Linde PLC/OS/Call [470]/MS
WKN MK8T7F
ISIN DE000MK8T7F3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21:34:01.648 | 0,530 BZ | 2.000 | 1.060,000 | 503.203,000 | 277.562,170 |
| 20.08.2026 | 21:34:01.648 | 0,530 BZ | 2.000 | 1.060,000 | 503.203,000 | 277.562,170 |
| 20.08.2026 | 21:33:41.137 | 0,530 BZ | 2.000 | 1.060,000 | 501.203,000 | 276.502,170 |
| 20.08.2026 | 21:08:42.538 | 0,530 BZ | 1.000 | 530,000 | 499.203,000 | 275.442,170 |
| 20.08.2026 | 21:08:09.875 | 0,530 BZ | 1.000 | 530,000 | 498.203,000 | 274.912,170 |
| 20.08.2026 | 21:05:10.120 | 0,530 BZ | 100 | 53,000 | 497.203,000 | 274.382,170 |
| 20.08.2026 | 21:03:51.434 | 0,530 BZ | 100 | 53,000 | 497.103,000 | 274.329,170 |
| 20.08.2026 | 20:57:04.846 | 0,530 BZ | 1.000 | 530,000 | 497.003,000 | 274.276,170 |
| 20.08.2026 | 20:55:42.141 | 0,530 BZ | 1.000 | 530,000 | 496.003,000 | 273.746,170 |
| 20.08.2026 | 20:49:33.715 | 0,530 BZ | 5.000 | 2.650,000 | 495.003,000 | 273.216,170 |
| 20.08.2026 | 20:49:12.450 | 0,530 BZ | 5.000 | 2.650,000 | 490.003,000 | 270.566,170 |
| 20.08.2026 | 20:44:36.574 | 0,530 BZ | 1.851 | 981,030 | 485.003,000 | 267.916,170 |
| 20.08.2026 | 20:43:56.534 | 0,530 BZ | 1.851 | 981,030 | 483.152,000 | 266.935,140 |
| 20.08.2026 | 20:29:44.252 | 0,530 BZ | 3.500 | 1.855,000 | 481.301,000 | 265.954,110 |
| 20.08.2026 | 20:17:59.010 | 0,530 BZ | 200 | 106,000 | 474.301,000 | 262.244,110 |
| 20.08.2026 | 20:16:29.258 | 0,530 BZ | 200 | 106,000 | 474.101,000 | 262.138,110 |
| 20.08.2026 | 20:07:42.528 | 0,530 BZ | 850 | 450,500 | 473.901,000 | 262.032,110 |
| 20.08.2026 | 20:05:59.123 | 0,530 BZ | 850 | 450,500 | 473.051,000 | 261.581,610 |
| 20.08.2026 | 20:01:00.952 | 0,530 BZ | 2.000 | 1.060,000 | 472.201,000 | 261.131,110 |
| 20.08.2026 | 20:00:57.136 | 0,530 BZ | 2.000 | 1.060,000 | 470.201,000 | 260.071,110 |
| 20.08.2026 | 19:59:03.562 | 0,530 BZ | 450 | 238,500 | 468.201,000 | 259.011,110 |
| 20.08.2026 | 19:58:10.237 | 0,530 BZ | 450 | 238,500 | 467.751,000 | 258.772,610 |
| 20.08.2026 | 19:56:29.066 | 0,530 BZ | 3 | 1,590 | 467.301,000 | 258.534,110 |
| 20.08.2026 | 19:54:51.163 | 0,530 BZ | 3 | 1,590 | 467.298,000 | 258.532,520 |
| 20.08.2026 | 19:17:30.810 | 0,540 BZ | 1.000 | 540,000 | 467.295,000 | 258.530,930 |
| 20.08.2026 | 19:17:16.752 | 0,540 BZ | 1.000 | 540,000 | 466.295,000 | 257.990,930 |
| 20.08.2026 | 19:16:19.956 | 0,550 BZ | 30 | 16,500 | 465.295,000 | 257.450,930 |
| 20.08.2026 | 19:15:25.942 | 0,550 BZ | 30 | 16,500 | 465.265,000 | 257.434,430 |
| 20.08.2026 | 19:11:34.275 | 0,550 BZ | 1.000 | 550,000 | 465.235,000 | 257.417,930 |
| 20.08.2026 | 19:10:57.072 | 0,550 BZ | 1.000 | 550,000 | 464.235,000 | 256.867,930 |
| 20.08.2026 | 19:07:16.464 | 0,550 BZ | 2.000 | 1.100,000 | 463.235,000 | 256.317,930 |
| 20.08.2026 | 19:06:55.463 | 0,550 BZ | 2.000 | 1.100,000 | 461.235,000 | 255.217,930 |
| 20.08.2026 | 18:53:17.104 | 0,550 BZ | 600 | 330,000 | 459.235,000 | 254.117,930 |
