BYD Co. Ltd./OS/Call [115]/MS
WKN MK97SE
ISIN DE000MK97SE9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21:42:18.383 | 0,270 BZ | 150 | 40,500 | 630.896,000 | 174.295,889 |
| 29.08.2025 | 21:42:18.383 | 0,270 BZ | 150 | 40,500 | 630.896,000 | 174.295,889 |
| 29.08.2025 | 21:30:28.175 | 0,270 BZ | 150 | 40,500 | 630.746,000 | 174.255,389 |
| 29.08.2025 | 20:49:39.170 | 0,280 BZ | 1.840 | 515,200 | 630.596,000 | 174.214,889 |
| 29.08.2025 | 20:32:55.786 | 0,280 BZ | 1.840 | 515,200 | 628.756,000 | 173.699,689 |
| 29.08.2025 | 20:21:11.972 | 0,280 BZ | 26.500 | 7.420,000 | 626.916,000 | 173.184,489 |
| 29.08.2025 | 20:18:10.013 | 0,280 BZ | 12.500 | 3.500,000 | 600.416,000 | 165.764,489 |
| 29.08.2025 | 20:15:13.222 | 0,280 BZ | 9.250 | 2.590,000 | 587.916,000 | 162.264,489 |
| 29.08.2025 | 20:03:09.030 | 0,280 BZ | 4.750 | 1.330,000 | 578.666,000 | 159.674,489 |
| 29.08.2025 | 19:44:42.884 | 0,240 G | - | - | 573.916,000 | 158.344,489 |
| 29.08.2025 | 19:22:12.340 | 0,260 BZ | 5.200 | 1.352,000 | 573.916,000 | 158.344,489 |
| 29.08.2025 | 19:21:39.301 | 0,270 BZ | 1.000 | 270,000 | 568.716,000 | 156.992,489 |
| 29.08.2025 | 18:55:17.093 | 0,260 BZ | 4.200 | 1.092,000 | 567.716,000 | 156.722,489 |
| 29.08.2025 | 18:51:25.369 | 0,260 BZ | 14.150 | 3.679,000 | 563.516,000 | 155.630,489 |
| 29.08.2025 | 18:47:54.601 | 0,260 BZ | 10.000 | 2.600,000 | 549.366,000 | 151.951,489 |
| 29.08.2025 | 18:45:42.593 | 0,220 BZ | 60.000 | 13.200,000 | 539.366,000 | 149.351,489 |
| 29.08.2025 | 18:43:14.489 | 0,260 BZ | 10.000 | 2.600,000 | 479.366,000 | 136.151,489 |
| 29.08.2025 | 18:41:58.505 | 0,260 BZ | 4.150 | 1.079,000 | 469.366,000 | 133.551,489 |
| 29.08.2025 | 18:38:01.880 | 0,230 BZ | 10.000 | 2.300,000 | 465.216,000 | 132.472,489 |
| 29.08.2025 | 18:36:38.921 | 0,233 BZ | 3.000 | 699,000 | 455.216,000 | 130.172,489 |
| 29.08.2025 | 18:29:44.179 | 0,260 BZ | 11.000 | 2.860,000 | 452.216,000 | 129.473,489 |
| 29.08.2025 | 18:23:00.800 | 0,233 G | - | - | 441.216,000 | 126.613,489 |
| 29.08.2025 | 18:14:10.060 | 0,233 G | - | - | 441.216,000 | 126.613,489 |
| 29.08.2025 | 17:56:01.232 | 0,249 BZ | 9.500 | 2.365,500 | 441.216,000 | 126.613,489 |
| 29.08.2025 | 17:41:10.564 | 0,250 BZ | 9.500 | 2.375,000 | 431.716,000 | 124.247,989 |
| 29.08.2025 | 17:39:12.686 | 0,250 BZ | 44.519 | 11.129,750 | 422.216,000 | 121.872,989 |
| 29.08.2025 | 17:37:27.591 | 0,250 BZ | 4.000 | 1.000,000 | 377.697,000 | 110.743,239 |
| 29.08.2025 | 17:29:54.725 | 0,250 BZ | 4.500 | 1.125,000 | 373.697,000 | 109.743,239 |
| 29.08.2025 | 17:29:25.264 | 0,241 BZ | 1.500 | 361,500 | 369.197,000 | 108.618,239 |
| 29.08.2025 | 16:57:06.266 | 0,250 BZ | 1.500 | 375,000 | 367.697,000 | 108.256,739 |
| 29.08.2025 | 16:54:20.617 | 0,250 BZ | 2.300 | 575,000 | 366.197,000 | 107.881,739 |
| 29.08.2025 | 16:53:30.818 | 0,250 BZ | 4.000 | 1.000,000 | 363.897,000 | 107.306,739 |
