AXA S.A./OS/Call [46]/MS
WKN MJ7JBD
ISIN DE000MJ7JBD2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15:18:56.642 | 0,034 BZ | 75.757 | 2.575,738 | 7.101.209,000 | 253.594,349 |
| 02.03.2026 | 15:17:17.036 | 0,034 BZ | 1.470 | 49,980 | 7.025.452,000 | 251.018,611 |
| 02.03.2026 | 15:08:20.530 | 0,034 BZ | 28.760 | 977,840 | 7.023.982,000 | 250.968,631 |
| 02.03.2026 | 14:44:08.728 | 0,034 BZ | 112.500 | 3.825,000 | 6.995.222,000 | 249.990,791 |
| 02.03.2026 | 14:40:43.121 | 0,033 BZ | 12.500 | 412,500 | 6.882.722,000 | 246.165,791 |
| 02.03.2026 | 14:36:25.917 | 0,032 BZ | 32.000 | 1.024,000 | 6.870.222,000 | 245.753,291 |
| 02.03.2026 | 14:33:40.548 | 0,033 BZ | 50.000 | 1.650,000 | 6.838.222,000 | 244.729,291 |
| 02.03.2026 | 14:29:24.268 | 0,034 BZ | 70.000 | 2.380,000 | 6.788.222,000 | 243.079,291 |
| 02.03.2026 | 14:17:32.371 | 0,032 G | - | - | 6.718.222,000 | 240.699,291 |
| 02.03.2026 | 14:11:17.475 | 0,034 BZ | 100.000 | 3.400,000 | 6.718.222,000 | 240.699,291 |
| 02.03.2026 | 13:58:22.008 | 0,033 BZ | 60.606 | 1.999,998 | 6.618.222,000 | 237.299,291 |
| 02.03.2026 | 13:33:54.852 | 0,034 BZ | 15.000 | 510,000 | 6.557.616,000 | 235.299,293 |
| 02.03.2026 | 13:32:34.215 | 0,034 BZ | 15.000 | 510,000 | 6.542.616,000 | 234.789,293 |
| 02.03.2026 | 13:25:43.719 | 0,034 BZ | 150.000 | 5.100,000 | 6.527.616,000 | 234.279,293 |
| 02.03.2026 | 13:24:27.580 | 0,034 RG | 150.000 | 5.100,000 | 6.377.616,000 | 229.179,293 |
| 02.03.2026 | 13:20:14.064 | 0,034 BZ | 100.000 | 3.400,000 | 6.227.616,000 | 224.079,293 |
| 02.03.2026 | 13:16:38.378 | 0,034 BZ | 6.000 | 204,000 | 6.127.616,000 | 220.679,293 |
| 02.03.2026 | 13:10:01.938 | 0,034 BZ | 12.500 | 425,000 | 6.121.616,000 | 220.475,293 |
| 02.03.2026 | 13:03:54.915 | 0,034 BZ | 10.000 | 340,000 | 6.109.116,000 | 220.050,293 |
| 02.03.2026 | 12:57:00.948 | 0,034 BZ | 63.000 | 2.142,000 | 6.099.116,000 | 219.710,293 |
| 02.03.2026 | 12:53:13.662 | 0,035 BZ | 63.000 | 2.205,000 | 6.036.116,000 | 217.568,293 |
| 02.03.2026 | 12:51:43.188 | 0,035 G | - | - | 5.973.116,000 | 215.363,293 |
| 02.03.2026 | 12:50:50.616 | 0,036 BZ | 20.000 | 720,000 | 5.973.116,000 | 215.363,293 |
| 02.03.2026 | 12:48:37.657 | 0,037 BZ | 26.300 | 973,100 | 5.953.116,000 | 214.643,293 |
| 02.03.2026 | 12:41:25.831 | 0,037 BZ | 20.000 | 740,000 | 5.926.816,000 | 213.670,193 |
| 02.03.2026 | 12:39:06.894 | 0,037 BZ | 35.394 | 1.309,578 | 5.906.816,000 | 212.930,193 |
| 02.03.2026 | 12:34:19.756 | 0,037 BZ | 30.000 | 1.110,000 | 5.871.422,000 | 211.620,615 |
| 02.03.2026 | 12:32:22.919 | 0,038 BZ | 5.000 | 190,000 | 5.841.422,000 | 210.510,615 |
| 02.03.2026 | 12:28:10.127 | 0,038 BZ | 394 | 14,972 | 5.836.422,000 | 210.320,615 |
| 02.03.2026 | 12:27:36.910 | 0,038 BZ | 90.000 | 3.420,000 | 5.836.028,000 | 210.305,643 |
| 02.03.2026 | 12:08:22.172 | 0,038 BZ | 8.500 | 323,000 | 5.746.028,000 | 206.885,643 |
| 02.03.2026 | 12:08:16.334 | 0,038 BZ | 10.000 | 380,000 | 5.737.528,000 | 206.562,643 |
| 02.03.2026 | 12:04:22.483 | 0,039 BZ | 4.000 | 156,000 | 5.727.528,000 | 206.182,643 |
