BYD Co. Ltd./KO/Call [endlos]/MS
WKN MJ44N8
ISIN DE000MJ44N81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20:23:58.919 | 19,300 G | - | - | 1.740,000 | 32.831,400 |
| 06.06.2025 | 20:23:58.919 | 19,300 G | - | - | 1.740,000 | 32.831,400 |
| 06.06.2025 | 16:32:11.354 | 19,070 BZ | 30 | 572,100 | 1.740,000 | 32.831,400 |
| 06.06.2025 | 14:50:25.071 | 18,830 BZ | 200 | 3.766,000 | 1.710,000 | 32.259,300 |
| 06.06.2025 | 14:14:44.405 | 18,800 BZ | 50 | 940,000 | 1.510,000 | 28.493,300 |
| 06.06.2025 | 13:53:34.520 | 18,720 G | - | - | 1.460,000 | 27.553,300 |
| 06.06.2025 | 13:28:48.083 | 18,700 BZ | 50 | 935,000 | 1.460,000 | 27.553,300 |
| 06.06.2025 | 12:42:52.207 | 18,860 BZ | 50 | 943,000 | 1.410,000 | 26.618,300 |
| 06.06.2025 | 12:41:09.648 | 18,880 BZ | 800 | 15.104,000 | 1.360,000 | 25.675,300 |
| 06.06.2025 | 10:24:35.196 | 18,950 BZ | 50 | 947,500 | 560,000 | 10.571,300 |
| 06.06.2025 | 10:15:12.517 | 18,820 BZ | 250 | 4.705,000 | 510,000 | 9.623,800 |
| 06.06.2025 | 08:08:00.226 | 18,910 BZ | 100 | 1.891,000 | 260,000 | 4.918,800 |
| 06.06.2025 | 08:07:54.997 | 18,920 BZ | 100 | 1.892,000 | 160,000 | 3.027,800 |
| 06.06.2025 | 08:07:50.197 | 18,930 BZ | 60 | 1.135,800 | 60,000 | 1.135,800 |
| 05.06.2025 | 21:53:30.288 | 19,710 BZ | 152 | 2.995,920 | 4.488,000 | 87.040,580 |
| 05.06.2025 | 21:53:30.288 | 19,710 BZ | 152 | 2.995,920 | 4.488,000 | 87.040,580 |
| 05.06.2025 | 21:53:30.288 | 19,710 BZ | 152 | 2.995,920 | 4.488,000 | 87.040,580 |
| 05.06.2025 | 21:53:30.288 | 19,710 BZ | 152 | 2.995,920 | 4.488,000 | 87.040,580 |
| 05.06.2025 | 20:33:02.323 | 19,710 G | - | - | 4.336,000 | 84.044,660 |
| 05.06.2025 | 20:33:02.323 | 19,710 G | - | - | 4.336,000 | 84.044,660 |
| 05.06.2025 | 19:37:09.240 | 19,900 BZ | 100 | 1.990,000 | 4.336,000 | 84.044,660 |
| 05.06.2025 | 19:37:09.240 | 19,900 BZ | 100 | 1.990,000 | 4.336,000 | 84.044,660 |
| 05.06.2025 | 18:41:53.134 | 19,870 BZ | 10 | 198,700 | 4.236,000 | 82.054,660 |
| 05.06.2025 | 18:41:53.134 | 19,870 BZ | 10 | 198,700 | 4.236,000 | 82.054,660 |
| 05.06.2025 | 17:44:27.534 | 19,890 BZ | 100 | 1.989,000 | 4.226,000 | 81.855,960 |
| 05.06.2025 | 17:44:27.534 | 19,890 BZ | 100 | 1.989,000 | 4.226,000 | 81.855,960 |
| 05.06.2025 | 17:34:57.206 | 19,960 BZ | 20 | 399,200 | 4.126,000 | 79.866,960 |
| 05.06.2025 | 17:34:57.206 | 19,960 BZ | 20 | 399,200 | 4.126,000 | 79.866,960 |
| 05.06.2025 | 17:03:41.949 | 20,030 BZ | 55 | 1.101,650 | 4.106,000 | 79.467,760 |
| 05.06.2025 | 17:03:41.949 | 20,030 BZ | 55 | 1.101,650 | 4.106,000 | 79.467,760 |
| 05.06.2025 | 15:10:04.316 | 19,710 BZ | 541 | 10.663,110 | 4.051,000 | 78.366,110 |
| 05.06.2025 | 15:10:04.316 | 19,710 BZ | 541 | 10.663,110 | 4.051,000 | 78.366,110 |
| 05.06.2025 | 13:57:36.767 | 19,480 G | - | - | 3.510,000 | 67.703,000 |
