Air Liquide SA/KO/Call [endlos]/MS
WKN MJ8LYF
ISIN DE000MJ8LYF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19:44:09.668 | 7,510 G | - | - | 8.296,000 | 61.403,520 |
| 20.02.2026 | 19:44:09.668 | 7,510 G | - | - | 8.296,000 | 61.403,520 |
| 20.02.2026 | 17:50:41.467 | 7,550 G | - | - | 8.296,000 | 61.403,520 |
| 20.02.2026 | 17:44:14.903 | 7,550 BZ | 260 | 1.963,000 | 8.296,000 | 61.403,520 |
| 20.02.2026 | 17:21:58.284 | 7,520 BZ | 300 | 2.256,000 | 8.036,000 | 59.440,520 |
| 20.02.2026 | 17:20:27.372 | 7,530 BZ | 84 | 632,520 | 7.736,000 | 57.184,520 |
| 20.02.2026 | 17:04:02.958 | 7,480 BZ | 200 | 1.496,000 | 7.652,000 | 56.552,000 |
| 20.02.2026 | 16:53:27.986 | 7,470 BZ | 50 | 373,500 | 7.452,000 | 55.056,000 |
| 20.02.2026 | 16:24:02.081 | 7,480 BZ | 3 | 22,440 | 7.392,000 | 54.607,700 |
| 20.02.2026 | 16:07:16.880 | 7,470 BZ | 10 | 74,700 | 7.389,000 | 54.585,260 |
| 20.02.2026 | 15:59:52.967 | 7,420 BZ | 40 | 296,800 | 7.379,000 | 54.510,560 |
| 20.02.2026 | 15:31:09.121 | 7,420 BZ | 20 | 148,400 | 7.339,000 | 54.213,760 |
| 20.02.2026 | 15:10:40.124 | 7,430 BZ | 56 | 416,080 | 7.319,000 | 54.065,360 |
| 20.02.2026 | 14:46:53.869 | 7,420 G | - | - | 7.263,000 | 53.649,280 |
| 20.02.2026 | 13:54:15.388 | 7,440 BZ | 18 | 133,920 | 7.263,000 | 53.649,280 |
| 20.02.2026 | 13:52:14.243 | 7,440 BZ | 120 | 892,800 | 7.245,000 | 53.515,360 |
| 20.02.2026 | 13:33:58.116 | 7,440 BZ | 40 | 297,600 | 7.125,000 | 52.622,560 |
| 20.02.2026 | 13:20:52.668 | 7,410 BZ | 30 | 222,300 | 7.085,000 | 52.324,960 |
| 20.02.2026 | 13:14:31.300 | 7,420 BZ | 30 | 222,600 | 7.055,000 | 52.102,660 |
| 20.02.2026 | 12:51:09.308 | 7,410 BZ | 100 | 741,000 | 7.025,000 | 51.880,060 |
| 20.02.2026 | 12:46:45.551 | 7,410 BZ | 100 | 741,000 | 6.925,000 | 51.139,060 |
| 20.02.2026 | 12:44:57.122 | 7,410 BZ | 60 | 444,600 | 6.825,000 | 50.398,060 |
| 20.02.2026 | 12:38:12.291 | 7,380 BZ | 140 | 1.033,200 | 6.765,000 | 49.953,460 |
| 20.02.2026 | 12:37:31.315 | 7,390 BZ | 70 | 517,300 | 6.625,000 | 48.920,260 |
| 20.02.2026 | 12:27:44.284 | 7,390 BZ | 10 | 73,900 | 6.555,000 | 48.402,960 |
| 20.02.2026 | 12:24:54.784 | 7,390 BZ | 30 | 221,700 | 6.545,000 | 48.329,060 |
| 20.02.2026 | 12:24:50.253 | 7,390 BZ | 150 | 1.108,500 | 6.515,000 | 48.107,360 |
| 20.02.2026 | 12:23:09.285 | 7,370 BZ | 120 | 884,400 | 6.365,000 | 46.998,860 |
| 20.02.2026 | 12:12:42.496 | 7,400 BZ | 25 | 185,000 | 6.245,000 | 46.114,460 |
| 20.02.2026 | 12:10:16.319 | 7,380 BZ | 70 | 516,600 | 6.220,000 | 45.929,460 |