| 29.08.2025 | 16:52:15.907 | 0,250 BZ | 4.000 | 1.000,000 | 359.897,000 | 106.306,739 |
| 29.08.2025 | 16:44:29.704 | 0,250 BZ | 2.000 | 500,000 | 355.897,000 | 105.306,739 |
| 29.08.2025 | 16:42:19.743 | 0,250 BZ | 6.000 | 1.500,000 | 353.897,000 | 104.806,739 |
| 29.08.2025 | 16:42:03.671 | 0,250 BZ | 2.024 | 506,000 | 347.897,000 | 103.306,739 |
| 29.08.2025 | 16:40:48.839 | 0,250 BZ | 5.000 | 1.250,000 | 345.873,000 | 102.800,739 |
| 29.08.2025 | 16:35:24.241 | 0,250 BZ | 8.695 | 2.173,750 | 340.873,000 | 101.550,739 |
| 29.08.2025 | 16:34:56.323 | 0,250 BZ | 4.000 | 1.000,000 | 332.178,000 | 99.376,989 |
| 29.08.2025 | 16:30:39.408 | 0,241 BZ | 2.000 | 482,000 | 328.178,000 | 98.376,989 |
| 29.08.2025 | 16:21:50.226 | 0,250 BZ | 40.000 | 10.000,000 | 326.178,000 | 97.894,989 |
| 29.08.2025 | 16:17:28.864 | 0,240 G | - | - | 286.178,000 | 87.894,989 |
| 29.08.2025 | 16:05:15.131 | 0,250 BZ | 5.000 | 1.250,000 | 286.178,000 | 87.894,989 |
| 29.08.2025 | 16:04:06.367 | 0,260 BZ | 5.000 | 1.300,000 | 281.178,000 | 86.644,989 |
| 29.08.2025 | 16:03:51.482 | 0,260 BZ | 2.000 | 520,000 | 276.178,000 | 85.344,989 |
| 29.08.2025 | 16:03:36.001 | 0,260 BZ | 45.500 | 11.830,000 | 274.178,000 | 84.824,989 |
| 29.08.2025 | 16:00:39.834 | 0,270 BZ | 2.000 | 540,000 | 228.678,000 | 72.994,989 |
| 29.08.2025 | 15:58:27.517 | 0,280 BZ | 3.500 | 980,000 | 226.678,000 | 72.454,989 |
| 29.08.2025 | 15:57:59.924 | 0,290 BZ | 3.500 | 1.015,000 | 223.178,000 | 71.474,989 |
| 29.08.2025 | 15:57:18.949 | 0,250 BZ | 11.967 | 2.991,750 | 219.678,000 | 70.459,989 |
| 29.08.2025 | 15:57:14.024 | 0,250 BZ | 3.500 | 875,000 | 207.711,000 | 67.468,239 |
| 29.08.2025 | 15:56:34.492 | 0,270 BZ | 7.500 | 2.025,000 | 204.211,000 | 66.593,239 |
| 29.08.2025 | 15:55:53.913 | 0,260 BZ | 3.000 | 780,000 | 196.711,000 | 64.568,239 |
| 29.08.2025 | 15:53:39.571 | 0,260 BZ | 500 | 130,000 | 193.711,000 | 63.788,239 |
| 29.08.2025 | 15:46:40.314 | 0,233 BZ | 3.500 | 815,500 | 193.211,000 | 63.658,239 |
| 29.08.2025 | 15:45:32.128 | 0,242 BZ | 2.000 | 484,000 | 189.711,000 | 62.842,739 |
| 29.08.2025 | 15:45:07.281 | 0,201 BZ | 12.439 | 2.500,239 | 187.711,000 | 62.358,739 |
| 29.08.2025 | 15:42:23.163 | 0,260 BZ | 10.000 | 2.600,000 | 175.272,000 | 59.858,500 |
| 29.08.2025 | 15:42:03.562 | 0,250 BZ | 2.222 | 555,500 | 165.272,000 | 57.258,500 |
| 29.08.2025 | 15:41:59.115 | 0,210 BZ | 26.000 | 5.460,000 | 163.050,000 | 56.703,000 |
| 29.08.2025 | 15:40:39.453 | 0,220 BZ | 750 | 165,000 | 137.050,000 | 51.243,000 |
| 29.08.2025 | 15:40:09.679 | 0,270 BZ | 1.000 | 270,000 | 136.300,000 | 51.078,000 |
| 29.08.2025 | 15:38:25.313 | 0,280 BZ | 1.000 | 280,000 | 135.300,000 | 50.808,000 |
| 29.08.2025 | 15:35:28.161 | 0,260 BZ | 2.000 | 520,000 | 134.300,000 | 50.528,000 |
| 29.08.2025 | 15:35:17.874 | 0,250 BZ | 2.000 | 500,000 | 132.300,000 | 50.008,000 |