| 20.08.2026 | 18:52:40.167 | 0,550 BZ | 600 | 330,000 | 458.635,000 | 253.787,930 |
| 20.08.2026 | 18:52:25.933 | 0,550 BZ | 11.111 | 6.111,050 | 458.035,000 | 253.457,930 |
| 20.08.2026 | 18:45:47.993 | 0,550 BZ | 600 | 330,000 | 446.924,000 | 247.346,880 |
| 20.08.2026 | 18:45:29.480 | 0,550 BZ | 600 | 330,000 | 446.324,000 | 247.016,880 |
| 20.08.2026 | 18:40:00.058 | 0,550 BZ | 2.000 | 1.100,000 | 445.724,000 | 246.686,880 |
| 20.08.2026 | 18:39:56.135 | 0,550 BZ | 2.000 | 1.100,000 | 443.724,000 | 245.586,880 |
| 20.08.2026 | 18:36:02.459 | 0,550 BZ | 700 | 385,000 | 441.724,000 | 244.486,880 |
| 20.08.2026 | 18:35:00.823 | 0,550 BZ | 500 | 275,000 | 441.024,000 | 244.101,880 |
| 20.08.2026 | 18:34:28.065 | 0,560 BZ | 200 | 112,000 | 440.524,000 | 243.826,880 |
| 20.08.2026 | 18:30:19.724 | 0,560 BZ | 50 | 28,000 | 440.324,000 | 243.714,880 |
| 20.08.2026 | 18:30:04.805 | 0,560 BZ | 50 | 28,000 | 440.274,000 | 243.686,880 |
| 20.08.2026 | 18:29:14.051 | 0,560 BZ | 2.220 | 1.243,200 | 440.224,000 | 243.658,880 |
| 20.08.2026 | 18:29:08.688 | 0,560 BZ | 1.820 | 1.019,200 | 438.004,000 | 242.415,680 |
| 20.08.2026 | 18:28:36.141 | 0,560 BZ | 400 | 224,000 | 436.184,000 | 241.396,480 |
| 20.08.2026 | 18:26:34.079 | 0,560 BZ | 2.039 | 1.141,840 | 435.784,000 | 241.172,480 |
| 20.08.2026 | 18:24:53.812 | 0,560 BZ | 2.000 | 1.120,000 | 433.745,000 | 240.030,640 |
| 20.08.2026 | 18:23:10.298 | 0,560 BZ | 39 | 21,840 | 431.745,000 | 238.910,640 |
| 20.08.2026 | 18:14:25.956 | 0,550 G | - | - | 431.706,000 | 238.888,800 |
| 20.08.2026 | 18:09:39.159 | 0,570 BZ | 5 | 2,850 | 431.706,000 | 238.888,800 |
| 20.08.2026 | 18:08:00.136 | 0,570 BZ | 5 | 2,850 | 431.701,000 | 238.885,950 |
| 20.08.2026 | 17:57:21.527 | 0,570 BZ | 15.000 | 8.550,000 | 431.696,000 | 238.883,100 |
| 20.08.2026 | 17:50:56.285 | 0,580 BZ | 1.200 | 696,000 | 416.696,000 | 230.333,100 |
| 20.08.2026 | 17:48:51.288 | 0,570 BZ | 1.200 | 684,000 | 415.496,000 | 229.637,100 |
| 20.08.2026 | 17:47:58.864 | 0,570 BZ | 1.000 | 570,000 | 414.296,000 | 228.953,100 |
| 20.08.2026 | 17:47:26.613 | 0,570 BZ | 1.000 | 570,000 | 413.296,000 | 228.383,100 |
| 20.08.2026 | 17:31:06.860 | 0,580 BZ | 2.700 | 1.566,000 | 412.296,000 | 227.813,100 |
| 20.08.2026 | 17:13:26.692 | 0,580 BZ | 200 | 116,000 | 406.896,000 | 224.681,100 |
| 20.08.2026 | 17:11:32.514 | 0,570 BZ | 200 | 114,000 | 406.696,000 | 224.565,100 |
| 20.08.2026 | 17:08:39.010 | 0,570 BZ | 16.000 | 9.120,000 | 406.496,000 | 224.451,100 |
| 20.08.2026 | 17:07:23.238 | 0,580 BZ | 6.000 | 3.480,000 | 390.496,000 | 215.331,100 |
| 20.08.2026 | 17:02:34.029 | 0,570 BZ | 150 | 85,500 | 384.496,000 | 211.851,100 |
| 20.08.2026 | 17:02:22.123 | 0,570 BZ | 300 | 171,000 | 384.346,000 | 211.765,600 |
| 20.08.2026 | 16:57:49.152 | 0,570 BZ | 3.000 | 1.710,000 | 384.046,000 | 211.594,600 |
| 20.08.2026 | 16:53:31.925 | 0,570 BZ | 1.250 | 712,500 | 381.046,000 | 209.884,600 |
