Allianz SE/OS/Call [425]/MS
WKN MK0WB9
ISIN DE000MK0WB91
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 18:18:19.787 | 1,150 BZ | 1.500 | 1.725,000 | 218.996,000 | 251.086,960 |
| 09.02.2026 | 17:54:18.261 | 1,160 BZ | 400 | 464,000 | 217.496,000 | 249.361,960 |
| 09.02.2026 | 17:49:34.899 | 1,160 BZ | 400 | 464,000 | 217.096,000 | 248.897,960 |
| 09.02.2026 | 17:43:55.597 | 1,150 BZ | 1.400 | 1.610,000 | 216.696,000 | 248.433,960 |
| 09.02.2026 | 17:42:11.117 | 1,160 BZ | 800 | 928,000 | 215.296,000 | 246.823,960 |
| 09.02.2026 | 17:40:26.276 | 1,160 BZ | 600 | 696,000 | 214.496,000 | 245.895,960 |
| 09.02.2026 | 17:30:03.569 | 1,150 BZ | 5.000 | 5.750,000 | 213.896,000 | 245.199,960 |
| 09.02.2026 | 17:27:51.081 | 1,160 BZ | 5.000 | 5.800,000 | 208.896,000 | 239.449,960 |
| 09.02.2026 | 17:11:10.977 | 1,140 BZ | 5.000 | 5.700,000 | 203.896,000 | 233.649,960 |
| 09.02.2026 | 17:09:42.677 | 1,150 BZ | 5.000 | 5.750,000 | 198.896,000 | 227.949,960 |
| 09.02.2026 | 17:05:33.639 | 1,150 BZ | 1.000 | 1.150,000 | 193.896,000 | 222.199,960 |
| 09.02.2026 | 16:54:46.956 | 1,130 BZ | 900 | 1.017,000 | 192.896,000 | 221.049,960 |
| 09.02.2026 | 16:36:36.422 | 1,120 BZ | 900 | 1.008,000 | 191.996,000 | 220.032,960 |
| 09.02.2026 | 16:07:49.848 | 1,120 BZ | 1.000 | 1.120,000 | 191.096,000 | 219.024,960 |
| 09.02.2026 | 16:07:02.368 | 1,130 BZ | 1.000 | 1.130,000 | 190.096,000 | 217.904,960 |
| 09.02.2026 | 15:58:37.732 | 1,090 G | - | - | 189.096,000 | 216.774,960 |
| 09.02.2026 | 15:50:44.371 | 1,100 BZ | 1.000 | 1.100,000 | 189.096,000 | 216.774,960 |
| 09.02.2026 | 15:44:48.250 | 1,120 BZ | 2.000 | 2.240,000 | 188.096,000 | 215.674,960 |
| 09.02.2026 | 15:43:05.045 | 1,120 BZ | 2.000 | 2.240,000 | 186.096,000 | 213.434,960 |
| 09.02.2026 | 15:05:31.597 | 1,090 BZ | 1.000 | 1.090,000 | 184.096,000 | 211.194,960 |
| 09.02.2026 | 15:01:33.373 | 1,100 BZ | 4.300 | 4.730,000 | 183.096,000 | 210.104,960 |
| 09.02.2026 | 15:01:21.780 | 1,110 BZ | 3.000 | 3.330,000 | 178.796,000 | 205.374,960 |
| 09.02.2026 | 14:59:39.808 | 1,100 BZ | 500 | 550,000 | 175.796,000 | 202.044,960 |
| 09.02.2026 | 14:43:33.198 | 1,100 BZ | 400 | 440,000 | 175.296,000 | 201.494,960 |
| 09.02.2026 | 14:30:45.316 | 1,090 BZ | 480 | 523,200 | 174.896,000 | 201.054,960 |
| 09.02.2026 | 14:21:11.197 | 1,090 BZ | 900 | 981,000 | 174.416,000 | 200.531,760 |
| 09.02.2026 | 14:17:16.590 | 1,090 BZ | 7.000 | 7.630,000 | 173.516,000 | 199.550,760 |
| 09.02.2026 | 13:58:02.608 | 1,110 BZ | 2.000 | 2.220,000 | 166.516,000 | 191.920,760 |
| 09.02.2026 | 13:39:52.603 | 1,110 BZ | 1.000 | 1.110,000 | 164.516,000 | 189.700,760 |
| 09.02.2026 | 13:03:46.694 | 1,090 BZ | 4.000 | 4.360,000 | 163.516,000 | 188.590,760 |
| 09.02.2026 | 12:46:08.337 | 1,080 BZ | 3.000 | 3.240,000 | 159.516,000 | 184.230,760 |
| 09.02.2026 | 12:41:16.544 | 1,090 BZ | 3.000 | 3.270,000 | 156.516,000 | 180.990,760 |
