BASF SE/OS/Call [40]/MS
WKN MJ5SYU
ISIN DE000MJ5SYU3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 16:27:15.140 | 0,330 BZ | 3.000 | 990,000 | 15.000,000 | 5.250,000 |
| 20.06.2025 | 16:27:15.140 | 0,330 BZ | 3.000 | 990,000 | 15.000,000 | 5.250,000 |
| 20.06.2025 | 15:58:51.473 | 0,330 G | - | - | 12.000,000 | 4.260,000 |
| 20.06.2025 | 14:29:07.808 | 0,360 BZ | 6.000 | 2.160,000 | 12.000,000 | 4.260,000 |
| 20.06.2025 | 14:28:20.034 | 0,350 BZ | 6.000 | 2.100,000 | 6.000,000 | 2.100,000 |
| 20.06.2025 | 10:32:27.348 | 0,340 G | - | - | - | - |
| 19.06.2025 | 17:04:53.675 | 0,290 G | - | - | 16.000,000 | 4.560,000 |
| 19.06.2025 | 17:04:53.675 | 0,290 G | - | - | 16.000,000 | 4.560,000 |
| 19.06.2025 | 11:10:26.303 | 0,290 BZ | 8.000 | 2.320,000 | 16.000,000 | 4.560,000 |
| 19.06.2025 | 11:09:51.526 | 0,280 BZ | 8.000 | 2.240,000 | 8.000,000 | 2.240,000 |
| 19.06.2025 | 10:39:08.958 | 0,280 G | - | - | - | - |
| 18.06.2025 | 16:49:57.862 | 0,330 G | - | - | 4.200,000 | 1.239,000 |
| 18.06.2025 | 16:49:57.862 | 0,330 G | - | - | 4.200,000 | 1.239,000 |
| 18.06.2025 | 15:35:28.444 | 0,300 BZ | 2.100 | 630,000 | 4.200,000 | 1.239,000 |
| 18.06.2025 | 15:30:13.066 | 0,290 BZ | 2.100 | 609,000 | 2.100,000 | 609,000 |
| 18.06.2025 | 11:02:58.784 | 0,330 G | - | - | - | - |
| 17.06.2025 | 20:59:07.500 | 0,320 BZ | 10.000 | 3.200,000 | 46.022,000 | 15.277,590 |
| 17.06.2025 | 20:59:07.500 | 0,320 BZ | 10.000 | 3.200,000 | 46.022,000 | 15.277,590 |
| 17.06.2025 | 20:58:16.085 | 0,320 BZ | 10.000 | 3.200,000 | 36.022,000 | 12.077,590 |
| 17.06.2025 | 18:33:44.703 | 0,330 G | - | - | 26.022,000 | 8.877,590 |
| 17.06.2025 | 17:29:23.947 | 0,340 BZ | 10.000 | 3.400,000 | 26.022,000 | 8.877,590 |
| 17.06.2025 | 17:22:23.391 | 0,340 BZ | 10.000 | 3.400,000 | 16.022,000 | 5.477,590 |
| 17.06.2025 | 10:50:33.591 | 0,350 G | - | - | 6.022,000 | 2.077,590 |
| 17.06.2025 | 10:13:19.933 | 0,350 BZ | 3.011 | 1.053,850 | 6.022,000 | 2.077,590 |
| 17.06.2025 | 10:08:41.302 | 0,340 BZ | 3.011 | 1.023,740 | 3.011,000 | 1.023,740 |
| 16.06.2025 | 20:46:52.987 | 0,320 BZ | 10.000 | 3.200,000 | 40.000,000 | 12.800,000 |
| 16.06.2025 | 20:46:52.987 | 0,320 BZ | 10.000 | 3.200,000 | 40.000,000 | 12.800,000 |
| 16.06.2025 | 20:45:55.897 | 0,320 BZ | 10.000 | 3.200,000 | 30.000,000 | 9.600,000 |
| 16.06.2025 | 20:36:22.137 | 0,320 BZ | 10.000 | 3.200,000 | 20.000,000 | 6.400,000 |
| 16.06.2025 | 20:35:28.978 | 0,320 BZ | 10.000 | 3.200,000 | 10.000,000 | 3.200,000 |
| 16.06.2025 | 17:24:42.961 | 0,330 G | - | - | - | - |
| 16.06.2025 | 10:48:40.966 | 0,310 G | - | - | - | - |
| 13.06.2025 | 21:59:20.731 | 0,270 BZ | 2.250 | 607,500 | 48.150,000 | 13.130,500 |