| 20.08.2026 | 16:52:15.145 | 0,570 BZ | 100 | 57,000 | 379.796,000 | 209.172,100 |
| 20.08.2026 | 16:50:58.571 | 0,570 BZ | 2.000 | 1.140,000 | 379.696,000 | 209.115,100 |
| 20.08.2026 | 16:49:44.141 | 0,570 BZ | 3.000 | 1.710,000 | 377.696,000 | 207.975,100 |
| 20.08.2026 | 16:47:38.710 | 0,570 BZ | 200 | 114,000 | 374.696,000 | 206.265,100 |
| 20.08.2026 | 16:44:04.090 | 0,570 BZ | 3.971 | 2.263,470 | 374.496,000 | 206.151,100 |
| 20.08.2026 | 16:43:31.138 | 0,560 BZ | 3.571 | 1.999,760 | 370.525,000 | 203.887,630 |
| 20.08.2026 | 16:40:12.663 | 0,560 BZ | 400 | 224,000 | 366.954,000 | 201.887,870 |
| 20.08.2026 | 16:38:39.985 | 0,560 BZ | 2.785 | 1.559,600 | 366.554,000 | 201.663,870 |
| 20.08.2026 | 16:36:33.132 | 0,570 BZ | 1.785 | 1.017,450 | 363.769,000 | 200.104,270 |
| 20.08.2026 | 16:36:29.395 | 0,570 BZ | 1.000 | 570,000 | 361.984,000 | 199.086,820 |
| 20.08.2026 | 16:31:01.627 | 0,570 BZ | 14.427 | 8.223,390 | 360.984,000 | 198.516,820 |
| 20.08.2026 | 16:27:20.316 | 0,570 BZ | 2.630 | 1.499,100 | 346.307,000 | 190.150,930 |
| 20.08.2026 | 16:25:49.933 | 0,570 BZ | 1.200 | 684,000 | 343.677,000 | 188.651,830 |
| 20.08.2026 | 16:22:35.703 | 0,570 BZ | 3.539 | 2.017,230 | 342.477,000 | 187.967,830 |
| 20.08.2026 | 16:21:57.092 | 0,560 BZ | 3.000 | 1.680,000 | 338.938,000 | 185.950,600 |
| 20.08.2026 | 16:14:33.138 | 0,560 BZ | 1.470 | 823,200 | 323.105,000 | 177.084,120 |
| 20.08.2026 | 16:14:24.216 | 0,560 BZ | 1.555 | 870,800 | 321.635,000 | 176.260,920 |
| 20.08.2026 | 16:13:27.200 | 0,560 BZ | 79.149 | 44.323,440 | 320.080,000 | 175.390,120 |
| 20.08.2026 | 16:11:56.773 | 0,570 BZ | 800 | 456,000 | 240.931,000 | 131.066,680 |
| 20.08.2026 | 16:05:41.077 | 0,570 BZ | 1.000 | 570,000 | 240.131,000 | 130.610,680 |
| 20.08.2026 | 15:58:51.945 | 0,570 BZ | 1.444 | 823,080 | 236.697,000 | 128.667,740 |
| 20.08.2026 | 15:55:35.607 | 0,570 BZ | 1.000 | 570,000 | 219.753,000 | 119.009,660 |
| 20.08.2026 | 15:53:01.625 | 0,570 BZ | 15.000 | 8.550,000 | 218.753,000 | 118.439,660 |
| 20.08.2026 | 15:52:50.834 | 0,570 BZ | 15.000 | 8.550,000 | 203.753,000 | 109.889,660 |
| 20.08.2026 | 15:42:10.156 | 0,570 BZ | 2.500 | 1.425,000 | 183.742,000 | 98.443,280 |
| 20.08.2026 | 15:38:51.393 | 0,560 BZ | 1.000 | 560,000 | 181.242,000 | 97.018,280 |
| 20.08.2026 | 15:38:23.897 | 0,560 BZ | 1.000 | 560,000 | 180.242,000 | 96.458,280 |
| 20.08.2026 | 15:35:08.398 | 0,550 BZ | 2.000 | 1.100,000 | 179.242,000 | 95.898,280 |
| 20.08.2026 | 15:33:32.173 | 0,560 BZ | 1.500 | 840,000 | 177.242,000 | 94.798,280 |
| 20.08.2026 | 15:32:53.753 | 0,560 BZ | 1.000 | 560,000 | 175.742,000 | 93.958,280 |
| 20.08.2026 | 15:32:23.919 | 0,560 BZ | 1.960 | 1.097,600 | 174.742,000 | 93.398,280 |
| 20.08.2026 | 15:32:18.988 | 0,560 BZ | 1 | 0,560 | 172.782,000 | 92.300,680 |
| 20.08.2026 | 15:31:50.809 | 0,550 BZ | 20.000 | 11.000,000 | 172.781,000 | 92.300,120 |