Anheuser-Busch InBev N.V./S.A./OS/Call [70]/MS
WKN MK9CL8
ISIN DE000MK9CL86
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:51:50.940 | 0,069 BZ | 26.666 | 1.839,954 | 3.591.684,000 | 270.119,083 |
| 15.01.2026 | 21:51:50.940 | 0,069 BZ | 26.666 | 1.839,954 | 3.591.684,000 | 270.119,083 |
| 15.01.2026 | 21:51:35.727 | 0,070 BZ | 15.000 | 1.050,000 | 3.565.018,000 | 268.279,129 |
| 15.01.2026 | 21:51:31.833 | 0,070 BZ | 71.330 | 4.993,100 | 3.550.018,000 | 267.229,129 |
| 15.01.2026 | 21:48:03.353 | 0,071 BZ | 15.000 | 1.065,000 | 3.478.688,000 | 262.236,029 |
| 15.01.2026 | 21:36:26.175 | 0,073 BZ | 10 | 0,730 | 3.463.688,000 | 261.171,029 |
| 15.01.2026 | 21:07:50.264 | 0,071 BZ | 10 | 0,710 | 3.463.678,000 | 261.170,299 |
| 15.01.2026 | 21:06:56.122 | 0,072 BZ | 12.527 | 901,944 | 3.463.668,000 | 261.169,589 |
| 15.01.2026 | 21:04:32.969 | 0,072 BZ | 2.027 | 145,944 | 3.451.141,000 | 260.267,645 |
| 15.01.2026 | 20:40:13.630 | 0,072 BZ | 10.500 | 756,000 | 3.449.114,000 | 260.121,701 |
| 15.01.2026 | 20:00:59.799 | 0,073 BZ | 1.200 | 87,600 | 3.438.614,000 | 259.365,701 |
| 15.01.2026 | 19:57:34.152 | 0,074 BZ | 1.200 | 88,800 | 3.437.414,000 | 259.278,101 |
| 15.01.2026 | 19:28:16.012 | 0,072 G | - | - | 3.436.214,000 | 259.189,301 |
| 15.01.2026 | 19:14:51.700 | 0,073 BZ | 29.000 | 2.117,000 | 3.436.214,000 | 259.189,301 |
| 15.01.2026 | 19:13:30.645 | 0,073 BZ | 50.000 | 3.650,000 | 3.407.214,000 | 257.072,301 |
| 15.01.2026 | 19:11:07.610 | 0,073 BZ | 2.460 | 179,580 | 3.357.214,000 | 253.422,301 |
| 15.01.2026 | 19:00:26.238 | 0,073 BZ | 2.460 | 179,580 | 3.354.754,000 | 253.242,721 |
| 15.01.2026 | 17:48:38.870 | 0,071 G | - | - | 3.352.294,000 | 253.063,141 |
| 15.01.2026 | 17:28:37.791 | 0,076 BZ | 30.000 | 2.280,000 | 3.352.294,000 | 253.063,141 |
| 15.01.2026 | 17:23:47.547 | 0,075 BZ | 30.000 | 2.250,000 | 3.322.294,000 | 250.783,141 |
| 15.01.2026 | 17:12:51.152 | 0,073 BZ | 5.979 | 436,467 | 3.292.294,000 | 248.533,141 |
| 15.01.2026 | 17:12:22.093 | 0,073 BZ | 5.479 | 399,967 | 3.286.315,000 | 248.096,674 |
| 15.01.2026 | 17:07:35.032 | 0,073 BZ | 500 | 36,500 | 3.280.836,000 | 247.696,707 |
| 15.01.2026 | 17:03:37.961 | 0,074 BZ | 12.500 | 925,000 | 3.280.336,000 | 247.660,207 |
| 15.01.2026 | 16:50:23.365 | 0,072 BZ | 12.500 | 900,000 | 3.267.836,000 | 246.735,207 |
| 15.01.2026 | 16:29:57.961 | 0,074 BZ | 27.000 | 1.998,000 | 3.255.336,000 | 245.835,207 |
| 15.01.2026 | 16:28:16.292 | 0,074 BZ | 41.900 | 3.100,600 | 3.228.336,000 | 243.837,207 |
| 15.01.2026 | 16:24:23.704 | 0,073 BZ | 1.400 | 102,200 | 3.186.436,000 | 240.736,607 |
| 15.01.2026 | 16:24:20.082 | 0,073 BZ | 37.500 | 2.737,500 | 3.185.036,000 | 240.634,407 |
| 15.01.2026 | 16:23:02.111 | 0,073 BZ | 3.000 | 219,000 | 3.147.536,000 | 237.896,907 |
| 15.01.2026 | 16:16:36.800 | 0,072 BZ | 54.250 | 3.906,000 | 3.144.536,000 | 237.677,907 |
| 15.01.2026 | 16:01:55.498 | 0,074 BZ | 26.000 | 1.924,000 | 3.090.286,000 | 233.771,907 |
| 15.01.2026 | 16:00:54.802 | 0,075 BZ | 26.000 | 1.950,000 | 3.064.286,000 | 231.847,907 |
