UniCredit S.p.A./OS/Call [50]/MS
WKN MJ80ZU
ISIN DE000MJ80ZU8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 15:50:31.644 | 3,560 BZ | 1.000 | 3.560,000 | 66.259,000 | 231.646,980 |
| 19.05.2025 | 15:44:56.819 | 3,550 BZ | 1.000 | 3.550,000 | 65.259,000 | 228.086,980 |
| 19.05.2025 | 12:26:09.732 | 3,560 BZ | 550 | 1.958,000 | 64.259,000 | 224.536,980 |
| 19.05.2025 | 12:25:41.674 | 3,550 BZ | 550 | 1.952,500 | 63.709,000 | 222.578,980 |
| 19.05.2025 | 12:25:29.409 | 3,540 BZ | 459 | 1.624,860 | 63.159,000 | 220.626,480 |
| 19.05.2025 | 12:09:13.301 | 3,500 G | - | - | 62.700,000 | 219.001,620 |
| 19.05.2025 | 11:46:34.435 | 3,510 BZ | 480 | 1.684,800 | 62.700,000 | 219.001,620 |
| 19.05.2025 | 11:28:12.511 | 3,500 BZ | 480 | 1.680,000 | 62.220,000 | 217.316,820 |
| 19.05.2025 | 09:53:14.818 | 3,590 BZ | 700 | 2.513,000 | 61.740,000 | 215.636,820 |
| 19.05.2025 | 09:34:30.880 | 3,600 BZ | 700 | 2.520,000 | 61.040,000 | 213.123,820 |
| 19.05.2025 | 09:10:18.517 | 3,500 BZ | 14.000 | 49.000,000 | 60.340,000 | 210.603,820 |
| 19.05.2025 | 09:10:14.613 | 3,500 BZ | 15.000 | 52.500,000 | 46.340,000 | 161.603,820 |
| 19.05.2025 | 09:01:14.116 | 3,520 BZ | 4.000 | 14.080,000 | 31.340,000 | 109.103,820 |
| 19.05.2025 | 09:01:09.221 | 3,480 BZ | 25.000 | 87.000,000 | 27.340,000 | 95.023,820 |
| 19.05.2025 | 08:04:37.768 | 3,430 BZ | 238 | 816,340 | 2.340,000 | 8.023,820 |
| 19.05.2025 | 08:04:11.616 | 3,440 BZ | 932 | 3.206,080 | 2.102,000 | 7.207,480 |
| 19.05.2025 | 08:00:02.461 | 3,420 BZ | 1.170 | 4.001,400 | 1.170,000 | 4.001,400 |
| 16.05.2025 | 18:26:32.935 | 3,430 G | - | - | 6.000,000 | 20.435,000 |
| 16.05.2025 | 18:26:32.935 | 3,430 G | - | - | 6.000,000 | 20.435,000 |
| 16.05.2025 | 17:03:23.605 | 3,440 BZ | 400 | 1.376,000 | 6.000,000 | 20.435,000 |
| 16.05.2025 | 17:00:31.304 | 3,440 BZ | 400 | 1.376,000 | 5.600,000 | 19.059,000 |
| 16.05.2025 | 16:02:33.084 | 3,470 G | - | - | 5.200,000 | 17.683,000 |
| 16.05.2025 | 16:02:12.664 | 3,470 G | - | - | 5.200,000 | 17.683,000 |
| 16.05.2025 | 12:30:03.157 | 3,410 G | - | - | 5.200,000 | 17.683,000 |
| 16.05.2025 | 12:03:25.667 | 3,400 BZ | 650 | 2.210,000 | 5.200,000 | 17.683,000 |
| 16.05.2025 | 12:01:38.370 | 3,410 BZ | 200 | 682,000 | 4.550,000 | 15.473,000 |
| 16.05.2025 | 11:53:05.905 | 3,410 BZ | 450 | 1.534,500 | 4.350,000 | 14.791,000 |
| 16.05.2025 | 11:45:39.009 | 3,400 BZ | 200 | 680,000 | 3.900,000 | 13.256,500 |
| 16.05.2025 | 11:41:24.384 | 3,390 BZ | 200 | 678,000 | 3.700,000 | 12.576,500 |
| 16.05.2025 | 08:09:31.607 | 3,400 BZ | 1.750 | 5.950,000 | 3.500,000 | 11.898,500 |
| 16.05.2025 | 08:08:29.067 | 3,400 BZ | 1.600 | 5.440,000 | 1.750,000 | 5.948,500 |
| 16.05.2025 | 08:01:11.799 | 3,380 G | - | - | 150,000 | 508,500 |