| 09.02.2026 | 12:19:42.547 | 1,070 BZ | 5.000 | 5.350,000 | 153.516,000 | 177.720,760 |
| 09.02.2026 | 12:13:03.844 | 1,080 BZ | 700 | 756,000 | 148.516,000 | 172.370,760 |
| 09.02.2026 | 12:10:22.721 | 1,080 BZ | 5.000 | 5.400,000 | 147.816,000 | 171.614,760 |
| 09.02.2026 | 12:07:22.695 | 1,080 BZ | 1.000 | 1.080,000 | 142.816,000 | 166.214,760 |
| 09.02.2026 | 11:56:18.577 | 1,080 BZ | 1.000 | 1.080,000 | 141.816,000 | 165.134,760 |
| 09.02.2026 | 11:42:12.072 | 1,080 BZ | 3.500 | 3.780,000 | 140.816,000 | 164.054,760 |
| 09.02.2026 | 11:37:47.532 | 1,080 BZ | 2.000 | 2.160,000 | 137.316,000 | 160.274,760 |
| 09.02.2026 | 11:36:54.006 | 1,090 BZ | 2.000 | 2.180,000 | 135.316,000 | 158.114,760 |
| 09.02.2026 | 11:34:29.321 | 1,080 BZ | 900 | 972,000 | 133.316,000 | 155.934,760 |
| 09.02.2026 | 11:34:24.343 | 1,080 BZ | 1.000 | 1.080,000 | 132.416,000 | 154.962,760 |
| 09.02.2026 | 11:34:14.089 | 1,090 G | - | - | 131.416,000 | 153.882,760 |
| 09.02.2026 | 11:30:24.888 | 1,090 G | - | - | 131.416,000 | 153.882,760 |
| 09.02.2026 | 11:27:08.994 | 1,100 BZ | 150 | 165,000 | 131.416,000 | 153.882,760 |
| 09.02.2026 | 11:23:19.018 | 1,090 BZ | 100 | 109,000 | 131.266,000 | 153.717,760 |
| 09.02.2026 | 11:19:19.629 | 1,090 BZ | 1.000 | 1.090,000 | 131.166,000 | 153.608,760 |
| 09.02.2026 | 11:15:27.880 | 1,090 BZ | 1.000 | 1.090,000 | 130.166,000 | 152.518,760 |
| 09.02.2026 | 10:56:17.517 | 1,100 BZ | 1.000 | 1.100,000 | 129.166,000 | 151.428,760 |
| 09.02.2026 | 10:56:10.781 | 1,100 BZ | 1.000 | 1.100,000 | 128.166,000 | 150.328,760 |
| 09.02.2026 | 10:45:04.148 | 1,110 BZ | 1.818 | 2.017,980 | 127.166,000 | 149.228,760 |
| 09.02.2026 | 10:31:09.767 | 1,090 BZ | 1.818 | 1.981,620 | 125.348,000 | 147.210,780 |
| 09.02.2026 | 10:28:42.527 | 1,090 BZ | 17.000 | 18.530,000 | 123.530,000 | 145.229,160 |
| 09.02.2026 | 10:25:21.649 | 1,080 BZ | 2.000 | 2.160,000 | 106.530,000 | 126.699,160 |
| 09.02.2026 | 10:19:50.035 | 1,100 BZ | 2.000 | 2.200,000 | 104.530,000 | 124.539,160 |
| 09.02.2026 | 10:19:23.275 | 1,110 BZ | 1.000 | 1.110,000 | 102.530,000 | 122.339,160 |
| 09.02.2026 | 10:18:34.277 | 1,120 BZ | 1.000 | 1.120,000 | 101.530,000 | 121.229,160 |
| 09.02.2026 | 10:17:22.473 | 1,120 BZ | 2.200 | 2.464,000 | 100.530,000 | 120.109,160 |
| 09.02.2026 | 10:16:59.281 | 1,130 BZ | 2.200 | 2.486,000 | 98.330,000 | 117.645,160 |
| 09.02.2026 | 10:10:57.636 | 1,130 BZ | 2.600 | 2.938,000 | 96.130,000 | 115.159,160 |
| 09.02.2026 | 10:10:17.390 | 1,130 BZ | 800 | 904,000 | 93.530,000 | 112.221,160 |
| 09.02.2026 | 10:09:49.640 | 1,140 BZ | 800 | 912,000 | 92.730,000 | 111.317,160 |
| 09.02.2026 | 09:33:49.541 | 1,140 BZ | 20.000 | 22.800,000 | 91.930,000 | 110.405,160 |
| 09.02.2026 | 09:30:15.833 | 1,150 BZ | 200 | 230,000 | 71.930,000 | 87.605,160 |
| 09.02.2026 | 09:19:33.482 | 1,220 BZ | 9.836 | 11.999,920 | 71.730,000 | 87.375,160 |
| 09.02.2026 | 09:18:49.951 | 1,220 BZ | 8.350 | 10.187,000 | 61.894,000 | 75.375,240 |
