AXA S.A./OS/Call [46]/MS
WKN MK9CQ9
ISIN DE000MK9CQ99
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.06.2026 | 10:58:13.656 | 0,132 BZ | 2.150 | 283,800 | 57.112,000 | 7.441,116 |
| 17.06.2026 | 09:50:13.995 | 0,130 BZ | 3.906 | 507,780 | 54.962,000 | 7.157,316 |
| 17.06.2026 | 09:49:19.604 | 0,131 BZ | 3.906 | 511,686 | 51.056,000 | 6.649,536 |
| 17.06.2026 | 09:27:33.194 | 0,130 G | - | - | 47.150,000 | 6.137,850 |
| 17.06.2026 | 09:24:31.705 | 0,129 BZ | 10.150 | 1.309,350 | 47.150,000 | 6.137,850 |
| 17.06.2026 | 09:23:09.621 | 0,131 BZ | 15.000 | 1.965,000 | 37.000,000 | 4.828,500 |
| 17.06.2026 | 09:21:34.260 | 0,130 BZ | 15.000 | 1.950,000 | 22.000,000 | 2.863,500 |
| 17.06.2026 | 09:19:52.565 | 0,130 BZ | 3.500 | 455,000 | 7.000,000 | 913,500 |
| 17.06.2026 | 09:19:47.389 | 0,131 BZ | 3.500 | 458,500 | 3.500,000 | 458,500 |
| 16.06.2026 | 21:07:01.840 | 0,121 BZ | 10.000 | 1.210,000 | 572.599,000 | 72.382,471 |
| 16.06.2026 | 21:07:01.840 | 0,121 BZ | 10.000 | 1.210,000 | 572.599,000 | 72.382,471 |
| 16.06.2026 | 19:24:48.706 | 0,116 G | - | - | 562.599,000 | 71.172,471 |
| 16.06.2026 | 18:12:20.421 | 0,121 BZ | 12.000 | 1.452,000 | 562.599,000 | 71.172,471 |
| 16.06.2026 | 17:51:24.150 | 0,128 BZ | 10.000 | 1.280,000 | 550.599,000 | 69.720,471 |
| 16.06.2026 | 17:35:27.537 | 0,129 BZ | 17.999 | 2.321,871 | 540.599,000 | 68.440,471 |
| 16.06.2026 | 17:20:21.229 | 0,131 BZ | 7.600 | 995,600 | 522.600,000 | 66.118,600 |
| 16.06.2026 | 17:11:38.040 | 0,132 BZ | 5.000 | 660,000 | 515.000,000 | 65.123,000 |
| 16.06.2026 | 17:07:53.144 | 0,132 BZ | 5.000 | 660,000 | 510.000,000 | 64.463,000 |
| 16.06.2026 | 17:04:09.354 | 0,133 BZ | 2.000 | 266,000 | 505.000,000 | 63.803,000 |
| 16.06.2026 | 17:00:51.185 | 0,133 G | - | - | 503.000,000 | 63.537,000 |
| 16.06.2026 | 16:15:22.863 | 0,130 BZ | 3.000 | 390,000 | 503.000,000 | 63.537,000 |
| 16.06.2026 | 15:15:54.226 | 0,129 BZ | 500 | 64,500 | 500.000,000 | 63.147,000 |
| 16.06.2026 | 15:05:25.158 | 0,130 BZ | 30.000 | 3.900,000 | 499.500,000 | 63.082,500 |
| 16.06.2026 | 14:49:51.519 | 0,129 BZ | 18.500 | 2.386,500 | 469.500,000 | 59.182,500 |
| 16.06.2026 | 14:43:23.557 | 0,130 BZ | 18.500 | 2.405,000 | 451.000,000 | 56.796,000 |
| 16.06.2026 | 14:41:52.419 | 0,129 BZ | 18.500 | 2.386,500 | 432.500,000 | 54.391,000 |
| 16.06.2026 | 14:25:19.077 | 0,130 BZ | 3.000 | 390,000 | 414.000,000 | 52.004,500 |
| 16.06.2026 | 11:28:58.611 | 0,123 G | - | - | 411.000,000 | 51.614,500 |
| 16.06.2026 | 11:12:50.259 | 0,125 BZ | 100.000 | 12.500,000 | 411.000,000 | 51.614,500 |
| 16.06.2026 | 11:12:41.394 | 0,125 BZ | 45.000 | 5.625,000 | 311.000,000 | 39.114,500 |
| 16.06.2026 | 11:12:34.681 | 0,125 BZ | 30.000 | 3.750,000 | 266.000,000 | 33.489,500 |
| 16.06.2026 | 11:02:04.260 | 0,126 BZ | 10.000 | 1.260,000 | 236.000,000 | 29.739,500 |
| 16.06.2026 | 10:51:01.447 | 0,126 BZ | 5.000 | 630,000 | 226.000,000 | 28.479,500 |
