BYD Co. Ltd./KO/Call [endlos]/MS
WKN MJ44N8
ISIN DE000MJ44N81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20:50:07.617 | 10,630 BZ | 40 | 425,200 | 3.486,000 | 40.047,720 |
| 01.08.2025 | 20:50:07.617 | 10,630 BZ | 40 | 425,200 | 3.486,000 | 40.047,720 |
| 01.08.2025 | 20:47:59.234 | 10,600 G | - | - | 3.446,000 | 39.622,520 |
| 01.08.2025 | 19:50:37.481 | 10,480 BZ | 40 | 419,200 | 3.446,000 | 39.622,520 |
| 01.08.2025 | 19:21:10.159 | 10,320 G | - | - | 3.406,000 | 39.203,320 |
| 01.08.2025 | 18:57:19.505 | 10,610 BZ | 33 | 350,130 | 3.406,000 | 39.203,320 |
| 01.08.2025 | 18:42:50.545 | 10,580 BZ | 90 | 952,200 | 3.373,000 | 38.853,190 |
| 01.08.2025 | 18:41:45.268 | 10,590 BZ | 90 | 953,100 | 3.283,000 | 37.900,990 |
| 01.08.2025 | 18:09:56.606 | 10,600 BZ | 47 | 498,200 | 3.193,000 | 36.947,890 |
| 01.08.2025 | 18:00:42.383 | 10,500 BZ | 150 | 1.575,000 | 3.146,000 | 36.449,690 |
| 01.08.2025 | 17:52:16.207 | 10,960 BZ | 65 | 712,400 | 2.996,000 | 34.874,690 |
| 01.08.2025 | 17:41:03.928 | 11,100 BZ | 200 | 2.220,000 | 2.931,000 | 34.162,290 |
| 01.08.2025 | 17:35:57.579 | 10,900 BZ | 200 | 2.180,000 | 2.731,000 | 31.942,290 |
| 01.08.2025 | 17:32:58.304 | 10,950 G | - | - | 2.531,000 | 29.762,290 |
| 01.08.2025 | 17:27:27.442 | 11,180 BZ | 200 | 2.236,000 | 2.531,000 | 29.762,290 |
| 01.08.2025 | 17:22:59.852 | 11,200 BZ | 50 | 560,000 | 2.331,000 | 27.526,290 |
| 01.08.2025 | 17:06:43.679 | 11,340 BZ | 50 | 567,000 | 2.281,000 | 26.966,290 |
| 01.08.2025 | 16:56:28.118 | 11,330 BZ | 44 | 498,520 | 2.231,000 | 26.399,290 |
| 01.08.2025 | 16:56:13.104 | 11,330 BZ | 86 | 974,380 | 2.187,000 | 25.900,770 |
| 01.08.2025 | 16:28:56.543 | 11,390 BZ | 50 | 569,500 | 2.101,000 | 24.926,390 |
| 01.08.2025 | 16:01:49.716 | 11,610 BZ | 100 | 1.161,000 | 2.051,000 | 24.356,890 |
| 01.08.2025 | 16:00:28.872 | 11,560 BZ | 140 | 1.618,400 | 1.951,000 | 23.195,890 |
| 01.08.2025 | 15:39:14.631 | 11,880 BZ | 55 | 653,400 | 1.811,000 | 21.577,490 |
| 01.08.2025 | 15:32:46.605 | 11,980 BZ | 30 | 359,400 | 1.756,000 | 20.924,090 |
| 01.08.2025 | 15:08:37.888 | 12,270 G | - | - | 1.726,000 | 20.564,690 |
| 01.08.2025 | 13:52:06.502 | 11,880 BZ | 40 | 475,200 | 1.726,000 | 20.564,690 |
| 01.08.2025 | 13:43:01.142 | 11,830 BZ | 60 | 709,800 | 1.686,000 | 20.089,490 |
| 01.08.2025 | 13:32:30.473 | 12,150 BZ | 20 | 243,000 | 1.626,000 | 19.379,690 |
| 01.08.2025 | 11:51:44.538 | 12,030 BZ | 50 | 601,500 | 1.606,000 | 19.136,690 |
| 01.08.2025 | 11:22:20.178 | 11,200 BZ | 110 | 1.232,000 | 1.556,000 | 18.535,190 |
| 01.08.2025 | 10:59:47.870 | 11,500 BZ | 700 | 8.050,000 | 1.446,000 | 17.303,190 |
| 01.08.2025 | 10:47:08.415 | 11,930 BZ | 90 | 1.073,700 | 746,000 | 9.253,190 |
