Bayer AG/OS/Call [26]/MS
WKN MK8EFB
ISIN DE000MK8EFB3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.06.2025 | 21:57:28.642 | 0,300 BZ | 5.000 | 1.500,000 | 316.156,000 | 95.086,500 |
| 13.06.2025 | 21:57:28.642 | 0,300 BZ | 5.000 | 1.500,000 | 316.156,000 | 95.086,500 |
| 13.06.2025 | 21:09:52.374 | 0,300 BZ | 4.000 | 1.200,000 | 311.156,000 | 93.586,500 |
| 13.06.2025 | 20:14:52.527 | 0,294 G | - | - | 307.156,000 | 92.386,500 |
| 13.06.2025 | 19:46:50.100 | 0,300 BZ | 8.000 | 2.400,000 | 307.156,000 | 92.386,500 |
| 13.06.2025 | 19:18:01.457 | 0,300 BZ | 900 | 270,000 | 299.156,000 | 89.986,500 |
| 13.06.2025 | 18:32:33.940 | 0,300 BZ | 1.500 | 450,000 | 298.256,000 | 89.716,500 |
| 13.06.2025 | 17:04:44.087 | 0,300 BZ | 3.000 | 900,000 | 296.756,000 | 89.266,500 |
| 13.06.2025 | 16:38:52.778 | 0,300 BZ | 1.800 | 540,000 | 293.756,000 | 88.366,500 |
| 13.06.2025 | 16:19:05.980 | 0,300 BZ | 10.000 | 3.000,000 | 291.956,000 | 87.826,500 |
| 13.06.2025 | 16:04:24.224 | 0,300 BZ | 50 | 15,000 | 281.956,000 | 84.826,500 |
| 13.06.2025 | 15:39:13.107 | 0,300 BZ | 750 | 225,000 | 281.906,000 | 84.811,500 |
| 13.06.2025 | 15:29:59.768 | 0,300 BZ | 3.000 | 900,000 | 281.156,000 | 84.586,500 |
| 13.06.2025 | 15:20:05.062 | 0,300 BZ | 2.500 | 750,000 | 278.156,000 | 83.686,500 |
| 13.06.2025 | 15:17:37.491 | 0,300 BZ | 5.000 | 1.500,000 | 275.656,000 | 82.936,500 |
| 13.06.2025 | 15:08:31.090 | 0,300 BZ | 1.000 | 300,000 | 270.656,000 | 81.436,500 |
| 13.06.2025 | 14:43:43.738 | 0,300 BZ | 400 | 120,000 | 269.656,000 | 81.136,500 |
| 13.06.2025 | 14:36:05.906 | 0,300 BZ | 4.000 | 1.200,000 | 269.256,000 | 81.016,500 |
| 13.06.2025 | 14:10:35.701 | 0,300 BZ | 250 | 75,000 | 265.256,000 | 79.816,500 |
| 13.06.2025 | 13:37:35.396 | 0,300 BZ | 3.000 | 900,000 | 265.006,000 | 79.741,500 |
| 13.06.2025 | 13:22:39.676 | 0,300 BZ | 1.000 | 300,000 | 262.006,000 | 78.841,500 |
| 13.06.2025 | 13:13:07.618 | 0,290 G | - | - | 261.006,000 | 78.541,500 |
| 13.06.2025 | 12:57:43.477 | 0,300 BZ | 4.000 | 1.200,000 | 261.006,000 | 78.541,500 |
| 13.06.2025 | 12:57:09.363 | 0,300 BZ | 400 | 120,000 | 257.006,000 | 77.341,500 |
| 13.06.2025 | 12:53:36.112 | 0,300 BZ | 1.000 | 300,000 | 256.606,000 | 77.221,500 |
| 13.06.2025 | 12:36:06.606 | 0,300 BZ | 7.500 | 2.250,000 | 255.606,000 | 76.921,500 |
| 13.06.2025 | 12:33:27.700 | 0,300 BZ | 2.000 | 600,000 | 248.106,000 | 74.671,500 |
| 13.06.2025 | 12:23:13.220 | 0,300 BZ | 78.653 | 23.595,900 | 246.106,000 | 74.071,500 |
| 13.06.2025 | 12:18:41.874 | 0,300 BZ | 7.500 | 2.250,000 | 167.453,000 | 50.475,600 |
| 13.06.2025 | 12:17:31.178 | 0,300 BZ | 1.000 | 300,000 | 159.953,000 | 48.225,600 |
| 13.06.2025 | 11:57:50.333 | 0,300 BZ | 300 | 90,000 | 158.953,000 | 47.925,600 |
| 13.06.2025 | 11:50:05.907 | 0,300 BZ | 7.500 | 2.250,000 | 158.653,000 | 47.835,600 |
| 13.06.2025 | 11:02:26.306 | 0,300 BZ | 2.200 | 660,000 | 151.153,000 | 45.585,600 |