| 05.06.2025 | 13:57:36.767 | 19,480 G | - | - | 3.510,000 | 67.703,000 |
| 05.06.2025 | 13:32:42.863 | 19,800 BZ | 75 | 1.485,000 | 3.510,000 | 67.703,000 |
| 05.06.2025 | 13:32:42.863 | 19,800 BZ | 75 | 1.485,000 | 3.510,000 | 67.703,000 |
| 05.06.2025 | 13:22:36.158 | 19,830 BZ | 50 | 991,500 | 3.435,000 | 66.218,000 |
| 05.06.2025 | 13:22:36.158 | 19,830 BZ | 50 | 991,500 | 3.435,000 | 66.218,000 |
| 05.06.2025 | 09:57:52.250 | 19,700 BZ | 70 | 1.379,000 | 3.385,000 | 65.226,500 |
| 05.06.2025 | 09:57:52.250 | 19,700 BZ | 70 | 1.379,000 | 3.385,000 | 65.226,500 |
| 05.06.2025 | 09:53:32.206 | 19,580 BZ | 60 | 1.174,800 | 3.315,000 | 63.847,500 |
| 05.06.2025 | 09:53:32.206 | 19,580 BZ | 60 | 1.174,800 | 3.315,000 | 63.847,500 |
| 05.06.2025 | 08:42:08.791 | 19,350 BZ | 2.000 | 38.700,000 | 3.255,000 | 62.672,700 |
| 05.06.2025 | 08:42:08.791 | 19,350 BZ | 2.000 | 38.700,000 | 3.255,000 | 62.672,700 |
| 05.06.2025 | 08:22:32.021 | 19,110 BZ | 1.000 | 19.110,000 | 1.255,000 | 23.972,700 |
| 05.06.2025 | 08:22:32.021 | 19,110 BZ | 1.000 | 19.110,000 | 1.255,000 | 23.972,700 |
| 05.06.2025 | 08:13:08.890 | 19,090 BZ | 150 | 2.863,500 | 255,000 | 4.862,700 |
| 05.06.2025 | 08:13:08.890 | 19,090 BZ | 150 | 2.863,500 | 255,000 | 4.862,700 |
| 05.06.2025 | 08:00:08.832 | 19,040 BZ | 105 | 1.999,200 | 105,000 | 1.999,200 |
| 05.06.2025 | 08:00:08.832 | 19,040 BZ | 105 | 1.999,200 | 105,000 | 1.999,200 |
| 04.06.2025 | 21:50:11.704 | 19,670 BZ | 127 | 2.498,090 | 10.414,000 | 201.467,620 |
| 04.06.2025 | 21:50:11.704 | 19,670 BZ | 127 | 2.498,090 | 10.414,000 | 201.467,620 |
| 04.06.2025 | 21:15:02.456 | 19,670 BZ | 25 | 491,750 | 10.287,000 | 198.969,530 |
| 04.06.2025 | 20:06:32.812 | 19,440 G | - | - | 10.262,000 | 198.477,780 |
| 04.06.2025 | 19:09:02.707 | 19,580 BZ | 48 | 939,840 | 10.262,000 | 198.477,780 |
| 04.06.2025 | 16:53:48.527 | 19,410 BZ | 50 | 970,500 | 10.214,000 | 197.537,940 |
| 04.06.2025 | 15:50:10.528 | 19,410 BZ | 3.940 | 76.475,400 | 10.164,000 | 196.567,440 |
| 04.06.2025 | 15:49:57.126 | 19,360 RG | 3.000 | 58.080,000 | 6.224,000 | 120.092,040 |
| 04.06.2025 | 15:12:06.286 | 19,330 BZ | 150 | 2.899,500 | 2.574,000 | 49.655,540 |
| 04.06.2025 | 15:06:46.647 | 19,330 BZ | 30 | 579,900 | 2.424,000 | 46.756,040 |
| 04.06.2025 | 14:38:33.152 | 19,100 BZ | 80 | 1.528,000 | 2.394,000 | 46.176,140 |
| 04.06.2025 | 14:17:39.327 | 19,030 BZ | 25 | 475,750 | 2.314,000 | 44.648,140 |
| 04.06.2025 | 14:14:05.314 | 19,220 BZ | 20 | 384,400 | 2.289,000 | 44.172,390 |
| 04.06.2025 | 14:11:57.137 | 19,230 BZ | 150 | 2.884,500 | 2.269,000 | 43.787,990 |
| 04.06.2025 | 14:09:05.509 | 19,170 BZ | 50 | 958,500 | 2.119,000 | 40.903,490 |
| 04.06.2025 | 14:09:02.520 | 19,170 BZ | 200 | 3.834,000 | 2.069,000 | 39.944,990 |