| 20.02.2026 | 12:00:03.371 | 7,350 BZ | 320 | 2.352,000 | 6.150,000 | 45.412,860 |
| 20.02.2026 | 11:55:56.301 | 7,420 BZ | 50 | 371,000 | 5.830,000 | 43.060,860 |
| 20.02.2026 | 11:54:08.290 | 7,390 BZ | 100 | 739,000 | 5.780,000 | 42.689,860 |
| 20.02.2026 | 11:51:10.010 | 7,390 BZ | 180 | 1.330,200 | 5.680,000 | 41.950,860 |
| 20.02.2026 | 11:39:41.936 | 7,400 BZ | 200 | 1.480,000 | 5.500,000 | 40.620,660 |
| 20.02.2026 | 11:27:53.206 | 7,390 BZ | 333 | 2.460,870 | 5.300,000 | 39.140,660 |
| 20.02.2026 | 11:27:38.851 | 7,390 BZ | 155 | 1.145,450 | 4.967,000 | 36.679,790 |
| 20.02.2026 | 11:24:23.484 | 7,430 BZ | 200 | 1.486,000 | 4.812,000 | 35.534,340 |
| 20.02.2026 | 11:20:31.707 | 7,410 BZ | 155 | 1.148,550 | 4.612,000 | 34.048,340 |
| 20.02.2026 | 11:17:17.136 | 7,450 BZ | 270 | 2.011,500 | 4.457,000 | 32.899,790 |
| 20.02.2026 | 11:16:28.537 | 7,430 BZ | 134 | 995,620 | 4.187,000 | 30.888,290 |
| 20.02.2026 | 11:13:22.132 | 7,430 BZ | 200 | 1.486,000 | 4.053,000 | 29.892,670 |
| 20.02.2026 | 11:12:55.698 | 7,450 BZ | 400 | 2.980,000 | 3.853,000 | 28.406,670 |
| 20.02.2026 | 11:09:51.291 | 7,450 BZ | 50 | 372,500 | 3.453,000 | 25.426,670 |
| 20.02.2026 | 11:05:26.499 | 7,430 BZ | 200 | 1.486,000 | 3.403,000 | 25.054,170 |
| 20.02.2026 | 11:05:11.292 | 7,420 BZ | 50 | 371,000 | 3.203,000 | 23.568,170 |
| 20.02.2026 | 11:04:33.294 | 7,420 BZ | 200 | 1.484,000 | 3.153,000 | 23.197,170 |
| 20.02.2026 | 11:01:48.849 | 7,400 BZ | 70 | 518,000 | 2.953,000 | 21.713,170 |
| 20.02.2026 | 10:59:45.322 | 7,390 BZ | 200 | 1.478,000 | 2.883,000 | 21.195,170 |
| 20.02.2026 | 10:57:23.294 | 7,390 BZ | 70 | 517,300 | 2.683,000 | 19.717,170 |
| 20.02.2026 | 10:56:51.326 | 7,380 BZ | 8 | 59,040 | 2.613,000 | 19.199,870 |
| 20.02.2026 | 10:55:02.376 | 7,390 BZ | 60 | 443,400 | 2.605,000 | 19.140,830 |
| 20.02.2026 | 10:54:52.304 | 7,400 BZ | 20 | 148,000 | 2.545,000 | 18.697,430 |
| 20.02.2026 | 10:48:09.349 | 7,350 BZ | 150 | 1.102,500 | 2.525,000 | 18.549,430 |
| 20.02.2026 | 10:46:42.743 | 7,350 BZ | 100 | 735,000 | 2.375,000 | 17.446,930 |
| 20.02.2026 | 10:45:00.346 | 7,350 BZ | 220 | 1.617,000 | 2.275,000 | 16.711,930 |
| 20.02.2026 | 10:43:56.797 | 7,330 BZ | 70 | 513,100 | 2.055,000 | 15.094,930 |
| 20.02.2026 | 10:41:45.328 | 7,310 BZ | 120 | 877,200 | 1.985,000 | 14.581,830 |
| 20.02.2026 | 10:41:16.741 | 7,310 BZ | 100 | 731,000 | 1.865,000 | 13.704,630 |
| 20.02.2026 | 10:37:35.345 | 7,280 BZ | 100 | 728,000 | 1.765,000 | 12.973,630 |
| 20.02.2026 | 10:36:54.693 | 7,280 BZ | 80 | 582,400 | 1.665,000 | 12.245,630 |