| 13.06.2025 | 10:59:37.009 | 0,300 BZ | 10.000 | 3.000,000 | 148.953,000 | 44.925,600 |
| 13.06.2025 | 10:43:56.264 | 0,300 BZ | 4.000 | 1.200,000 | 138.953,000 | 41.925,600 |
| 13.06.2025 | 10:23:31.169 | 0,300 BZ | 7.000 | 2.100,000 | 134.953,000 | 40.725,600 |
| 13.06.2025 | 10:17:18.417 | 0,300 BZ | 3.000 | 900,000 | 127.953,000 | 38.625,600 |
| 13.06.2025 | 10:09:15.649 | 0,300 BZ | 5.000 | 1.500,000 | 124.953,000 | 37.725,600 |
| 13.06.2025 | 09:58:09.156 | 0,300 BZ | 3.000 | 900,000 | 119.953,000 | 36.225,600 |
| 13.06.2025 | 09:52:49.585 | 0,300 BZ | 7.500 | 2.250,000 | 116.953,000 | 35.325,600 |
| 13.06.2025 | 09:44:36.242 | 0,300 BZ | 1.000 | 300,000 | 109.453,000 | 33.075,600 |
| 13.06.2025 | 09:27:32.849 | 0,300 BZ | 7.500 | 2.250,000 | 108.453,000 | 32.775,600 |
| 13.06.2025 | 09:22:38.971 | 0,300 BZ | 7.500 | 2.250,000 | 100.953,000 | 30.525,600 |
| 13.06.2025 | 09:18:19.437 | 0,300 BZ | 2.000 | 600,000 | 93.453,000 | 28.275,600 |
| 13.06.2025 | 09:03:48.231 | 0,300 BZ | 1.800 | 540,000 | 91.453,000 | 27.675,600 |
| 13.06.2025 | 08:56:02.236 | 0,300 BZ | 5.000 | 1.500,000 | 89.653,000 | 27.135,600 |
| 13.06.2025 | 08:30:18.011 | 0,300 BZ | 3.000 | 900,000 | 84.653,000 | 25.635,600 |
| 13.06.2025 | 08:08:06.905 | 0,300 BZ | 3.000 | 900,000 | 81.653,000 | 24.735,600 |
| 13.06.2025 | 08:02:27.771 | 0,300 BZ | 54.683 | 16.404,900 | 78.653,000 | 23.835,600 |
| 13.06.2025 | 08:00:06.093 | 0,310 BZ | 23.970 | 7.430,700 | 23.970,000 | 7.430,700 |
| 12.06.2025 | 21:56:40.484 | 0,310 BZ | 1.000 | 310,000 | 2.431.383,000 | 744.490,530 |
| 12.06.2025 | 21:56:40.484 | 0,310 BZ | 1.000 | 310,000 | 2.431.383,000 | 744.490,530 |
| 12.06.2025 | 21:51:45.265 | 0,310 BZ | 5.000 | 1.550,000 | 2.430.383,000 | 744.180,530 |
| 12.06.2025 | 21:47:01.511 | 0,310 BZ | 3.750 | 1.162,500 | 2.425.383,000 | 742.630,530 |
| 12.06.2025 | 21:44:56.320 | 0,310 BZ | 800 | 248,000 | 2.421.633,000 | 741.468,030 |
| 12.06.2025 | 21:39:57.152 | 0,310 BZ | 2.000 | 620,000 | 2.420.833,000 | 741.220,030 |
| 12.06.2025 | 21:22:10.377 | 0,310 BZ | 7.500 | 2.325,000 | 2.418.833,000 | 740.600,030 |
| 12.06.2025 | 21:17:18.755 | 0,310 BZ | 3.200 | 992,000 | 2.411.333,000 | 738.275,030 |
| 12.06.2025 | 21:16:04.095 | 0,310 BZ | 1.000 | 310,000 | 2.408.133,000 | 737.283,030 |
| 12.06.2025 | 21:16:01.418 | 0,310 BZ | 10.520 | 3.261,200 | 2.407.133,000 | 736.973,030 |
| 12.06.2025 | 20:53:25.853 | 0,310 BZ | 2.500 | 775,000 | 2.396.613,000 | 733.711,830 |
| 12.06.2025 | 20:52:41.416 | 0,310 G | - | - | 2.394.113,000 | 732.936,830 |
| 12.06.2025 | 20:42:56.144 | 0,310 BZ | 2.000 | 620,000 | 2.394.113,000 | 732.936,830 |
| 12.06.2025 | 20:40:22.270 | 0,310 BZ | 500 | 155,000 | 2.392.113,000 | 732.316,830 |
| 12.06.2025 | 20:40:18.179 | 0,310 BZ | 5.000 | 1.550,000 | 2.391.613,000 | 732.161,830 |
| 12.06.2025 | 20:33:49.499 | 0,310 BZ | 7.500 | 2.325,000 | 2.386.613,000 | 730.611,830 |
| 12.06.2025 | 20:23:20.015 | 0,310 BZ | 2.500 | 775,000 | 2.379.113,000 | 728.286,830 |