| 04.06.2025 | 13:46:07.749 | 19,270 BZ | 150 | 2.890,500 | 1.869,000 | 36.110,990 |
| 04.06.2025 | 13:26:31.617 | 19,370 BZ | 150 | 2.905,500 | 1.719,000 | 33.220,490 |
| 04.06.2025 | 13:17:10.306 | 19,300 G | - | - | 1.569,000 | 30.314,990 |
| 04.06.2025 | 13:15:39.781 | 19,360 BZ | 250 | 4.840,000 | 1.569,000 | 30.314,990 |
| 04.06.2025 | 13:00:39.240 | 19,360 BZ | 500 | 9.680,000 | 1.319,000 | 25.474,990 |
| 04.06.2025 | 12:59:20.194 | 19,350 BZ | 45 | 870,750 | 819,000 | 15.794,990 |
| 04.06.2025 | 12:32:37.325 | 19,330 BZ | 156 | 3.015,480 | 774,000 | 14.924,240 |
| 04.06.2025 | 12:24:40.867 | 19,310 BZ | 50 | 965,500 | 618,000 | 11.908,760 |
| 04.06.2025 | 12:21:19.495 | 19,310 BZ | 100 | 1.931,000 | 568,000 | 10.943,260 |
| 04.06.2025 | 12:18:55.182 | 19,310 BZ | 100 | 1.931,000 | 468,000 | 9.012,260 |
| 04.06.2025 | 11:48:31.871 | 19,270 BZ | 60 | 1.156,200 | 368,000 | 7.081,260 |
| 04.06.2025 | 11:45:14.554 | 19,370 BZ | 78 | 1.510,860 | 308,000 | 5.925,060 |
| 04.06.2025 | 11:40:03.050 | 19,300 BZ | 100 | 1.930,000 | 230,000 | 4.414,200 |
| 04.06.2025 | 11:26:16.920 | 19,350 BZ | 50 | 967,500 | 130,000 | 2.484,200 |
| 04.06.2025 | 09:20:15.737 | 18,940 BZ | 30 | 568,200 | 80,000 | 1.516,700 |
| 04.06.2025 | 08:18:46.382 | 18,970 BZ | 50 | 948,500 | 50,000 | 948,500 |
| 03.06.2025 | 20:19:32.066 | 18,740 G | - | - | 4.494,000 | 83.337,180 |
| 03.06.2025 | 20:19:32.066 | 18,740 G | - | - | 4.494,000 | 83.337,180 |
| 03.06.2025 | 18:54:43.645 | 18,810 BZ | 35 | 658,350 | 4.494,000 | 83.337,180 |
| 03.06.2025 | 18:14:01.855 | 18,720 BZ | 300 | 5.616,000 | 4.459,000 | 82.678,830 |
| 03.06.2025 | 18:10:44.196 | 18,850 BZ | 2.000 | 37.700,000 | 4.159,000 | 77.062,830 |
| 03.06.2025 | 17:30:03.652 | 18,760 BZ | 100 | 1.876,000 | 2.159,000 | 39.362,830 |
| 03.06.2025 | 15:33:39.292 | 18,710 BZ | 40 | 748,400 | 2.059,000 | 37.486,830 |
| 03.06.2025 | 15:24:50.588 | 18,860 G | - | - | 2.019,000 | 36.738,430 |
| 03.06.2025 | 13:29:34.859 | 18,630 G | - | - | 2.019,000 | 36.738,430 |
| 03.06.2025 | 13:21:49.062 | 18,760 BZ | 30 | 562,800 | 2.019,000 | 36.738,430 |
| 03.06.2025 | 13:16:03.888 | 18,800 BZ | 27 | 507,600 | 1.989,000 | 36.175,630 |
| 03.06.2025 | 13:10:29.906 | 18,810 BZ | 30 | 564,300 | 1.962,000 | 35.668,030 |
| 03.06.2025 | 10:27:26.935 | 18,750 BZ | 25 | 468,750 | 1.932,000 | 35.103,730 |
| 03.06.2025 | 10:14:04.562 | 18,660 BZ | 4 | 74,640 | 1.907,000 | 34.634,980 |
| 03.06.2025 | 10:04:40.625 | 18,560 BZ | 150 | 2.784,000 | 1.903,000 | 34.560,340 |
| 03.06.2025 | 09:55:22.251 | 18,360 BZ | 200 | 3.672,000 | 1.753,000 | 31.776,340 |
| 03.06.2025 | 09:42:49.248 | 18,360 BZ | 250 | 4.590,000 | 1.553,000 | 28.104,340 |
| 03.06.2025 | 09:35:33.270 | 18,340 BZ | 180 | 3.301,200 | 1.303,000 | 23.514,340 |