| 16.06.2026 | 10:48:19.380 | 0,127 BZ | 160.000 | 20.320,000 | 221.000,000 | 27.849,500 |
| 16.06.2026 | 10:41:02.182 | 0,126 BZ | 3.500 | 441,000 | 61.000,000 | 7.529,500 |
| 16.06.2026 | 10:40:31.148 | 0,127 BZ | 3.500 | 444,500 | 57.500,000 | 7.088,500 |
| 16.06.2026 | 10:12:25.753 | 0,127 BZ | 8.000 | 1.016,000 | 54.000,000 | 6.644,000 |
| 16.06.2026 | 10:10:33.528 | 0,128 BZ | 8.000 | 1.024,000 | 46.000,000 | 5.628,000 |
| 16.06.2026 | 10:05:33.541 | 0,127 BZ | 7.000 | 889,000 | 38.000,000 | 4.604,000 |
| 16.06.2026 | 09:37:01.149 | 0,125 BZ | 1.000 | 125,000 | 31.000,000 | 3.715,000 |
| 16.06.2026 | 09:33:53.631 | 0,123 G | - | - | 30.000,000 | 3.590,000 |
| 16.06.2026 | 08:27:00.249 | 0,119 BZ | 10.000 | 1.190,000 | 30.000,000 | 3.590,000 |
| 16.06.2026 | 08:00:24.373 | 0,120 BZ | 20.000 | 2.400,000 | 20.000,000 | 2.400,000 |
| 15.06.2026 | 21:53:57.089 | 0,112 BZ | 10.000 | 1.120,000 | 1.493.551,000 | 167.623,240 |
| 15.06.2026 | 21:53:57.089 | 0,112 BZ | 10.000 | 1.120,000 | 1.493.551,000 | 167.623,240 |
| 15.06.2026 | 21:53:57.089 | 0,112 BZ | 10.000 | 1.120,000 | 1.493.551,000 | 167.623,240 |
| 15.06.2026 | 21:53:57.089 | 0,112 BZ | 10.000 | 1.120,000 | 1.493.551,000 | 167.623,240 |
| 15.06.2026 | 21:51:50.132 | 0,112 BZ | 1 | 0,112 | 1.483.551,000 | 166.503,240 |
| 15.06.2026 | 21:51:50.132 | 0,112 BZ | 1 | 0,112 | 1.483.551,000 | 166.503,240 |
| 15.06.2026 | 21:50:55.911 | 0,112 BZ | 17.848 | 1.998,976 | 1.483.550,000 | 166.503,128 |
| 15.06.2026 | 21:50:55.911 | 0,112 BZ | 17.848 | 1.998,976 | 1.483.550,000 | 166.503,128 |
| 15.06.2026 | 21:36:31.859 | 0,112 BZ | 19.526 | 2.186,912 | 1.465.702,000 | 164.504,152 |
| 15.06.2026 | 21:36:31.859 | 0,112 BZ | 19.526 | 2.186,912 | 1.465.702,000 | 164.504,152 |
| 15.06.2026 | 21:21:57.533 | 0,112 BZ | 119.526 | 13.386,912 | 1.446.176,000 | 162.317,240 |
| 15.06.2026 | 21:21:57.533 | 0,112 BZ | 119.526 | 13.386,912 | 1.446.176,000 | 162.317,240 |
| 15.06.2026 | 21:20:40.665 | 0,112 RG | 100.000 | 11.200,000 | 1.326.650,000 | 148.930,328 |
| 15.06.2026 | 21:20:40.665 | 0,112 RG | 100.000 | 11.200,000 | 1.326.650,000 | 148.930,328 |
| 15.06.2026 | 20:44:08.715 | 0,114 BZ | 5.000 | 570,000 | 1.226.650,000 | 137.730,328 |
| 15.06.2026 | 20:44:08.715 | 0,114 BZ | 5.000 | 570,000 | 1.226.650,000 | 137.730,328 |
| 15.06.2026 | 20:18:15.678 | 0,117 BZ | 37.000 | 4.329,000 | 1.221.650,000 | 137.160,328 |
| 15.06.2026 | 20:18:15.678 | 0,117 BZ | 37.000 | 4.329,000 | 1.221.650,000 | 137.160,328 |
| 15.06.2026 | 19:48:01.606 | 0,120 BZ | 10.000 | 1.200,000 | 1.184.650,000 | 132.831,328 |
| 15.06.2026 | 19:48:01.606 | 0,120 BZ | 10.000 | 1.200,000 | 1.184.650,000 | 132.831,328 |
| 15.06.2026 | 19:45:45.013 | 0,120 BZ | 10.000 | 1.200,000 | 1.174.650,000 | 131.631,328 |
| 15.06.2026 | 19:45:45.013 | 0,120 BZ | 10.000 | 1.200,000 | 1.174.650,000 | 131.631,328 |
| 15.06.2026 | 19:41:07.277 | 0,118 G | - | - | 1.164.650,000 | 130.431,328 |
| 15.06.2026 | 19:41:07.277 | 0,118 G | - | - | 1.164.650,000 | 130.431,328 |