| 29.08.2025 | 15:34:33.411 | 0,270 BZ | 9.400 | 2.538,000 | 130.300,000 | 49.508,000 |
| 29.08.2025 | 15:33:57.053 | 0,280 BZ | 19.700 | 5.516,000 | 120.900,000 | 46.970,000 |
| 29.08.2025 | 15:33:20.863 | 0,330 BZ | 1.000 | 330,000 | 101.200,000 | 41.454,000 |
| 29.08.2025 | 15:22:33.269 | 0,410 BZ | 9.300 | 3.813,000 | 100.200,000 | 41.124,000 |
| 29.08.2025 | 13:51:08.762 | 0,430 BZ | 5.000 | 2.150,000 | 90.900,000 | 37.311,000 |
| 29.08.2025 | 13:50:53.029 | 0,420 BZ | 5.000 | 2.100,000 | 85.900,000 | 35.161,000 |
| 29.08.2025 | 13:44:17.929 | 0,410 BG | 30.700 | 12.587,000 | 80.900,000 | 33.061,000 |
| 29.08.2025 | 12:48:55.657 | 0,390 G | - | - | 50.200,000 | 20.474,000 |
| 29.08.2025 | 12:44:56.700 | 0,409 BZ | 3.000 | 1.227,000 | 50.200,000 | 20.474,000 |
| 29.08.2025 | 09:54:18.041 | 0,400 BZ | 2.500 | 1.000,000 | 47.200,000 | 19.247,000 |
| 29.08.2025 | 09:03:20.113 | 0,410 BZ | 6.000 | 2.460,000 | 44.700,000 | 18.247,000 |
| 29.08.2025 | 08:57:12.374 | 0,410 BZ | 5.000 | 2.050,000 | 38.700,000 | 15.787,000 |
| 29.08.2025 | 08:54:55.324 | 0,410 G | - | - | 33.700,000 | 13.737,000 |
| 29.08.2025 | 08:46:39.595 | 0,410 BZ | 8.000 | 3.280,000 | 33.700,000 | 13.737,000 |
| 29.08.2025 | 08:45:40.864 | 0,410 BZ | 1.200 | 492,000 | 25.700,000 | 10.457,000 |
| 29.08.2025 | 08:41:43.236 | 0,410 BZ | 10.000 | 4.100,000 | 24.500,000 | 9.965,000 |
| 29.08.2025 | 08:14:24.947 | 0,410 BZ | 6.500 | 2.665,000 | 14.500,000 | 5.865,000 |
| 29.08.2025 | 08:00:02.563 | 0,400 BZ | 8.000 | 3.200,000 | 8.000,000 | 3.200,000 |
| 28.08.2025 | 21:04:29.227 | 0,369 BZ | 1.500 | 553,500 | 97.112,000 | 34.073,400 |
| 28.08.2025 | 21:04:29.227 | 0,369 BZ | 1.500 | 553,500 | 97.112,000 | 34.073,400 |
| 28.08.2025 | 19:25:12.930 | 0,350 G | - | - | 95.612,000 | 33.519,900 |
| 28.08.2025 | 18:20:01.162 | 0,370 BZ | 700 | 259,000 | 95.612,000 | 33.519,900 |
| 28.08.2025 | 18:16:44.998 | 0,370 BZ | 700 | 259,000 | 94.912,000 | 33.260,900 |
| 28.08.2025 | 18:00:24.491 | 0,360 BZ | 2.285 | 822,600 | 94.212,000 | 33.001,900 |
| 28.08.2025 | 17:44:06.483 | 0,360 BZ | 2.285 | 822,600 | 91.927,000 | 32.179,300 |
| 28.08.2025 | 17:44:05.508 | 0,340 G | - | - | 89.642,000 | 31.356,700 |
| 28.08.2025 | 15:36:14.473 | 0,350 BZ | 6.200 | 2.170,000 | 89.642,000 | 31.356,700 |
| 28.08.2025 | 15:17:53.706 | 0,340 G | - | - | 83.442,000 | 29.186,700 |
| 28.08.2025 | 15:10:21.798 | 0,330 G | - | - | 83.442,000 | 29.186,700 |
| 28.08.2025 | 15:02:35.807 | 0,350 BZ | 200 | 70,000 | 83.442,000 | 29.186,700 |
| 28.08.2025 | 14:05:44.545 | 0,340 BZ | 6.000 | 2.040,000 | 83.242,000 | 29.116,700 |
| 28.08.2025 | 12:52:21.705 | 0,350 BZ | 20.000 | 7.000,000 | 77.242,000 | 27.076,700 |
| 28.08.2025 | 12:08:45.571 | 0,360 BZ | 20.000 | 7.200,000 | 57.242,000 | 20.076,700 |
| 28.08.2025 | 11:53:58.051 | 0,360 BZ | 750 | 270,000 | 37.242,000 | 12.876,700 |
| 28.08.2025 | 11:39:54.951 | 0,360 BZ | 750 | 270,000 | 36.492,000 | 12.606,700 |