| 12.06.2025 | 20:07:19.901 | 0,310 BZ | 7.500 | 2.325,000 | 2.376.613,000 | 727.511,830 |
| 12.06.2025 | 19:55:30.106 | 0,320 BZ | 1.500 | 480,000 | 2.369.113,000 | 725.186,830 |
| 12.06.2025 | 19:42:21.485 | 0,310 BZ | 3.000 | 930,000 | 2.367.613,000 | 724.706,830 |
| 12.06.2025 | 19:38:05.033 | 0,310 BZ | 1.900 | 589,000 | 2.364.613,000 | 723.776,830 |
| 12.06.2025 | 19:19:42.498 | 0,310 BZ | 1.636 | 507,160 | 2.362.713,000 | 723.187,830 |
| 12.06.2025 | 19:01:45.038 | 0,310 BZ | 1.500 | 465,000 | 2.361.077,000 | 722.680,670 |
| 12.06.2025 | 19:00:27.283 | 0,310 BZ | 3.300 | 1.023,000 | 2.359.577,000 | 722.215,670 |
| 12.06.2025 | 18:58:26.502 | 0,300 G | - | - | 2.356.277,000 | 721.192,670 |
| 12.06.2025 | 18:47:11.761 | 0,310 BZ | 1.590 | 492,900 | 2.356.277,000 | 721.192,670 |
| 12.06.2025 | 18:45:58.935 | 0,310 BZ | 5.000 | 1.550,000 | 2.354.687,000 | 720.699,770 |
| 12.06.2025 | 18:35:26.864 | 0,310 BZ | 5.000 | 1.550,000 | 2.349.687,000 | 719.149,770 |
| 12.06.2025 | 18:27:57.893 | 0,320 BZ | 500 | 160,000 | 2.344.687,000 | 717.599,770 |
| 12.06.2025 | 18:16:47.902 | 0,310 BZ | 5.000 | 1.550,000 | 2.344.187,000 | 717.439,770 |
| 12.06.2025 | 18:14:08.743 | 0,310 BZ | 3.300 | 1.023,000 | 2.339.187,000 | 715.889,770 |
| 12.06.2025 | 18:08:09.631 | 0,310 BZ | 1.180 | 365,800 | 2.335.887,000 | 714.866,770 |
| 12.06.2025 | 18:04:49.717 | 0,310 BZ | 965 | 299,150 | 2.334.707,000 | 714.500,970 |
| 12.06.2025 | 18:01:10.033 | 0,310 G | - | - | 2.333.742,000 | 714.201,820 |
| 12.06.2025 | 17:55:50.519 | 0,310 BZ | 15.000 | 4.650,000 | 2.333.742,000 | 714.201,820 |
| 12.06.2025 | 17:54:27.316 | 0,310 BZ | 7.500 | 2.325,000 | 2.318.742,000 | 709.551,820 |
| 12.06.2025 | 17:42:37.624 | 0,310 BZ | 7.500 | 2.325,000 | 2.311.242,000 | 707.226,820 |
| 12.06.2025 | 17:41:08.900 | 0,310 BZ | 4.110 | 1.274,100 | 2.303.742,000 | 704.901,820 |
| 12.06.2025 | 17:26:44.406 | 0,310 BZ | 500 | 155,000 | 2.299.632,000 | 703.627,720 |
| 12.06.2025 | 17:24:44.480 | 0,310 BZ | 1.620 | 502,200 | 2.299.132,000 | 703.472,720 |
| 12.06.2025 | 17:23:56.871 | 0,305 BZ | 3.000 | 915,000 | 2.297.512,000 | 702.970,520 |
| 12.06.2025 | 17:22:34.878 | 0,310 BZ | 2.600 | 806,000 | 2.294.512,000 | 702.055,520 |
| 12.06.2025 | 17:21:21.718 | 0,310 BZ | 5.000 | 1.550,000 | 2.291.912,000 | 701.249,520 |
| 12.06.2025 | 17:17:56.410 | 0,310 BZ | 2.000 | 620,000 | 2.286.912,000 | 699.699,520 |
| 12.06.2025 | 17:17:32.741 | 0,310 BZ | 1.000 | 310,000 | 2.284.912,000 | 699.079,520 |
| 12.06.2025 | 17:11:08.751 | 0,310 BZ | 3.000 | 930,000 | 2.283.912,000 | 698.769,520 |
| 12.06.2025 | 17:10:45.165 | 0,310 BZ | 3.225 | 999,750 | 2.280.912,000 | 697.839,520 |
| 12.06.2025 | 17:09:43.805 | 0,310 BZ | 3.500 | 1.085,000 | 2.277.687,000 | 696.839,770 |
| 12.06.2025 | 17:08:47.029 | 0,310 BZ | 3.100 | 961,000 | 2.274.187,000 | 695.754,770 |
| 12.06.2025 | 17:05:59.302 | 0,310 BZ | 7.500 | 2.325,000 | 2.271.087,000 | 694.793,770 |