| 15.01.2026 | 15:49:40.843 | 0,076 BZ | 125.000 | 9.500,000 | 3.038.286,000 | 229.897,907 |
| 15.01.2026 | 15:42:06.916 | 0,075 BZ | 48.500 | 3.637,500 | 2.913.286,000 | 220.397,907 |
| 15.01.2026 | 15:41:52.882 | 0,075 G | - | - | 2.864.786,000 | 216.760,407 |
| 15.01.2026 | 15:41:13.938 | 0,076 BZ | 15.000 | 1.140,000 | 2.864.786,000 | 216.760,407 |
| 15.01.2026 | 15:39:41.475 | 0,076 BZ | 15.000 | 1.140,000 | 2.849.786,000 | 215.620,407 |
| 15.01.2026 | 15:29:37.440 | 0,079 BZ | 12.820 | 1.012,780 | 2.834.786,000 | 214.480,407 |
| 15.01.2026 | 15:24:11.726 | 0,076 G | - | - | 2.821.966,000 | 213.467,627 |
| 15.01.2026 | 15:21:39.832 | 0,077 BZ | 12.820 | 987,140 | 2.821.966,000 | 213.467,627 |
| 15.01.2026 | 15:07:00.359 | 0,078 BZ | 23.829 | 1.858,662 | 2.809.146,000 | 212.480,487 |
| 15.01.2026 | 15:02:17.843 | 0,079 BZ | 6.329 | 499,991 | 2.785.317,000 | 210.621,825 |
| 15.01.2026 | 15:00:50.976 | 0,079 BZ | 7.500 | 592,500 | 2.778.988,000 | 210.121,834 |
| 15.01.2026 | 14:58:11.556 | 0,079 BZ | 10.000 | 790,000 | 2.771.488,000 | 209.529,334 |
| 15.01.2026 | 14:57:29.992 | 0,079 BZ | 15.000 | 1.185,000 | 2.761.488,000 | 208.739,334 |
| 15.01.2026 | 14:56:45.862 | 0,079 BZ | 10.000 | 790,000 | 2.746.488,000 | 207.554,334 |
| 15.01.2026 | 14:48:38.686 | 0,079 BZ | 5.000 | 395,000 | 2.736.488,000 | 206.764,334 |
| 15.01.2026 | 14:26:03.145 | 0,081 BZ | 3.000 | 243,000 | 2.731.488,000 | 206.369,334 |
| 15.01.2026 | 14:22:15.144 | 0,082 BZ | 3.000 | 246,000 | 2.728.488,000 | 206.126,334 |
| 15.01.2026 | 14:05:16.373 | 0,084 BZ | 6.250 | 525,000 | 2.725.488,000 | 205.880,334 |
| 15.01.2026 | 13:51:06.331 | 0,081 BZ | 6.250 | 506,250 | 2.719.238,000 | 205.355,334 |
| 15.01.2026 | 13:41:41.650 | 0,081 BZ | 7.000 | 567,000 | 2.712.988,000 | 204.849,084 |
| 15.01.2026 | 13:28:42.254 | 0,082 BZ | 7.000 | 574,000 | 2.705.988,000 | 204.282,084 |
| 15.01.2026 | 13:25:30.742 | 0,082 BZ | 6.000 | 492,000 | 2.698.988,000 | 203.708,084 |
| 15.01.2026 | 13:23:54.443 | 0,083 BZ | 6.000 | 498,000 | 2.692.988,000 | 203.216,084 |
| 15.01.2026 | 13:17:12.108 | 0,081 BZ | 23.000 | 1.863,000 | 2.686.988,000 | 202.718,084 |
| 15.01.2026 | 13:15:38.122 | 0,081 BZ | 13.000 | 1.053,000 | 2.663.988,000 | 200.855,084 |
| 15.01.2026 | 13:01:51.110 | 0,078 BZ | 10.000 | 780,000 | 2.650.988,000 | 199.802,084 |
| 15.01.2026 | 12:56:55.402 | 0,078 BZ | 8.860 | 691,080 | 2.640.988,000 | 199.022,084 |
| 15.01.2026 | 12:54:50.121 | 0,078 BZ | 150.000 | 11.700,000 | 2.632.128,000 | 198.331,004 |
| 15.01.2026 | 12:54:41.438 | 0,078 BZ | 20.000 | 1.560,000 | 2.482.128,000 | 186.631,004 |
| 15.01.2026 | 12:52:51.179 | 0,078 BZ | 18.000 | 1.404,000 | 2.462.128,000 | 185.071,004 |
| 15.01.2026 | 12:48:29.161 | 0,078 BZ | 8.860 | 691,080 | 2.444.128,000 | 183.667,004 |
| 15.01.2026 | 12:45:29.984 | 0,079 BZ | 50.000 | 3.950,000 | 2.435.268,000 | 182.975,924 |
| 15.01.2026 | 12:36:40.609 | 0,079 BZ | 21.000 | 1.659,000 | 2.385.268,000 | 179.025,924 |