| 02.03.2026 | 12:02:26.048 | 0,039 BZ | 4.500 | 175,500 | 5.723.528,000 | 206.026,643 |
| 02.03.2026 | 11:58:33.477 | 0,038 BZ | 120.000 | 4.560,000 | 5.719.028,000 | 205.851,143 |
| 02.03.2026 | 11:56:08.305 | 0,038 BZ | 13.000 | 494,000 | 5.599.028,000 | 201.291,143 |
| 02.03.2026 | 11:54:37.877 | 0,039 BZ | 500 | 19,500 | 5.586.028,000 | 200.797,143 |
| 02.03.2026 | 11:54:26.161 | 0,039 BZ | 212.282 | 8.278,998 | 5.585.528,000 | 200.777,643 |
| 02.03.2026 | 11:50:44.183 | 0,040 BZ | 150.000 | 6.000,000 | 5.373.246,000 | 192.498,645 |
| 02.03.2026 | 11:49:46.021 | 0,041 BZ | 25.000 | 1.025,000 | 5.223.246,000 | 186.498,645 |
| 02.03.2026 | 11:47:37.552 | 0,040 BZ | 6.000 | 240,000 | 5.198.246,000 | 185.473,645 |
| 02.03.2026 | 11:38:56.717 | 0,040 BZ | 75.000 | 3.000,000 | 5.192.246,000 | 185.233,645 |
| 02.03.2026 | 11:38:52.342 | 0,040 BZ | 37.500 | 1.500,000 | 5.117.246,000 | 182.233,645 |
| 02.03.2026 | 11:37:59.331 | 0,039 BZ | 125.000 | 4.875,000 | 5.079.746,000 | 180.733,645 |
| 02.03.2026 | 11:37:46.102 | 0,039 BZ | 125.000 | 4.875,000 | 4.954.746,000 | 175.858,645 |
| 02.03.2026 | 11:34:39.325 | 0,039 BZ | 25.000 | 975,000 | 4.829.746,000 | 170.983,645 |
| 02.03.2026 | 11:32:49.623 | 0,039 BZ | 250.000 | 9.750,000 | 4.804.746,000 | 170.008,645 |
| 02.03.2026 | 11:32:29.377 | 0,039 BZ | 51.282 | 1.999,998 | 4.554.746,000 | 160.258,645 |
| 02.03.2026 | 11:31:52.113 | 0,039 BZ | 12.500 | 487,500 | 4.503.464,000 | 158.258,647 |
| 02.03.2026 | 11:27:14.044 | 0,039 BZ | 64.102 | 2.499,978 | 4.490.964,000 | 157.771,147 |
| 02.03.2026 | 11:25:05.881 | 0,039 BZ | 50.000 | 1.950,000 | 4.426.862,000 | 155.271,169 |
| 02.03.2026 | 11:24:58.487 | 0,039 BZ | 30.000 | 1.170,000 | 4.376.862,000 | 153.321,169 |
| 02.03.2026 | 11:23:59.662 | 0,039 BZ | 27.000 | 1.053,000 | 4.346.862,000 | 152.151,169 |
| 02.03.2026 | 11:18:11.013 | 0,039 BZ | 60.000 | 2.340,000 | 4.319.862,000 | 151.098,169 |
| 02.03.2026 | 11:07:23.304 | 0,038 BZ | 14.200 | 539,600 | 4.259.862,000 | 148.758,169 |
| 02.03.2026 | 11:02:00.899 | 0,038 BZ | 167.894 | 6.379,972 | 4.245.662,000 | 148.218,569 |
| 02.03.2026 | 10:58:27.412 | 0,037 BZ | 25.000 | 925,000 | 4.077.768,000 | 141.838,597 |
| 02.03.2026 | 10:57:20.211 | 0,037 BZ | 240.000 | 8.880,000 | 4.052.768,000 | 140.913,597 |
| 02.03.2026 | 10:56:29.880 | 0,037 BZ | 5.000 | 185,000 | 3.812.768,000 | 132.033,597 |
| 02.03.2026 | 10:54:55.996 | 0,037 BZ | 5.000 | 185,000 | 3.807.768,000 | 131.848,597 |
| 02.03.2026 | 10:51:50.734 | 0,037 BZ | 250.000 | 9.250,000 | 3.802.768,000 | 131.663,597 |
| 02.03.2026 | 10:49:07.897 | 0,037 BZ | 5.500 | 203,500 | 3.552.768,000 | 122.413,597 |
| 02.03.2026 | 10:42:29.688 | 0,036 BZ | 50.000 | 1.800,000 | 3.547.268,000 | 122.210,097 |
| 02.03.2026 | 10:41:05.035 | 0,036 BZ | 25.500 | 918,000 | 3.497.268,000 | 120.410,097 |
| 02.03.2026 | 10:38:57.989 | 0,037 BZ | 130.000 | 4.810,000 | 3.471.768,000 | 119.492,097 |
| 02.03.2026 | 10:38:33.825 | 0,038 BZ | 130.000 | 4.940,000 | 3.341.768,000 | 114.682,097 |