| 15.06.2026 | 18:43:09.428 | 0,114 BZ | 15.000 | 1.710,000 | 1.164.650,000 | 130.431,328 |
| 15.06.2026 | 18:43:09.428 | 0,114 BZ | 15.000 | 1.710,000 | 1.164.650,000 | 130.431,328 |
| 15.06.2026 | 18:42:54.754 | 0,114 BZ | 2.000 | 228,000 | 1.149.650,000 | 128.721,328 |
| 15.06.2026 | 18:42:54.754 | 0,114 BZ | 2.000 | 228,000 | 1.149.650,000 | 128.721,328 |
| 15.06.2026 | 18:17:05.853 | 0,117 BZ | 15.000 | 1.755,000 | 1.147.650,000 | 128.493,328 |
| 15.06.2026 | 18:17:05.853 | 0,117 BZ | 15.000 | 1.755,000 | 1.147.650,000 | 128.493,328 |
| 15.06.2026 | 18:15:20.454 | 0,118 BZ | 15.000 | 1.770,000 | 1.132.650,000 | 126.738,328 |
| 15.06.2026 | 18:15:20.454 | 0,118 BZ | 15.000 | 1.770,000 | 1.132.650,000 | 126.738,328 |
| 15.06.2026 | 17:36:43.733 | 0,121 BZ | 15.000 | 1.815,000 | 1.117.650,000 | 124.968,328 |
| 15.06.2026 | 17:36:43.733 | 0,121 BZ | 15.000 | 1.815,000 | 1.117.650,000 | 124.968,328 |
| 15.06.2026 | 17:02:33.663 | 0,125 BZ | 1.700 | 212,500 | 1.102.650,000 | 123.153,328 |
| 15.06.2026 | 17:02:33.663 | 0,125 BZ | 1.700 | 212,500 | 1.102.650,000 | 123.153,328 |
| 15.06.2026 | 16:42:31.634 | 0,123 G | - | - | 1.100.950,000 | 122.940,828 |
| 15.06.2026 | 16:42:31.634 | 0,123 G | - | - | 1.100.950,000 | 122.940,828 |
| 15.06.2026 | 16:08:38.302 | 0,120 BZ | 33.333 | 3.999,960 | 1.100.950,000 | 122.940,828 |
| 15.06.2026 | 16:08:38.302 | 0,120 BZ | 33.333 | 3.999,960 | 1.100.950,000 | 122.940,828 |
| 15.06.2026 | 15:04:10.613 | 0,120 BZ | 4.150 | 498,000 | 1.067.617,000 | 118.940,868 |
| 15.06.2026 | 15:04:10.613 | 0,120 BZ | 4.150 | 498,000 | 1.067.617,000 | 118.940,868 |
| 15.06.2026 | 14:59:47.959 | 0,119 BZ | 10.000 | 1.190,000 | 1.063.467,000 | 118.442,868 |
| 15.06.2026 | 14:59:47.959 | 0,119 BZ | 10.000 | 1.190,000 | 1.063.467,000 | 118.442,868 |
| 15.06.2026 | 14:47:16.244 | 0,119 BZ | 2.000 | 238,000 | 1.053.467,000 | 117.252,868 |
| 15.06.2026 | 14:47:16.244 | 0,119 BZ | 2.000 | 238,000 | 1.053.467,000 | 117.252,868 |
| 15.06.2026 | 14:15:42.557 | 0,119 BZ | 160.000 | 19.040,000 | 1.051.467,000 | 117.014,868 |
| 15.06.2026 | 14:15:42.557 | 0,119 BZ | 160.000 | 19.040,000 | 1.051.467,000 | 117.014,868 |
| 15.06.2026 | 14:12:54.499 | 0,118 BZ | 160.000 | 18.880,000 | 891.467,000 | 97.974,868 |
| 15.06.2026 | 14:12:54.499 | 0,118 BZ | 160.000 | 18.880,000 | 891.467,000 | 97.974,868 |
| 15.06.2026 | 13:52:12.980 | 0,118 BZ | 14.000 | 1.652,000 | 731.467,000 | 79.094,868 |
| 15.06.2026 | 13:52:12.980 | 0,118 BZ | 14.000 | 1.652,000 | 731.467,000 | 79.094,868 |
| 15.06.2026 | 13:42:21.329 | 0,117 BZ | 20.000 | 2.340,000 | 717.467,000 | 77.442,868 |
| 15.06.2026 | 13:42:21.329 | 0,117 BZ | 20.000 | 2.340,000 | 717.467,000 | 77.442,868 |
| 15.06.2026 | 13:00:20.803 | 0,112 BZ | 8.000 | 896,000 | 697.467,000 | 75.102,868 |
| 15.06.2026 | 13:00:20.803 | 0,112 BZ | 8.000 | 896,000 | 697.467,000 | 75.102,868 |
| 15.06.2026 | 12:55:01.380 | 0,113 BZ | 8.000 | 904,000 | 689.467,000 | 74.206,868 |