | 37,900 G | - | - | - | - |
| 26.06.2025 | 17:44:51.156 | 37,900 G | - | - | - | - |
| 26.06.2025 | 12:12:01.470 | 37,800 G | - | - | - | - |
| 25.06.2025 | 18:29:04.433 | 37,840 G | - | - | 400,000 | 15.190,000 |
| 25.06.2025 | 18:29:04.433 | 37,840 G | - | - | 400,000 | 15.190,000 |
| 25.06.2025 | 12:14:19.360 | 37,920 G | - | - | 400,000 | 15.190,000 |
| 25.06.2025 | 11:07:00.014 | 37,920 BZ | 200 | 7.584,000 | 400,000 | 15.190,000 |
| 25.06.2025 | 09:00:47.228 | 38,030 BZ | 200 | 7.606,000 | 200,000 | 7.606,000 |
| 24.06.2025 | 17:19:25.367 | 37,970 G | - | - | 400,000 | 15.168,000 |
| 24.06.2025 | 17:19:25.367 | 37,970 G | - | - | 400,000 | 15.168,000 |
| 24.06.2025 | 11:31:56.686 | 38,000 BZ | 200 | 7.600,000 | 400,000 | 15.168,000 |
| 24.06.2025 | 11:20:17.650 | 37,960 G | - | - | 200,000 | 7.568,000 |
| 24.06.2025 | 08:09:24.284 | 37,840 BZ | 200 | 7.568,000 | 200,000 | 7.568,000 |
| 23.06.2025 | 20:04:12.159 | 37,550 G | - | - | - | - |
| 23.06.2025 | 20:04:12.159 | 37,550 G | - | - | - | - |
| 23.06.2025 | 12:45:44.116 | 37,590 G | - | - | - | - |
| 23.06.2025 | 12:12:37.601 | 37,620 G | - | - | - | - |
| 20.06.2025 | 17:59:57.220 | 37,590 G | - | - | - | - |
| 20.06.2025 | 17:59:57.220 | 37,590 G | - | - | - | - |
| 20.06.2025 | 11:59:57.311 | 37,690 G | - | - | - | - |
| 19.06.2025 | 18:33:25.994 | 37,500 G | - | - | - | - |
| 19.06.2025 | 18:33:25.994 | 37,500 G | - | - | - | - |
| 19.06.2025 | 12:23:44.271 | 37,650 G | - | - | - | - |
| 18.06.2025 | 17:57:51.870 | 37,690 G | - | - | - | - |
| 18.06.2025 | 17:57:51.870 | 37,690 G | - | - | - | - |
| 18.06.2025 | 12:14:36.598 | 37,740 G | - | - | - | - |
| 17.06.2025 | 16:44:17.246 | 37,820 G | - | - | - | - |
| 17.06.2025 | 16:44:17.246 | 37,820 G | - | - | - | - |
| 17.06.2025 | 12:49:47.128 | 37,770 G | - | - | - | - |
| 16.06.2025 | 18:34:02.822 | 37,690 G | - | - | - | - |
| 16.06.2025 | 18:34:02.822 | 37,690 G | - | - | - | - |
| 16.06.2025 | 13:31:05.841 | 37,710 G | - | - | - | - |
| 16.06.2025 | 12:45:34.380 | 37,680 G | - | - | - | - |
| 13.06.2025 | 18:23:44.144 | 37,600 G | - | - | - | - |
| 13.06.2025 | 18:23:44.144 | 37,600 G | - | - | - | - |
| 13.06.2025 | 12:24:07.062 | 37,530 G | - | - | - | - |
| 13.06.2025 | 11:56:44.218 | 37,560 G | - | - | - | - |
| 12.06.2025 | 18:33:19.705 | 37,750 G | - | - | - | - |
| 12.06.2025 | 18:33:19.705 | 37,750 G | - | - | - | - |
| 12.06.2025 | 17:53:09.040 | 37,740 G | - | - | - | - |