Allianz SE/Discount/370/Call/MS
WKN MK6F7Q
ISIN DE000MK6F7Q8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.01.2026 | 20:15:59.007 | 361,720 G | - | - | 140,000 | 50.727,200 |
| 16.01.2026 | 20:15:59.007 | 361,720 G | - | - | 140,000 | 50.727,200 |
| 16.01.2026 | 19:59:26.225 | 361,690 G | - | - | 140,000 | 50.727,200 |
| 16.01.2026 | 18:20:55.604 | 361,760 G | - | - | 140,000 | 50.727,200 |
| 16.01.2026 | 15:05:03.070 | 361,930 G | - | - | 140,000 | 50.727,200 |
| 16.01.2026 | 12:03:04.579 | 361,960 BZ | 20 | 7.239,200 | 140,000 | 50.727,200 |
| 16.01.2026 | 11:49:09.001 | 362,280 BZ | 20 | 7.245,600 | 120,000 | 43.488,000 |
| 16.01.2026 | 10:50:44.715 | 362,430 G | - | - | 100,000 | 36.242,400 |
| 16.01.2026 | 10:35:54.685 | 362,400 BZ | 20 | 7.248,000 | 100,000 | 36.242,400 |
| 16.01.2026 | 10:23:44.779 | 362,430 BZ | 80 | 28.994,400 | 80,000 | 28.994,400 |
| 16.01.2026 | 09:21:34.581 | 362,230 G | - | - | - | - |
| 15.01.2026 | 19:22:18.567 | 361,990 G | - | - | 440,000 | 159.318,800 |
| 15.01.2026 | 19:22:18.567 | 361,990 G | - | - | 440,000 | 159.318,800 |
| 15.01.2026 | 17:30:31.581 | 362,070 G | - | - | 440,000 | 159.318,800 |
| 15.01.2026 | 17:22:10.401 | 362,050 BZ | 20 | 7.241,000 | 440,000 | 159.318,800 |
| 15.01.2026 | 17:19:00.678 | 362,090 BZ | 20 | 7.241,800 | 420,000 | 152.077,800 |
| 15.01.2026 | 17:17:00.856 | 362,140 BZ | 20 | 7.242,800 | 400,000 | 144.836,000 |
| 15.01.2026 | 15:59:50.635 | 362,420 BZ | 60 | 21.745,200 | 380,000 | 137.593,200 |
| 15.01.2026 | 15:47:18.205 | 362,200 BZ | 20 | 7.244,000 | 320,000 | 115.848,000 |
| 15.01.2026 | 15:38:39.988 | 362,280 BZ | 100 | 36.228,000 | 300,000 | 108.604,000 |
| 15.01.2026 | 15:00:11.549 | 361,630 G | - | - | 200,000 | 72.376,000 |
| 15.01.2026 | 12:09:38.269 | 361,350 BZ | 20 | 7.227,000 | 200,000 | 72.376,000 |
| 15.01.2026 | 12:02:41.524 | 361,520 BZ | 20 | 7.230,400 | 180,000 | 65.149,000 |
| 15.01.2026 | 12:00:59.787 | 361,710 BZ | 20 | 7.234,200 | 160,000 | 57.918,600 |
| 15.01.2026 | 11:59:40.741 | 361,800 BZ | 20 | 7.236,000 | 140,000 | 50.684,400 |
| 15.01.2026 | 11:58:28.609 | 361,920 BZ | 20 | 7.238,400 | 120,000 | 43.448,400 |
| 15.01.2026 | 11:55:44.863 | 362,020 BZ | 20 | 7.240,400 | 100,000 | 36.210,000 |
| 15.01.2026 | 11:13:34.314 | 362,120 BZ | 80 | 28.969,600 | 80,000 | 28.969,600 |
| 15.01.2026 | 10:44:57.335 | 361,690 G | - | - | - | - |
| 14.01.2026 | 20:11:58.335 | 360,820 G | - | - | - | - |
| 14.01.2026 | 20:11:58.335 | 360,820 G | - | - | - | - |
| 14.01.2026 | 19:58:19.927 | 360,620 G | - | - | - | - |
| 14.01.2026 | 18:20:12.205 | 360,340 G | - | - | - | - |
| 14.01.2026 | 15:03:37.986 | 359,910 G | - | - | - | - |
| 14.01.2026 | 10:53:44.426 | 360,200 G | - | - | - | - |
| 14.01.2026 | 09:21:26.066 | 359,950 G | - | - | - | - |
| 13.01.2026 | 19:27:27.546 | 360,840 G | - | - | - | - |
| 13.01.2026 | 19:27:27.546 | 360,840 G | - | - | - | - |
| 13.01.2026 | 17:48:07.872 | 360,840 G | - | - | - | - |
| 13.01.2026 | 15:25:03.430 | 361,280 G | - | - | - | - |
| 13.01.2026 | 12:26:10.229 | 360,980 G | - | - | - | - |
| 13.01.2026 | 09:12:51.331 | 360,660 G | - | - | - | - |
| 12.01.2026 | 20:09:38.694 | 360,720 G | - | - | 135,000 | 48.762,000 |
| 12.01.2026 | 20:09:38.694 | 360,720 G | - | - | 135,000 | 48.762,000 |
| 12.01.2026 | 19:52:08.619 | 360,720 G | - | - | 135,000 | 48.762,000 |
| 12.01.2026 | 18:19:37.973 | 360,810 G | - | - | 135,000 | 48.762,000 |
| 12.01.2026 | 15:06:57.381 | 360,290 G | - | - | 135,000 | 48.762,000 |
| 12.01.2026 | 12:57:59.676 | 361,200 BZ | 135 | 48.762,000 | 135,000 | 48.762,000 |
| 12.01.2026 | 10:52:48.838 | 360,610 G | - | - | - | - |
| 12.01.2026 | 09:20:20.017 | 359,900 G | - | - | - | - |