| 16.05.2025 | 08:00:18.843 | 3,390 BZ | 150 | 508,500 | 150,000 | 508,500 |
| 15.05.2025 | 18:26:49.567 | 3,340 G | - | - | 19.142,000 | 62.698,310 |
| 15.05.2025 | 18:26:49.567 | 3,340 G | - | - | 19.142,000 | 62.698,310 |
| 15.05.2025 | 18:02:37.517 | 3,340 BZ | 200 | 668,000 | 19.142,000 | 62.698,310 |
| 15.05.2025 | 18:01:05.263 | 3,330 BZ | 200 | 666,000 | 18.942,000 | 62.030,310 |
| 15.05.2025 | 18:01:02.295 | 3,330 BZ | 600 | 1.998,000 | 18.742,000 | 61.364,310 |
| 15.05.2025 | 17:16:14.132 | 3,320 BZ | 750 | 2.490,000 | 18.142,000 | 59.366,310 |
| 15.05.2025 | 17:16:08.201 | 3,320 BZ | 750 | 2.490,000 | 17.392,000 | 56.876,310 |
| 15.05.2025 | 15:48:31.577 | 3,330 BZ | 800 | 2.664,000 | 16.642,000 | 54.386,310 |
| 15.05.2025 | 15:47:28.493 | 3,320 BZ | 800 | 2.656,000 | 15.842,000 | 51.722,310 |
| 15.05.2025 | 14:05:08.552 | 3,280 BZ | 10.297 | 33.774,160 | 15.042,000 | 49.066,310 |
| 15.05.2025 | 13:13:53.723 | 3,210 BZ | 500 | 1.605,000 | 4.745,000 | 15.292,150 |
| 15.05.2025 | 12:23:34.955 | 3,190 G | - | - | 4.245,000 | 13.687,150 |
| 15.05.2025 | 11:46:56.966 | 3,250 BZ | 100 | 325,000 | 4.245,000 | 13.687,150 |
| 15.05.2025 | 10:35:00.605 | 3,260 BZ | 500 | 1.630,000 | 4.145,000 | 13.362,150 |
| 15.05.2025 | 09:48:36.420 | 3,200 BZ | 750 | 2.400,000 | 3.645,000 | 11.732,150 |
| 15.05.2025 | 09:34:19.571 | 3,210 BZ | 2.500 | 8.025,000 | 2.895,000 | 9.332,150 |
| 15.05.2025 | 09:13:35.153 | 3,250 BZ | 200 | 650,000 | 395,000 | 1.307,150 |
| 15.05.2025 | 08:01:28.103 | 3,370 BZ | 195 | 657,150 | 195,000 | 657,150 |
| 14.05.2025 | 18:36:37.341 | 3,330 G | - | - | 5.516,000 | 18.258,890 |
| 14.05.2025 | 18:36:37.341 | 3,330 G | - | - | 5.516,000 | 18.258,890 |
| 14.05.2025 | 17:00:11.490 | 3,330 BZ | 1.500 | 4.995,000 | 5.516,000 | 18.258,890 |
| 14.05.2025 | 16:06:40.089 | 3,330 BZ | 1.000 | 3.330,000 | 4.016,000 | 13.263,890 |
| 14.05.2025 | 15:06:21.587 | 3,280 BZ | 499 | 1.636,720 | 3.016,000 | 9.933,890 |
| 14.05.2025 | 12:32:29.033 | 3,230 BZ | 140 | 452,200 | 2.517,000 | 8.297,170 |
| 14.05.2025 | 12:27:37.713 | 3,230 G | - | - | 2.377,000 | 7.844,970 |
| 14.05.2025 | 11:45:10.935 | 3,270 BZ | 10 | 32,700 | 2.377,000 | 7.844,970 |
| 14.05.2025 | 11:14:23.076 | 3,270 BZ | 170 | 555,900 | 2.367,000 | 7.812,270 |
| 14.05.2025 | 10:49:31.127 | 3,320 BZ | 900 | 2.988,000 | 2.197,000 | 7.256,370 |
| 14.05.2025 | 10:07:59.473 | 3,360 BZ | 540 | 1.814,400 | 1.297,000 | 4.268,370 |
| 14.05.2025 | 10:06:09.488 | 3,350 BZ | 200 | 670,000 | 757,000 | 2.453,970 |
| 14.05.2025 | 09:14:06.641 | 3,200 BZ | 400 | 1.280,000 | 557,000 | 1.783,970 |
| 14.05.2025 | 09:04:50.833 | 3,210 BZ | 157 | 503,970 | 157,000 | 503,970 |
| 13.05.2025 | 17:59:11.648 | 3,170 G | - | - | 7.780,000 | 25.060,300 |
| 13.05.2025 | 17:59:11.648 | 3,170 G | - | - | 7.780,000 | 25.060,300 |