| 02.03.2026 | 10:37:10.991 | 0,036 BG | 12.000 | 432,000 | 3.211.768,000 | 109.742,097 |
| 02.03.2026 | 10:30:19.788 | 0,036 BZ | 64.465 | 2.320,740 | 3.199.768,000 | 109.310,097 |
| 02.03.2026 | 10:30:02.452 | 0,037 BZ | 40.000 | 1.480,000 | 3.135.303,000 | 106.989,357 |
| 02.03.2026 | 10:29:57.110 | 0,037 BZ | 29.411 | 1.088,207 | 3.095.303,000 | 105.509,357 |
| 02.03.2026 | 10:29:48.690 | 0,036 BZ | 5.000 | 180,000 | 3.065.892,000 | 104.421,150 |
| 02.03.2026 | 10:27:21.920 | 0,036 BZ | 250.000 | 9.000,000 | 3.060.892,000 | 104.241,150 |
| 02.03.2026 | 10:26:09.907 | 0,036 BZ | 54.054 | 1.945,944 | 2.810.892,000 | 95.241,150 |
| 02.03.2026 | 10:25:28.325 | 0,036 BZ | 70.000 | 2.520,000 | 2.756.838,000 | 93.295,206 |
| 02.03.2026 | 10:24:45.978 | 0,037 BZ | 1.250 | 46,250 | 2.686.838,000 | 90.775,206 |
| 02.03.2026 | 10:22:54.980 | 0,037 BZ | 50.000 | 1.850,000 | 2.685.588,000 | 90.728,956 |
| 02.03.2026 | 10:22:06.127 | 0,037 BZ | 20.000 | 740,000 | 2.635.588,000 | 88.878,956 |
| 02.03.2026 | 10:19:15.737 | 0,037 BZ | 210.444 | 7.786,428 | 2.615.588,000 | 88.138,956 |
| 02.03.2026 | 10:18:50.726 | 0,038 BZ | 40.000 | 1.520,000 | 2.405.144,000 | 80.352,528 |
| 02.03.2026 | 10:18:39.011 | 0,038 BZ | 80.000 | 3.040,000 | 2.365.144,000 | 78.832,528 |
| 02.03.2026 | 10:12:30.742 | 0,037 BZ | 69.444 | 2.569,428 | 2.285.144,000 | 75.792,528 |
| 02.03.2026 | 10:12:27.571 | 0,037 BZ | 12.000 | 444,000 | 2.215.700,000 | 73.223,100 |
| 02.03.2026 | 10:11:01.109 | 0,036 BZ | 9.000 | 324,000 | 2.203.700,000 | 72.779,100 |
| 02.03.2026 | 10:08:40.704 | 0,035 BZ | 50.000 | 1.750,000 | 2.194.700,000 | 72.455,100 |
| 02.03.2026 | 10:06:37.366 | 0,035 BZ | 115.000 | 4.025,000 | 2.144.700,000 | 70.705,100 |
| 02.03.2026 | 10:04:51.924 | 0,034 BZ | 50.000 | 1.700,000 | 2.029.700,000 | 66.680,100 |
| 02.03.2026 | 10:01:36.602 | 0,034 BZ | 30.000 | 1.020,000 | 1.979.700,000 | 64.980,100 |
| 02.03.2026 | 10:01:09.328 | 0,034 BZ | 40.000 | 1.360,000 | 1.949.700,000 | 63.960,100 |
| 02.03.2026 | 09:56:29.780 | 0,034 BZ | 3.000 | 102,000 | 1.909.700,000 | 62.600,100 |
| 02.03.2026 | 09:55:27.461 | 0,034 BZ | 55.000 | 1.870,000 | 1.906.700,000 | 62.498,100 |
| 02.03.2026 | 09:55:05.595 | 0,035 BZ | 36.000 | 1.260,000 | 1.851.700,000 | 60.628,100 |
| 02.03.2026 | 09:51:03.525 | 0,035 BZ | 55.000 | 1.925,000 | 1.815.700,000 | 59.368,100 |
| 02.03.2026 | 09:50:06.037 | 0,035 BZ | 21.000 | 735,000 | 1.760.700,000 | 57.443,100 |
| 02.03.2026 | 09:49:11.597 | 0,035 BZ | 10.000 | 350,000 | 1.739.700,000 | 56.708,100 |
| 02.03.2026 | 09:49:00.810 | 0,035 BZ | 11.000 | 385,000 | 1.729.700,000 | 56.358,100 |
| 02.03.2026 | 09:48:31.086 | 0,035 BZ | 12.000 | 420,000 | 1.718.700,000 | 55.973,100 |
| 02.03.2026 | 09:47:02.461 | 0,034 BZ | 58.000 | 1.972,000 | 1.706.700,000 | 55.553,100 |
| 02.03.2026 | 09:45:56.013 | 0,035 BZ | 58.000 | 2.030,000 | 1.648.700,000 | 53.581,100 |
| 02.03.2026 | 09:43:56.515 | 0,034 BZ | 90.000 | 3.060,000 | 1.590.700,000 | 51.551,100 |
| 02.03.2026 | 09:43:36.732 | 0,034 BZ | 90.000 | 3.060,000 | 1.500.700,000 | 48.491,100 |