| 09.01.2026 | 19:45:03.726 | 361,480 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 19:45:03.726 | 361,480 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 18:09:56.973 | 361,560 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 16:07:47.830 | 361,000 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 15:01:26.558 | 361,280 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 10:45:05.141 | 361,390 G | - | - | 120,000 | 43.442,600 |
| 09.01.2026 | 09:53:53.954 | 361,440 BZ | 20 | 7.228,800 | 120,000 | 43.442,600 |
| 09.01.2026 | 09:47:55.739 | 361,790 BZ | 20 | 7.235,800 | 100,000 | 36.213,800 |
| 09.01.2026 | 09:44:42.292 | 362,020 BZ | 20 | 7.240,400 | 80,000 | 28.978,000 |
| 09.01.2026 | 09:34:14.865 | 362,200 BZ | 20 | 7.244,000 | 60,000 | 21.737,600 |
| 09.01.2026 | 09:27:00.950 | 362,280 BZ | 20 | 7.245,600 | 40,000 | 14.493,600 |
| 09.01.2026 | 09:20:07.158 | 362,440 G | - | - | 20,000 | 7.248,000 |
| 09.01.2026 | 09:12:30.385 | 362,400 BZ | 20 | 7.248,000 | 20,000 | 7.248,000 |
| 08.01.2026 | 19:19:56.769 | 363,140 G | - | - | 120,000 | 43.523,600 |
| 08.01.2026 | 19:19:56.769 | 363,140 G | - | - | 120,000 | 43.523,600 |
| 08.01.2026 | 15:58:04.344 | 362,880 BZ | 20 | 7.257,600 | 120,000 | 43.523,600 |
| 08.01.2026 | 15:43:28.956 | 362,760 BZ | 20 | 7.255,200 | 100,000 | 36.266,000 |
| 08.01.2026 | 15:09:43.602 | 362,650 G | - | - | 80,000 | 29.010,800 |
| 08.01.2026 | 12:17:37.794 | 362,560 BZ | 20 | 7.251,200 | 80,000 | 29.010,800 |
| 08.01.2026 | 12:07:11.980 | 362,660 BZ | 60 | 21.759,600 | 60,000 | 21.759,600 |
| 08.01.2026 | 10:52:18.476 | 362,260 G | - | - | - | - |
| 08.01.2026 | 09:22:48.896 | 362,190 G | - | - | - | - |
| 07.01.2026 | 20:20:03.442 | 361,830 G | - | - | 80,000 | 28.975,000 |
| 07.01.2026 | 20:20:03.442 | 361,830 G | - | - | 80,000 | 28.975,000 |
| 07.01.2026 | 20:10:03.358 | 361,890 G | - | - | 80,000 | 28.975,000 |
| 07.01.2026 | 18:21:03.736 | 361,920 G | - | - | 80,000 | 28.975,000 |
| 07.01.2026 | 16:14:12.930 | 361,330 BZ | 20 | 7.226,600 | 80,000 | 28.975,000 |
| 07.01.2026 | 15:01:31.751 | 361,820 G | - | - | 60,000 | 21.748,400 |
| 07.01.2026 | 13:46:51.037 | 362,300 BZ | 20 | 7.246,000 | 60,000 | 21.748,400 |
| 07.01.2026 | 13:19:23.982 | 362,380 BZ | 20 | 7.247,600 | 40,000 | 14.502,400 |
| 07.01.2026 | 10:46:44.443 | 362,710 G | - | - | 20,000 | 7.254,800 |
| 07.01.2026 | 09:36:41.527 | 362,740 BZ | 20 | 7.254,800 | 20,000 | 7.254,800 |
| 07.01.2026 | 09:23:49.031 | 362,750 G | - | - | - | - |
| 06.01.2026 | 19:20:36.465 | 363,290 G | - | - | - | - |
| 06.01.2026 | 19:20:36.465 | 363,290 G | - | - | - | - |
| 06.01.2026 | 17:30:03.469 | 363,140 G | - | - | - | - |
| 06.01.2026 | 15:00:01.239 | 363,770 G | - | - | - | - |
| 06.01.2026 | 10:48:30.431 | 363,390 G | - | - | - | - |
| 06.01.2026 | 09:23:53.623 | 363,970 G | - | - | - | - |
| 05.01.2026 | 19:59:23.071 | 363,160 G | - | - | 100,000 | 36.307,300 |
| 05.01.2026 | 19:59:23.071 | 363,160 G | - | - | 100,000 | 36.307,300 |
| 05.01.2026 | 18:19:19.723 | 363,530 G | - | - | 100,000 | 36.307,300 |
| 05.01.2026 | 17:18:26.073 | 363,310 BZ | 10 | 3.633,100 | 100,000 | 36.307,300 |
| 05.01.2026 | 16:42:43.337 | 363,180 BZ | 40 | 14.527,200 | 90,000 | 32.674,200 |
| 05.01.2026 | 16:42:40.161 | 363,180 BZ | 40 | 14.527,200 | 50,000 | 18.147,000 |
| 05.01.2026 | 14:58:34.985 | 362,440 G | - | - | 10,000 | 3.619,800 |
| 05.01.2026 | 11:29:43.982 | 362,490 G | - | - | 10,000 | 3.619,800 |
| 05.01.2026 | 11:16:38.642 | 362,590 G | - | - | 10,000 | 3.619,800 |
| 05.01.2026 | 09:25:44.173 | 361,980 BZ | 10 | 3.619,800 | 10,000 | 3.619,800 |
| 05.01.2026 | 08:51:26.654 | 362,900 G | - | - | - | - |