| 01.08.2025 | 10:44:04.365 | 11,780 G | - | - | 656,000 | 8.179,490 |
| 01.08.2025 | 10:32:31.651 | 12,040 BZ | 41 | 493,640 | 656,000 | 8.179,490 |
| 01.08.2025 | 10:29:55.390 | 11,860 BZ | 50 | 593,000 | 615,000 | 7.685,850 |
| 01.08.2025 | 10:18:04.095 | 11,890 BZ | 165 | 1.961,850 | 565,000 | 7.092,850 |
| 01.08.2025 | 10:14:02.775 | 12,730 BZ | 100 | 1.273,000 | 400,000 | 5.131,000 |
| 01.08.2025 | 09:51:39.171 | 12,860 BZ | 300 | 3.858,000 | 300,000 | 3.858,000 |
| 01.08.2025 | 09:00:06.444 | 12,990 G | - | - | - | - |
| 31.07.2025 | 21:40:24.941 | 12,300 BZ | 100 | 1.230,000 | 6.523,000 | 81.161,000 |
| 31.07.2025 | 21:40:24.941 | 12,300 BZ | 100 | 1.230,000 | 6.523,000 | 81.161,000 |
| 31.07.2025 | 20:17:57.112 | 12,200 G | - | - | 6.423,000 | 79.931,000 |
| 31.07.2025 | 20:05:35.103 | 12,220 G | - | - | 6.423,000 | 79.931,000 |
| 31.07.2025 | 18:39:19.594 | 12,390 G | - | - | 6.423,000 | 79.931,000 |
| 31.07.2025 | 17:50:40.384 | 12,470 BZ | 1.500 | 18.705,000 | 6.423,000 | 79.931,000 |
| 31.07.2025 | 17:47:05.092 | 12,370 BZ | 300 | 3.711,000 | 4.923,000 | 61.226,000 |
| 31.07.2025 | 16:52:07.680 | 12,270 G | - | - | 4.623,000 | 57.515,000 |
| 31.07.2025 | 15:55:43.231 | 12,380 BZ | 85 | 1.052,300 | 4.623,000 | 57.515,000 |
| 31.07.2025 | 15:29:06.286 | 12,630 BZ | 40 | 505,200 | 4.538,000 | 56.462,700 |
| 31.07.2025 | 15:17:19.695 | 12,450 BZ | 1.600 | 19.920,000 | 4.498,000 | 55.957,500 |
| 31.07.2025 | 14:49:20.967 | 12,450 G | - | - | 2.898,000 | 36.037,500 |
| 31.07.2025 | 13:57:11.939 | 12,570 BZ | 79 | 993,030 | 2.898,000 | 36.037,500 |
| 31.07.2025 | 13:35:55.436 | 12,550 BZ | 400 | 5.020,000 | 2.819,000 | 35.044,470 |
| 31.07.2025 | 13:18:47.363 | 12,450 BZ | 20 | 249,000 | 2.419,000 | 30.024,470 |
| 31.07.2025 | 12:07:42.036 | 12,660 BZ | 39 | 493,740 | 2.399,000 | 29.775,470 |
| 31.07.2025 | 10:58:59.638 | 12,710 BZ | 100 | 1.271,000 | 2.360,000 | 29.281,730 |
| 31.07.2025 | 10:55:33.096 | 12,550 G | - | - | 2.260,000 | 28.010,730 |
| 31.07.2025 | 10:55:17.808 | 12,480 BZ | 300 | 3.744,000 | 2.260,000 | 28.010,730 |
| 31.07.2025 | 10:47:44.986 | 12,500 G | - | - | 1.960,000 | 24.266,730 |
| 31.07.2025 | 10:44:45.095 | 12,420 G | - | - | 1.960,000 | 24.266,730 |
| 31.07.2025 | 10:13:08.993 | 12,180 BZ | 1.100 | 13.398,000 | 1.960,000 | 24.266,730 |
| 31.07.2025 | 10:07:14.651 | 12,580 BZ | 400 | 5.032,000 | 860,000 | 10.868,730 |
| 31.07.2025 | 10:01:48.388 | 12,610 BZ | 100 | 1.261,000 | 460,000 | 5.836,730 |
| 31.07.2025 | 08:59:40.219 | 12,590 G | - | - | 360,000 | 4.575,730 |
| 31.07.2025 | 08:57:52.563 | 12,650 BZ | 100 | 1.265,000 | 360,000 | 4.575,730 |
| 31.07.2025 | 08:36:54.354 | 12,670 BZ | 35 | 443,450 | 260,000 | 3.310,730 |