| 20.02.2026 | 10:35:24.295 | 7,310 BZ | 70 | 511,700 | 1.585,000 | 11.663,230 |
| 20.02.2026 | 10:34:00.092 | 7,330 BZ | 210 | 1.539,300 | 1.515,000 | 11.151,530 |
| 20.02.2026 | 10:33:44.391 | 7,330 BZ | 140 | 1.026,200 | 1.305,000 | 9.612,230 |
| 20.02.2026 | 10:32:42.328 | 7,330 BZ | 135 | 989,550 | 1.165,000 | 8.586,030 |
| 20.02.2026 | 10:32:34.298 | 7,330 BZ | 70 | 513,100 | 1.030,000 | 7.596,480 |
| 20.02.2026 | 10:32:04.280 | 7,340 BZ | 30 | 220,200 | 960,000 | 7.083,380 |
| 20.02.2026 | 10:29:53.299 | 7,370 BZ | 100 | 737,000 | 930,000 | 6.863,180 |
| 20.02.2026 | 10:29:25.540 | 7,370 BZ | 140 | 1.031,800 | 830,000 | 6.126,180 |
| 20.02.2026 | 10:29:16.335 | 7,380 BZ | 140 | 1.033,200 | 690,000 | 5.094,380 |
| 20.02.2026 | 10:29:10.161 | 7,380 BZ | 250 | 1.845,000 | 550,000 | 4.061,180 |
| 20.02.2026 | 10:29:02.661 | 7,380 BZ | 150 | 1.107,000 | 300,000 | 2.216,180 |
| 20.02.2026 | 10:28:27.463 | 7,400 BZ | 68 | 503,200 | 150,000 | 1.109,180 |
| 20.02.2026 | 10:28:04.401 | 7,390 BZ | 82 | 605,980 | 82,000 | 605,980 |
| 20.02.2026 | 09:40:28.515 | 7,250 G | - | - | - | - |
| 19.02.2026 | 19:28:15.601 | 6,690 G | - | - | - | - |
| 19.02.2026 | 19:28:15.601 | 6,690 G | - | - | - | - |
| 19.02.2026 | 17:50:38.731 | 6,690 G | - | - | - | - |
| 19.02.2026 | 15:19:06.084 | 6,680 G | - | - | - | - |
| 19.02.2026 | 15:10:23.369 | 6,690 G | - | - | - | - |
| 19.02.2026 | 10:52:49.559 | 6,710 G | - | - | - | - |
| 19.02.2026 | 09:29:09.004 | 6,710 G | - | - | - | - |
| 18.02.2026 | 20:18:59.022 | 6,710 G | - | - | - | - |
| 18.02.2026 | 20:18:59.022 | 6,710 G | - | - | - | - |
| 18.02.2026 | 20:08:35.506 | 6,710 G | - | - | - | - |
| 18.02.2026 | 18:25:14.904 | 6,830 G | - | - | - | - |
| 18.02.2026 | 15:25:12.900 | 6,730 G | - | - | - | - |
| 18.02.2026 | 11:14:58.941 | 6,870 G | - | - | - | - |
| 18.02.2026 | 09:27:03.802 | 6,880 G | - | - | - | - |
| 17.02.2026 | 20:04:56.220 | 6,990 G | - | - | - | - |
| 17.02.2026 | 20:04:56.220 | 6,990 G | - | - | - | - |
| 17.02.2026 | 19:53:53.565 | 6,990 G | - | - | - | - |
| 17.02.2026 | 18:06:03.177 | 7,040 G | - | - | - | - |
| 17.02.2026 | 15:43:11.510 | 7,040 G | - | - | - | - |
| 17.02.2026 | 11:41:32.263 | 7,100 G | - | - | - | - |
| 17.02.2026 | 09:23:43.552 | 7,060 G | - | - | - | - |
| 16.02.2026 | 20:41:34.131 | 6,970 G | - | - | - | - |
| 16.02.2026 | 19:22:06.814 | 6,950 G | - | - | - | - |
| 16.02.2026 | 17:43:57.520 | 6,930 G | - | - | - | - |
| 16.02.2026 | 15:04:00.175 | 7,060 G | - | - | - | - |