| 13.05.2025 | 17:56:11.873 | 3,150 BZ | 1.550 | 4.882,500 | 7.780,000 | 25.060,300 |
| 13.05.2025 | 17:36:08.197 | 3,170 BZ | 250 | 792,500 | 6.230,000 | 20.177,800 |
| 13.05.2025 | 14:31:35.796 | 3,280 BZ | 340 | 1.115,200 | 5.980,000 | 19.385,300 |
| 13.05.2025 | 14:21:11.929 | 3,290 BZ | 340 | 1.118,600 | 5.640,000 | 18.270,100 |
| 13.05.2025 | 13:14:11.106 | 3,190 BZ | 2.150 | 6.858,500 | 5.300,000 | 17.151,500 |
| 13.05.2025 | 13:05:32.125 | 3,200 BZ | 500 | 1.600,000 | 3.150,000 | 10.293,000 |
| 13.05.2025 | 12:08:18.978 | 3,250 G | - | - | 2.650,000 | 8.693,000 |
| 13.05.2025 | 12:04:51.290 | 3,250 BZ | 1.000 | 3.250,000 | 2.650,000 | 8.693,000 |
| 13.05.2025 | 11:17:15.341 | 3,270 BZ | 500 | 1.635,000 | 1.650,000 | 5.443,000 |
| 13.05.2025 | 10:37:22.766 | 3,320 BZ | 150 | 498,000 | 1.150,000 | 3.808,000 |
| 13.05.2025 | 09:01:57.913 | 3,320 BZ | 500 | 1.660,000 | 1.000,000 | 3.310,000 |
| 13.05.2025 | 09:01:00.834 | 3,300 BZ | 500 | 1.650,000 | 500,000 | 1.650,000 |
| 12.05.2025 | 21:13:29.475 | 3,360 BZ | 200 | 672,000 | 72.356,000 | 233.398,480 |
| 12.05.2025 | 21:13:29.475 | 3,360 BZ | 200 | 672,000 | 72.356,000 | 233.398,480 |
| 12.05.2025 | 18:13:13.754 | 3,320 BZ | 2.000 | 6.640,000 | 72.156,000 | 232.726,480 |
| 12.05.2025 | 18:08:28.478 | 3,320 BZ | 1.500 | 4.980,000 | 70.156,000 | 226.086,480 |
| 12.05.2025 | 17:14:01.894 | 3,370 G | - | - | 68.656,000 | 221.106,480 |
| 12.05.2025 | 17:10:11.953 | 3,350 BZ | 3.200 | 10.720,000 | 68.656,000 | 221.106,480 |
| 12.05.2025 | 17:09:37.701 | 3,360 BZ | 1.000 | 3.360,000 | 65.456,000 | 210.386,480 |
| 12.05.2025 | 16:42:51.498 | 3,340 BZ | 300 | 1.002,000 | 59.956,000 | 191.909,480 |
| 12.05.2025 | 15:19:11.766 | 3,360 BZ | 300 | 1.008,000 | 59.656,000 | 190.907,480 |
| 12.05.2025 | 15:19:07.344 | 3,370 BZ | 300 | 1.011,000 | 59.356,000 | 189.899,480 |
| 12.05.2025 | 14:39:43.022 | 3,360 BZ | 100 | 336,000 | 59.056,000 | 188.888,480 |
| 12.05.2025 | 14:38:26.020 | 3,350 BZ | 100 | 335,000 | 58.956,000 | 188.552,480 |
| 12.05.2025 | 13:39:56.659 | 3,370 BZ | 910 | 3.066,700 | 58.856,000 | 188.217,480 |
| 12.05.2025 | 13:34:38.962 | 3,340 BZ | 400 | 1.336,000 | 57.946,000 | 185.150,780 |
| 12.05.2025 | 13:22:27.921 | 3,330 BZ | 550 | 1.831,500 | 57.546,000 | 183.814,780 |
| 12.05.2025 | 11:38:11.252 | 3,330 BZ | 200 | 666,000 | 56.996,000 | 181.983,280 |
| 12.05.2025 | 11:27:22.228 | 3,360 G | - | - | 56.796,000 | 181.317,280 |
| 12.05.2025 | 11:25:39.709 | 3,350 BZ | 1.000 | 3.350,000 | 56.796,000 | 181.317,280 |
| 12.05.2025 | 11:22:15.616 | 3,330 BZ | 60 | 199,800 | 55.796,000 | 177.967,280 |
| 12.05.2025 | 11:22:04.767 | 3,330 BZ | 3.000 | 9.990,000 | 55.736,000 | 177.767,480 |
| 12.05.2025 | 10:51:16.699 | 3,320 BZ | 430 | 1.427,600 | 52.736,000 | 167.777,480 |