| 15.01.2026 | 12:24:59.682 | 0,080 BZ | 7.000 | 560,000 | 2.364.268,000 | 177.366,924 |
| 15.01.2026 | 12:18:45.196 | 0,080 BZ | 14.000 | 1.120,000 | 2.357.268,000 | 176.806,924 |
| 15.01.2026 | 12:10:34.464 | 0,080 BZ | 43.200 | 3.456,000 | 2.343.268,000 | 175.686,924 |
| 15.01.2026 | 12:10:27.137 | 0,081 BZ | 2.000 | 162,000 | 2.300.068,000 | 172.230,924 |
| 15.01.2026 | 12:09:37.110 | 0,081 BZ | 2.000 | 162,000 | 2.298.068,000 | 172.068,924 |
| 15.01.2026 | 12:08:53.755 | 0,081 BZ | 13.000 | 1.053,000 | 2.296.068,000 | 171.906,924 |
| 15.01.2026 | 11:45:09.364 | 0,081 BZ | 20.000 | 1.620,000 | 2.283.068,000 | 170.853,924 |
| 15.01.2026 | 11:44:24.515 | 0,081 BZ | 6.200 | 502,200 | 2.263.068,000 | 169.233,924 |
| 15.01.2026 | 11:36:15.767 | 0,080 BZ | 15.140 | 1.211,200 | 2.256.868,000 | 168.731,724 |
| 15.01.2026 | 11:33:24.717 | 0,079 BZ | 6.600 | 521,400 | 2.241.728,000 | 167.520,524 |
| 15.01.2026 | 11:32:18.070 | 0,079 BZ | 6.000 | 474,000 | 2.235.128,000 | 166.999,124 |
| 15.01.2026 | 11:30:21.492 | 0,078 BZ | 2.540 | 198,120 | 2.229.128,000 | 166.525,124 |
| 15.01.2026 | 11:22:06.286 | 0,077 BZ | 14.000 | 1.078,000 | 2.226.588,000 | 166.327,004 |
| 15.01.2026 | 11:21:45.951 | 0,078 BZ | 20.000 | 1.560,000 | 2.212.588,000 | 165.249,004 |
| 15.01.2026 | 11:20:31.255 | 0,078 BZ | 14.000 | 1.092,000 | 2.192.588,000 | 163.689,004 |
| 15.01.2026 | 11:16:05.483 | 0,077 BZ | 8.000 | 616,000 | 2.178.588,000 | 162.597,004 |
| 15.01.2026 | 11:15:59.895 | 0,078 BZ | 100.000 | 7.800,000 | 2.170.588,000 | 161.981,004 |
| 15.01.2026 | 11:15:36.869 | 0,078 BZ | 8.000 | 624,000 | 2.070.588,000 | 154.181,004 |
| 15.01.2026 | 11:14:29.810 | 0,078 BZ | 3.996 | 311,688 | 2.062.588,000 | 153.557,004 |
| 15.01.2026 | 11:12:10.251 | 0,077 BZ | 68.571 | 5.279,967 | 2.058.592,000 | 153.245,316 |
| 15.01.2026 | 11:01:31.183 | 0,077 BZ | 67.567 | 5.202,659 | 1.990.021,000 | 147.965,349 |
| 15.01.2026 | 11:01:12.593 | 0,076 BZ | 7.508 | 570,608 | 1.922.454,000 | 142.762,690 |
| 15.01.2026 | 10:58:57.035 | 0,077 BZ | 7.508 | 578,116 | 1.914.946,000 | 142.192,082 |
| 15.01.2026 | 10:54:18.634 | 0,075 G | - | - | 1.907.438,000 | 141.613,966 |
| 15.01.2026 | 10:54:11.033 | 0,077 BZ | 14.500 | 1.116,500 | 1.907.438,000 | 141.613,966 |
| 15.01.2026 | 10:54:05.832 | 0,078 BZ | 2.500 | 195,000 | 1.892.938,000 | 140.497,466 |
| 15.01.2026 | 10:53:59.892 | 0,078 BZ | 12.000 | 936,000 | 1.890.438,000 | 140.302,466 |
| 15.01.2026 | 10:51:51.092 | 0,077 BZ | 16.300 | 1.255,100 | 1.878.438,000 | 139.366,466 |
| 15.01.2026 | 10:51:45.097 | 0,077 BZ | 13.800 | 1.062,600 | 1.862.138,000 | 138.111,366 |
| 15.01.2026 | 10:46:09.830 | 0,079 BZ | 2.500 | 197,500 | 1.848.338,000 | 137.048,766 |
| 15.01.2026 | 10:45:27.781 | 0,079 BZ | 76.957 | 6.079,603 | 1.845.838,000 | 136.851,266 |
| 15.01.2026 | 10:44:05.128 | 0,079 BZ | 1.000 | 79,000 | 1.768.881,000 | 130.771,663 |
| 15.01.2026 | 10:37:12.050 | 0,078 BZ | 62.800 | 4.898,400 | 1.767.881,000 | 130.692,663 |
| 15.01.2026 | 10:32:57.236 | 0,076 BZ | 13.157 | 999,932 | 1.705.081,000 | 125.794,263 |