| 13.06.2025 | 21:59:20.731 | 0,270 BZ | 2.250 | 607,500 | 48.150,000 | 13.130,500 |
| 13.06.2025 | 21:59:16.624 | 0,270 BZ | 2.000 | 540,000 | 45.900,000 | 12.523,000 |
| 13.06.2025 | 21:59:13.138 | 0,270 BZ | 5.500 | 1.485,000 | 43.900,000 | 11.983,000 |
| 13.06.2025 | 18:23:22.615 | 0,300 BZ | 1.000 | 300,000 | 38.400,000 | 10.498,000 |
| 13.06.2025 | 18:08:17.226 | 0,300 BZ | 1.000 | 300,000 | 37.400,000 | 10.198,000 |
| 13.06.2025 | 16:43:14.011 | 0,290 G | - | - | 36.400,000 | 9.898,000 |
| 13.06.2025 | 15:22:21.828 | 0,290 BZ | 10.000 | 2.900,000 | 36.400,000 | 9.898,000 |
| 13.06.2025 | 15:10:39.341 | 0,280 BZ | 5.000 | 1.400,000 | 26.400,000 | 6.998,000 |
| 13.06.2025 | 14:53:26.330 | 0,280 BZ | 5.000 | 1.400,000 | 21.400,000 | 5.598,000 |
| 13.06.2025 | 11:11:51.845 | 0,280 BZ | 1.000 | 280,000 | 16.400,000 | 4.198,000 |
| 13.06.2025 | 11:11:28.700 | 0,270 BZ | 1.000 | 270,000 | 15.400,000 | 3.918,000 |
| 13.06.2025 | 10:43:16.402 | 0,260 BZ | 3.000 | 780,000 | 14.400,000 | 3.648,000 |
| 13.06.2025 | 10:32:39.183 | 0,270 BZ | 3.000 | 810,000 | 11.400,000 | 2.868,000 |
| 13.06.2025 | 10:22:32.354 | 0,280 G | - | - | 8.400,000 | 2.058,000 |
| 13.06.2025 | 09:01:08.726 | 0,250 BZ | 4.200 | 1.050,000 | 8.400,000 | 2.058,000 |
| 13.06.2025 | 09:00:35.841 | 0,240 BZ | 4.200 | 1.008,000 | 4.200,000 | 1.008,000 |
| 12.06.2025 | 21:55:40.122 | 0,320 BZ | 10.000 | 3.200,000 | 74.020,000 | 23.736,500 |
| 12.06.2025 | 21:55:40.122 | 0,320 BZ | 10.000 | 3.200,000 | 74.020,000 | 23.736,500 |
| 12.06.2025 | 21:48:38.160 | 0,320 BZ | 10.000 | 3.200,000 | 64.020,000 | 20.536,500 |
| 12.06.2025 | 20:09:42.159 | 0,320 G | - | - | 54.020,000 | 17.336,500 |
| 12.06.2025 | 16:50:40.561 | 0,350 BZ | 5.000 | 1.750,000 | 54.020,000 | 17.336,500 |
| 12.06.2025 | 16:17:52.021 | 0,350 BZ | 5.000 | 1.750,000 | 49.020,000 | 15.586,500 |
| 12.06.2025 | 15:10:08.479 | 0,340 BZ | 5.000 | 1.700,000 | 44.020,000 | 13.836,500 |
| 12.06.2025 | 15:02:59.363 | 0,340 BZ | 3.000 | 1.020,000 | 39.020,000 | 12.136,500 |
| 12.06.2025 | 14:20:49.070 | 0,330 BZ | 2.000 | 660,000 | 36.020,000 | 11.116,500 |
| 12.06.2025 | 14:19:24.010 | 0,330 BZ | 2.000 | 660,000 | 34.020,000 | 10.456,500 |
| 12.06.2025 | 14:00:20.119 | 0,320 BZ | 2.000 | 640,000 | 32.020,000 | 9.796,500 |
| 12.06.2025 | 13:09:49.277 | 0,320 G | - | - | 30.020,000 | 9.156,500 |
| 12.06.2025 | 12:30:36.679 | 0,310 BZ | 15.000 | 4.650,000 | 30.020,000 | 9.156,500 |
| 12.06.2025 | 12:30:31.142 | 0,300 BZ | 15.000 | 4.500,000 | 15.020,000 | 4.506,500 |
| 12.06.2025 | 10:45:51.150 | 0,330 BZ | 10 | 3,300 | 20,000 | 6,500 |
| 12.06.2025 | 10:22:04.234 | 0,320 BZ | 10 | 3,200 | 10,000 | 3,200 |
| 11.06.2025 | 20:03:51.551 | 0,350 G | - | - | 51.000,000 | 18.335,000 |