| 09.02.2026 | 09:14:08.804 | 1,240 BZ | 1.050 | 1.302,000 | 53.544,000 | 65.188,240 |
| 09.02.2026 | 09:09:31.113 | 1,240 BZ | 8.200 | 10.168,000 | 52.494,000 | 63.886,240 |
| 09.02.2026 | 09:02:17.223 | 1,210 BZ | 4.100 | 4.961,000 | 44.294,000 | 53.718,240 |
| 09.02.2026 | 09:01:32.196 | 1,190 BZ | 800 | 952,000 | 40.194,000 | 48.757,240 |
| 09.02.2026 | 08:59:59.717 | 1,200 BZ | 11.622 | 13.946,400 | 39.394,000 | 47.805,240 |
| 09.02.2026 | 08:59:53.899 | 1,200 BZ | 1.150 | 1.380,000 | 27.772,000 | 33.858,840 |
| 09.02.2026 | 08:52:36.028 | 1,200 G | - | - | 26.622,000 | 32.478,840 |
| 09.02.2026 | 08:34:34.522 | 1,220 BZ | 15.000 | 18.300,000 | 26.622,000 | 32.478,840 |
| 09.02.2026 | 08:20:43.524 | 1,220 BZ | 2.000 | 2.440,000 | 11.622,000 | 14.178,840 |
| 09.02.2026 | 08:02:56.878 | 1,220 BZ | 9.622 | 11.738,840 | 9.622,000 | 11.738,840 |
| 06.02.2026 | 21:34:01.097 | 1,220 BZ | 830 | 1.012,600 | 70.978,000 | 84.625,620 |
| 06.02.2026 | 21:34:01.097 | 1,220 BZ | 830 | 1.012,600 | 70.978,000 | 84.625,620 |
| 06.02.2026 | 21:33:24.592 | 1,220 BZ | 830 | 1.012,600 | 70.148,000 | 83.613,020 |
| 06.02.2026 | 20:31:59.229 | 1,220 BZ | 1.000 | 1.220,000 | 69.318,000 | 82.600,420 |
| 06.02.2026 | 19:39:59.593 | 1,200 G | - | - | 68.318,000 | 81.380,420 |
| 06.02.2026 | 19:34:58.115 | 1,220 BZ | 1.000 | 1.220,000 | 68.318,000 | 81.380,420 |
| 06.02.2026 | 19:02:46.122 | 1,210 BZ | 500 | 605,000 | 67.318,000 | 80.160,420 |
| 06.02.2026 | 19:01:58.995 | 1,210 BZ | 500 | 605,000 | 66.818,000 | 79.555,420 |
| 06.02.2026 | 18:41:43.270 | 1,220 BZ | 10.000 | 12.200,000 | 66.318,000 | 78.950,420 |
| 06.02.2026 | 18:01:59.800 | 1,180 G | - | - | 56.318,000 | 66.750,420 |
| 06.02.2026 | 17:51:20.554 | 1,200 BZ | 2.000 | 2.400,000 | 56.318,000 | 66.750,420 |
| 06.02.2026 | 17:51:06.644 | 1,200 BZ | 2.000 | 2.400,000 | 54.318,000 | 64.350,420 |
| 06.02.2026 | 17:39:55.994 | 1,210 BZ | 1.200 | 1.452,000 | 52.318,000 | 61.950,420 |
| 06.02.2026 | 17:39:16.518 | 1,210 BZ | 1.200 | 1.452,000 | 51.118,000 | 60.498,420 |
| 06.02.2026 | 17:36:46.205 | 1,210 BZ | 150 | 181,500 | 49.918,000 | 59.046,420 |
| 06.02.2026 | 17:28:05.818 | 1,230 BZ | 800 | 984,000 | 49.768,000 | 58.864,920 |
| 06.02.2026 | 17:25:11.941 | 1,230 BZ | 800 | 984,000 | 48.968,000 | 57.880,920 |
| 06.02.2026 | 17:14:55.723 | 1,220 BZ | 200 | 244,000 | 48.168,000 | 56.896,920 |
| 06.02.2026 | 17:08:21.887 | 1,210 BZ | 200 | 242,000 | 47.968,000 | 56.652,920 |
| 06.02.2026 | 15:39:44.688 | 1,180 BZ | 20.000 | 23.600,000 | 47.768,000 | 56.410,920 |
| 06.02.2026 | 15:39:25.987 | 1,190 G | - | - | 27.768,000 | 32.810,920 |
| 06.02.2026 | 15:36:16.426 | 1,210 BZ | 3.500 | 4.235,000 | 27.768,000 | 32.810,920 |
| 06.02.2026 | 15:35:43.509 | 1,220 BZ | 1.000 | 1.220,000 | 24.268,000 | 28.575,920 |
| 06.02.2026 | 15:35:20.392 | 1,230 BZ | 1.000 | 1.230,000 | 23.268,000 | 27.355,920 |