Airbus SE/OS/Call [168,736]/MS
WKN MJ3CFN
ISIN DE000MJ3CFN6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21:52:06.332 | 6,130 BZ | 1.165 | 7.141,450 | 230.462,000 | 1.366.826,130 |
| 03.07.2025 | 21:52:06.332 | 6,130 BZ | 1.165 | 7.141,450 | 230.462,000 | 1.366.826,130 |
| 03.07.2025 | 21:52:02.588 | 6,240 BZ | 165 | 1.029,600 | 229.297,000 | 1.359.684,680 |
| 03.07.2025 | 21:51:10.774 | 6,130 BZ | 1.000 | 6.130,000 | 229.132,000 | 1.358.655,080 |
| 03.07.2025 | 21:41:41.040 | 6,130 BZ | 180 | 1.103,400 | 228.132,000 | 1.352.525,080 |
| 03.07.2025 | 21:41:31.721 | 6,240 BZ | 80 | 499,200 | 227.952,000 | 1.351.421,680 |
| 03.07.2025 | 21:41:10.782 | 6,130 BZ | 100 | 613,000 | 227.872,000 | 1.350.922,480 |
| 03.07.2025 | 21:30:06.221 | 6,130 BZ | 857 | 5.253,410 | 227.772,000 | 1.350.309,480 |
| 03.07.2025 | 21:30:00.926 | 6,240 BZ | 300 | 1.872,000 | 226.915,000 | 1.345.056,070 |
| 03.07.2025 | 21:25:32.890 | 6,130 BZ | 500 | 3.065,000 | 226.615,000 | 1.343.184,070 |
| 03.07.2025 | 21:18:53.550 | 6,130 BZ | 57 | 349,410 | 226.115,000 | 1.340.119,070 |
| 03.07.2025 | 20:56:16.995 | 6,120 BZ | 40 | 244,800 | 226.058,000 | 1.339.769,660 |
| 03.07.2025 | 20:56:11.675 | 6,180 BZ | 40 | 247,200 | 226.018,000 | 1.339.524,860 |
| 03.07.2025 | 20:42:38.478 | 6,070 BZ | 860 | 5.220,200 | 225.978,000 | 1.339.277,660 |
| 03.07.2025 | 20:41:20.751 | 6,070 BZ | 160 | 971,200 | 225.118,000 | 1.334.057,460 |
| 03.07.2025 | 20:38:00.796 | 6,070 BZ | 100 | 607,000 | 224.958,000 | 1.333.086,260 |
| 03.07.2025 | 20:37:48.570 | 6,070 BZ | 100 | 607,000 | 224.858,000 | 1.332.479,260 |
| 03.07.2025 | 20:33:48.044 | 6,070 BZ | 500 | 3.035,000 | 224.758,000 | 1.331.872,260 |
| 03.07.2025 | 20:24:31.162 | 6,070 BZ | 152 | 922,640 | 224.258,000 | 1.328.837,260 |
| 03.07.2025 | 20:24:15.777 | 6,070 BZ | 41 | 248,870 | 224.106,000 | 1.327.914,620 |
| 03.07.2025 | 20:19:15.733 | 6,100 BZ | 111 | 677,100 | 224.065,000 | 1.327.665,750 |
| 03.07.2025 | 20:10:51.234 | 6,090 BZ | 80 | 487,200 | 223.954,000 | 1.326.988,650 |
| 03.07.2025 | 20:09:20.323 | 6,100 BZ | 80 | 488,000 | 223.874,000 | 1.326.501,450 |
| 03.07.2025 | 20:08:31.297 | 6,100 BZ | 250 | 1.525,000 | 223.794,000 | 1.326.013,450 |
| 03.07.2025 | 20:08:24.727 | 6,200 BZ | 200 | 1.240,000 | 223.544,000 | 1.324.488,450 |
| 03.07.2025 | 20:08:15.793 | 6,100 BZ | 50 | 305,000 | 223.344,000 | 1.323.248,450 |
| 03.07.2025 | 20:03:01.165 | 6,080 BZ | 220 | 1.337,600 | 223.294,000 | 1.322.943,450 |
| 03.07.2025 | 20:02:51.083 | 6,150 BZ | 200 | 1.230,000 | 223.074,000 | 1.321.605,850 |
| 03.07.2025 | 20:00:00.841 | 6,080 BZ | 20 | 121,600 | 222.874,000 | 1.320.375,850 |
| 03.07.2025 | 19:59:21.384 | 6,080 BZ | 365 | 2.219,200 | 222.854,000 | 1.320.254,250 |
| 03.07.2025 | 19:59:11.307 | 6,150 BZ | 165 | 1.014,750 | 222.489,000 | 1.318.035,050 |
| 03.07.2025 | 19:58:40.827 | 6,080 BZ | 200 | 1.216,000 | 222.324,000 | 1.317.020,300 |
| 03.07.2025 | 19:58:16.405 | 6,080 BZ | 100 | 608,000 | 222.124,000 | 1.315.804,300 |