| 11.06.2025 | 20:03:51.551 | 0,350 G | - | - | 51.000,000 | 18.335,000 |
| 11.06.2025 | 17:11:14.654 | 0,350 BZ | 1.500 | 525,000 | 51.000,000 | 18.335,000 |
| 11.06.2025 | 16:52:44.671 | 0,360 BZ | 1.500 | 540,000 | 49.500,000 | 17.810,000 |
| 11.06.2025 | 15:33:26.187 | 0,370 BZ | 14.000 | 5.180,000 | 48.000,000 | 17.270,000 |
| 11.06.2025 | 15:29:37.047 | 0,360 BZ | 4.000 | 1.440,000 | 34.000,000 | 12.090,000 |
| 11.06.2025 | 13:02:15.557 | 0,370 BZ | 10.000 | 3.700,000 | 30.000,000 | 10.650,000 |
| 11.06.2025 | 11:14:27.159 | 0,360 G | - | - | 20.000,000 | 6.950,000 |
| 11.06.2025 | 08:56:05.352 | 0,350 BZ | 10.000 | 3.500,000 | 20.000,000 | 6.950,000 |
| 11.06.2025 | 08:52:58.496 | 0,340 BZ | 5.000 | 1.700,000 | 10.000,000 | 3.450,000 |
| 11.06.2025 | 08:00:02.534 | 0,350 BZ | 5.000 | 1.750,000 | 5.000,000 | 1.750,000 |
| 10.06.2025 | 20:01:30.897 | 0,340 G | - | - | 35.600,000 | 11.849,550 |
| 10.06.2025 | 20:01:30.897 | 0,340 G | - | - | 35.600,000 | 11.849,550 |
| 10.06.2025 | 17:26:34.252 | 0,360 BZ | 1.995 | 718,200 | 35.600,000 | 11.849,550 |
| 10.06.2025 | 17:18:15.262 | 0,350 BZ | 3.995 | 1.398,250 | 33.605,000 | 11.131,350 |
| 10.06.2025 | 16:43:55.792 | 0,350 BZ | 2.800 | 980,000 | 29.610,000 | 9.733,100 |
| 10.06.2025 | 16:24:46.910 | 0,350 BZ | 2.800 | 980,000 | 26.810,000 | 8.753,100 |
| 10.06.2025 | 15:35:36.763 | 0,330 BZ | 4.500 | 1.485,000 | 24.010,000 | 7.773,100 |
| 10.06.2025 | 14:32:50.071 | 0,330 BZ | 4.500 | 1.485,000 | 19.510,000 | 6.288,100 |
| 10.06.2025 | 11:06:33.449 | 0,310 G | - | - | 15.010,000 | 4.803,100 |
| 10.06.2025 | 10:28:05.776 | 0,310 BZ | 5 | 1,550 | 15.010,000 | 4.803,100 |
| 10.06.2025 | 10:26:41.495 | 0,310 BZ | 5 | 1,550 | 15.005,000 | 4.801,550 |
| 10.06.2025 | 09:27:45.606 | 0,320 BZ | 15.000 | 4.800,000 | 15.000,000 | 4.800,000 |
| 09.06.2025 | 17:35:42.837 | 0,300 BZ | 12.000 | 3.600,000 | 24.000,000 | 7.130,000 |
| 09.06.2025 | 17:35:42.837 | 0,300 BZ | 12.000 | 3.600,000 | 24.000,000 | 7.130,000 |
| 09.06.2025 | 17:35:36.603 | 0,300 BZ | 5.000 | 1.500,000 | 12.000,000 | 3.530,000 |
| 09.06.2025 | 17:19:58.861 | 0,290 G | - | - | 7.000,000 | 2.030,000 |
| 09.06.2025 | 17:05:34.806 | 0,290 BZ | 7.000 | 2.030,000 | 7.000,000 | 2.030,000 |
| 09.06.2025 | 10:47:30.291 | 0,280 G | - | - | - | - |
| 06.06.2025 | 17:12:57.756 | 0,260 G | - | - | - | - |
| 06.06.2025 | 17:12:57.756 | 0,260 G | - | - | - | - |
| 06.06.2025 | 10:54:12.041 | 0,260 G | - | - | - | - |
| 05.06.2025 | 17:46:44.867 | 0,260 G | - | - | 24.000,000 | 6.300,000 |
| 05.06.2025 | 17:46:44.867 | 0,260 G | - | - | 24.000,000 | 6.300,000 |
| 05.06.2025 | 17:46:44.867 | 0,260 G | - | - | 24.000,000 | 6.300,000 |