| 31.07.2025 | 08:00:10.446 | 12,720 BZ | 137 | 1.742,640 | 225,000 | 2.867,280 |
| 31.07.2025 | 08:00:07.869 | 12,780 BZ | 88 | 1.124,640 | 88,000 | 1.124,640 |
| 30.07.2025 | 20:53:38.293 | 14,030 G | - | - | 6.531,000 | 93.653,150 |
| 30.07.2025 | 20:53:38.293 | 14,030 G | - | - | 6.531,000 | 93.653,150 |
| 30.07.2025 | 20:21:37.479 | 14,370 BZ | 69 | 991,530 | 6.531,000 | 93.653,150 |
| 30.07.2025 | 19:17:04.396 | 14,200 G | - | - | 6.462,000 | 92.661,620 |
| 30.07.2025 | 19:14:39.150 | 14,200 G | - | - | 6.462,000 | 92.661,620 |
| 30.07.2025 | 17:24:02.627 | 14,280 BZ | 100 | 1.428,000 | 6.462,000 | 92.661,620 |
| 30.07.2025 | 17:22:56.411 | 14,100 G | - | - | 6.362,000 | 91.233,620 |
| 30.07.2025 | 16:33:08.336 | 14,230 BZ | 600 | 8.538,000 | 6.362,000 | 91.233,620 |
| 30.07.2025 | 16:30:47.074 | 14,420 BZ | 100 | 1.442,000 | 5.762,000 | 82.695,620 |
| 30.07.2025 | 16:27:44.133 | 14,440 BZ | 200 | 2.888,000 | 5.662,000 | 81.253,620 |
| 30.07.2025 | 15:38:44.930 | 14,320 BZ | 70 | 1.002,400 | 5.462,000 | 78.365,620 |
| 30.07.2025 | 15:34:53.467 | 14,320 BZ | 840 | 12.028,800 | 5.392,000 | 77.363,220 |
| 30.07.2025 | 15:34:12.049 | 14,340 BZ | 800 | 11.472,000 | 4.552,000 | 65.334,420 |
| 30.07.2025 | 15:34:07.431 | 14,330 BZ | 1.740 | 24.934,200 | 3.752,000 | 53.862,420 |
| 30.07.2025 | 15:33:05.962 | 14,360 BZ | 100 | 1.436,000 | 2.012,000 | 28.928,220 |
| 30.07.2025 | 15:14:26.676 | 14,590 BZ | 50 | 729,500 | 1.912,000 | 27.492,220 |
| 30.07.2025 | 15:05:05.153 | 14,600 G | - | - | 1.862,000 | 26.762,720 |
| 30.07.2025 | 12:02:59.203 | 14,990 BZ | 145 | 2.173,550 | 1.862,000 | 26.762,720 |
| 30.07.2025 | 10:46:13.716 | 14,350 G | - | - | 1.717,000 | 24.589,170 |
| 30.07.2025 | 10:17:06.567 | 14,450 BZ | 25 | 361,250 | 1.717,000 | 24.589,170 |
| 30.07.2025 | 10:17:01.817 | 14,460 BZ | 25 | 361,500 | 1.692,000 | 24.227,920 |
| 30.07.2025 | 10:10:34.378 | 14,430 BZ | 100 | 1.443,000 | 1.667,000 | 23.866,420 |
| 30.07.2025 | 09:50:50.624 | 14,110 BZ | 25 | 352,750 | 1.567,000 | 22.423,420 |
| 30.07.2025 | 09:46:30.802 | 14,170 BZ | 13 | 184,210 | 1.542,000 | 22.070,670 |
| 30.07.2025 | 09:29:32.295 | 14,190 BZ | 34 | 482,460 | 1.529,000 | 21.886,460 |
| 30.07.2025 | 09:24:04.341 | 14,320 BZ | 200 | 2.864,000 | 1.495,000 | 21.404,000 |
| 30.07.2025 | 09:09:22.625 | 14,350 BZ | 20 | 287,000 | 1.295,000 | 18.540,000 |
| 30.07.2025 | 09:08:33.043 | 14,350 G | - | - | 1.275,000 | 18.253,000 |
| 30.07.2025 | 08:58:11.025 | 14,430 BZ | 60 | 865,800 | 1.275,000 | 18.253,000 |
| 30.07.2025 | 08:31:12.304 | 14,500 BZ | 100 | 1.450,000 | 1.215,000 | 17.387,200 |
| 30.07.2025 | 08:04:46.913 | 14,250 BZ | 100 | 1.425,000 | 1.115,000 | 15.937,200 |
| 30.07.2025 | 08:00:11.410 | 14,280 BZ | 715 | 10.210,200 | 1.015,000 | 14.512,200 |