| 03.07.2025 | 19:58:10.646 | 6,150 BZ | 100 | 615,000 | 222.024,000 | 1.315.196,300 |
| 03.07.2025 | 19:56:01.073 | 6,080 BZ | 342 | 2.079,360 | 221.924,000 | 1.314.581,300 |
| 03.07.2025 | 19:52:45.733 | 6,100 BZ | 342 | 2.086,200 | 221.582,000 | 1.312.501,940 |
| 03.07.2025 | 19:49:45.851 | 6,180 BZ | 170 | 1.050,600 | 221.240,000 | 1.310.415,740 |
| 03.07.2025 | 19:34:30.815 | 6,090 BZ | 170 | 1.035,300 | 221.070,000 | 1.309.365,140 |
| 03.07.2025 | 19:33:06.497 | 6,090 BZ | 70 | 426,300 | 220.900,000 | 1.308.329,840 |
| 03.07.2025 | 19:32:40.330 | 6,100 BZ | 70 | 427,000 | 220.830,000 | 1.307.903,540 |
| 03.07.2025 | 19:30:56.295 | 6,100 BZ | 492 | 3.001,200 | 220.760,000 | 1.307.476,540 |
| 03.07.2025 | 19:30:38.878 | 6,100 BZ | 1.000 | 6.100,000 | 220.268,000 | 1.304.475,340 |
| 03.07.2025 | 19:30:23.530 | 6,100 BZ | 1.000 | 6.100,000 | 219.268,000 | 1.298.375,340 |
| 03.07.2025 | 19:30:05.652 | 6,100 BZ | 650 | 3.965,000 | 218.268,000 | 1.292.275,340 |
| 03.07.2025 | 19:29:53.321 | 6,100 BZ | 1.000 | 6.100,000 | 217.618,000 | 1.288.310,340 |
| 03.07.2025 | 19:23:53.559 | 6,100 BZ | 1.311 | 7.997,100 | 216.618,000 | 1.282.210,340 |
| 03.07.2025 | 19:21:20.639 | 6,100 BZ | 32 | 195,200 | 215.307,000 | 1.274.213,240 |
| 03.07.2025 | 19:16:52.485 | 6,100 BZ | 999 | 6.093,900 | 215.275,000 | 1.274.018,040 |
| 03.07.2025 | 19:15:06.259 | 6,100 BZ | 500 | 3.050,000 | 214.276,000 | 1.267.924,140 |
| 03.07.2025 | 19:11:21.162 | 6,100 BZ | 1.000 | 6.100,000 | 213.776,000 | 1.264.874,140 |
| 03.07.2025 | 19:11:05.833 | 6,170 BZ | 1.000 | 6.170,000 | 212.776,000 | 1.258.774,140 |
| 03.07.2025 | 18:53:41.079 | 6,100 BZ | 100 | 610,000 | 211.776,000 | 1.252.604,140 |
| 03.07.2025 | 18:53:28.831 | 6,170 BZ | 100 | 617,000 | 211.676,000 | 1.251.994,140 |
| 03.07.2025 | 18:45:35.861 | 6,170 BZ | 1.000 | 6.170,000 | 211.576,000 | 1.251.377,140 |
| 03.07.2025 | 18:44:35.480 | 6,110 BZ | 1.000 | 6.110,000 | 210.576,000 | 1.245.207,140 |
| 03.07.2025 | 18:32:20.747 | 6,180 BZ | 394 | 2.434,920 | 209.576,000 | 1.239.097,140 |
| 03.07.2025 | 18:31:48.819 | 6,090 BZ | 394 | 2.399,460 | 209.182,000 | 1.236.662,220 |
| 03.07.2025 | 18:30:59.826 | 6,090 BZ | 165 | 1.004,850 | 208.788,000 | 1.234.262,760 |
| 03.07.2025 | 18:30:54.727 | 6,190 BZ | 165 | 1.021,350 | 208.623,000 | 1.233.257,910 |
| 03.07.2025 | 18:26:46.638 | 6,180 BZ | 170 | 1.050,600 | 208.458,000 | 1.232.236,560 |
| 03.07.2025 | 18:21:40.563 | 6,100 BZ | 170 | 1.037,000 | 208.288,000 | 1.231.185,960 |
| 03.07.2025 | 18:18:53.482 | 6,040 G | - | - | 208.118,000 | 1.230.148,960 |
| 03.07.2025 | 18:09:50.905 | 6,100 BZ | 80 | 488,000 | 208.118,000 | 1.230.148,960 |
| 03.07.2025 | 18:09:15.639 | 6,110 BZ | 80 | 488,800 | 208.038,000 | 1.229.660,960 |
| 03.07.2025 | 18:05:29.932 | 6,170 BZ | 100 | 617,000 | 207.958,000 | 1.229.172,160 |
| 03.07.2025 | 18:03:00.630 | 6,110 BZ | 100 | 611,000 | 207.858,000 | 1.228.555,160 |
| 03.07.2025 | 17:57:35.820 | 6,120 BZ | 500 | 3.060,000 | 207.758,000 | 1.227.944,160 |
| 03.07.2025 | 17:57:23.251 | 6,180 BZ | 500 | 3.090,000 | 207.258,000 | 1.224.884,160 |
| 03.07.2025 | 17:52:01.273 | 6,120 BZ | 700 | 4.284,000 | 206.758,000 | 1.221.794,160 |
| 03.07.2025 | 17:51:52.453 | 6,180 BZ | 400 | 2.472,000 | 206.058,000 | 1.217.510,160 |
| 03.07.2025 | 17:50:12.953 | 6,120 BZ | 300 | 1.836,000 | 205.658,000 | 1.215.038,160 |
| 03.07.2025 | 17:48:26.065 | 6,120 BZ | 350 | 2.142,000 | 205.358,000 | 1.213.202,160 |
| 03.07.2025 | 17:47:30.293 | 6,180 BZ | 350 | 2.163,000 | 205.008,000 | 1.211.060,160 |
| 03.07.2025 | 17:42:36.144 | 6,120 BZ | 1.263 | 7.729,560 | 204.658,000 | 1.208.897,160 |
| 03.07.2025 | 17:39:59.266 | 6,180 BZ | 300 | 1.854,000 | 203.395,000 | 1.201.167,600 |
| 03.07.2025 | 17:39:53.514 | 6,180 BZ | 20 | 123,600 | 203.095,000 | 1.199.313,600 |
| 03.07.2025 | 17:39:35.533 | 6,120 BZ | 114 | 697,680 | 203.075,000 | 1.199.190,000 |
| 03.07.2025 | 17:36:15.617 | 6,150 BZ | 329 | 2.023,350 | 202.961,000 | 1.198.492,320 |
| 03.07.2025 | 17:29:58.249 | 6,080 BZ | 500 | 3.040,000 | 202.632,000 | 1.196.468,970 |
| 03.07.2025 | 17:23:11.072 | 6,080 BZ | 700 | 4.256,000 | 202.132,000 | 1.193.428,970 |
| 03.07.2025 | 17:22:12.373 | 6,090 BZ | 700 | 4.263,000 | 201.432,000 | 1.189.172,970 |
| 03.07.2025 | 17:19:35.897 | 6,080 BZ | 200 | 1.216,000 | 200.732,000 | 1.184.909,970 |
| 03.07.2025 | 17:19:19.801 | 6,090 BZ | 200 | 1.218,000 | 200.532,000 | 1.183.693,970 |
| 03.07.2025 | 17:14:00.752 | 6,040 BZ | 150 | 906,000 | 200.332,000 | 1.182.475,970 |
| 03.07.2025 | 17:13:52.772 | 6,050 BZ | 150 | 907,500 | 200.182,000 | 1.181.569,970 |
| 03.07.2025 | 17:03:19.229 | 6,010 BZ | 1.000 | 6.010,000 | 200.032,000 | 1.180.662,470 |
| 03.07.2025 | 17:03:14.489 | 6,020 BZ | 1.000 | 6.020,000 | 199.032,000 | 1.174.652,470 |
| 03.07.2025 | 17:02:03.014 | 6,030 BZ | 540 | 3.256,200 | 198.032,000 | 1.168.632,470 |
| 03.07.2025 | 17:01:57.948 | 6,050 BZ | 540 | 3.267,000 | 197.492,000 | 1.165.376,270 |
| 03.07.2025 | 17:01:20.655 | 6,020 BZ | 1.590 | 9.571,800 | 196.952,000 | 1.162.109,270 |
| 03.07.2025 | 16:58:06.765 | 6,060 BZ | 165 | 999,900 | 195.362,000 | 1.152.537,470 |
| 03.07.2025 | 16:57:07.310 | 6,050 BZ | 325 | 1.966,250 | 195.197,000 | 1.151.537,570 |
| 03.07.2025 | 16:54:25.872 | 6,030 BZ | 900 | 5.427,000 | 194.872,000 | 1.149.571,320 |
| 03.07.2025 | 16:49:47.273 | 5,940 BZ | 750 | 4.455,000 | 193.972,000 | 1.144.144,320 |
| 03.07.2025 | 16:49:47.183 | 5,960 BZ | 950 | 5.662,000 | 193.222,000 | 1.139.689,320 |
| 03.07.2025 | 16:48:21.196 | 6,000 BZ | 647 | 3.882,000 | 192.272,000 | 1.134.027,320 |
| 03.07.2025 | 16:48:15.541 | 6,000 BZ | 597 | 3.582,000 | 191.625,000 | 1.130.145,320 |
| 03.07.2025 | 16:44:13.874 | 6,010 BZ | 50 | 300,500 | 191.028,000 | 1.126.563,320 |
| 03.07.2025 | 16:40:48.523 | 6,040 BZ | 50 | 302,000 | 190.978,000 | 1.126.262,820 |
| 03.07.2025 | 16:40:42.211 | 6,050 BZ | 50 | 302,500 | 190.928,000 | 1.125.960,820 |