BASF SE/OS/Call [42,5]/MS
WKN MK9HPY
ISIN DE000MK9HPY5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17:14:30.805 | 0,540 BZ | 1.694 | 914,760 | 38.228,000 | 21.208,260 |
| 04.07.2025 | 17:14:30.805 | 0,540 BZ | 1.694 | 914,760 | 38.228,000 | 21.208,260 |
| 04.07.2025 | 17:11:23.952 | 0,550 BZ | 1.694 | 931,700 | 36.534,000 | 20.293,500 |
| 04.07.2025 | 16:04:38.470 | 0,560 BZ | 4.000 | 2.240,000 | 34.840,000 | 19.361,800 |
| 04.07.2025 | 15:49:15.601 | 0,560 BZ | 4.000 | 2.240,000 | 30.840,000 | 17.121,800 |
| 04.07.2025 | 15:04:20.685 | 0,540 G | - | - | 26.840,000 | 14.881,800 |
| 04.07.2025 | 13:24:00.915 | 0,560 BZ | 1.500 | 840,000 | 26.840,000 | 14.881,800 |
| 04.07.2025 | 13:19:04.055 | 0,560 BZ | 1.500 | 840,000 | 25.340,000 | 14.041,800 |
| 04.07.2025 | 13:05:32.445 | 0,560 BZ | 2.000 | 1.120,000 | 23.840,000 | 13.201,800 |
| 04.07.2025 | 13:00:31.883 | 0,570 BZ | 2.000 | 1.140,000 | 21.840,000 | 12.081,800 |
| 04.07.2025 | 12:23:05.279 | 0,560 BZ | 1.250 | 700,000 | 19.840,000 | 10.941,800 |
| 04.07.2025 | 12:22:59.308 | 0,570 BZ | 800 | 456,000 | 18.590,000 | 10.241,800 |
| 04.07.2025 | 11:52:04.162 | 0,560 BZ | 450 | 252,000 | 17.790,000 | 9.785,800 |
| 04.07.2025 | 10:17:00.487 | 0,540 BZ | 4.000 | 2.160,000 | 17.340,000 | 9.533,800 |
| 04.07.2025 | 10:14:31.495 | 0,530 BZ | 4.000 | 2.120,000 | 13.340,000 | 7.373,800 |
| 04.07.2025 | 09:16:53.188 | 0,560 BZ | 3.500 | 1.960,000 | 9.340,000 | 5.253,800 |
| 04.07.2025 | 09:14:11.137 | 0,560 BZ | 3.500 | 1.960,000 | 5.840,000 | 3.293,800 |
| 04.07.2025 | 09:06:21.302 | 0,560 BZ | 1.170 | 655,200 | 2.340,000 | 1.333,800 |
| 04.07.2025 | 08:58:48.748 | 0,570 G | - | - | 1.170,000 | 678,600 |
| 04.07.2025 | 08:00:01.641 | 0,580 BZ | 1.170 | 678,600 | 1.170,000 | 678,600 |
| 03.07.2025 | 20:46:46.602 | 0,580 G | - | - | 373.542,000 | 231.783,340 |
| 03.07.2025 | 20:46:46.602 | 0,580 G | - | - | 373.542,000 | 231.783,340 |
| 03.07.2025 | 20:42:26.622 | 0,600 BZ | 700 | 420,000 | 373.542,000 | 231.783,340 |
| 03.07.2025 | 20:34:26.118 | 0,590 BZ | 700 | 413,000 | 372.842,000 | 231.363,340 |
| 03.07.2025 | 19:57:37.518 | 0,600 BZ | 1.600 | 960,000 | 372.142,000 | 230.950,340 |
| 03.07.2025 | 19:56:33.136 | 0,600 BZ | 1.600 | 960,000 | 370.542,000 | 229.990,340 |
| 03.07.2025 | 19:09:20.240 | 0,600 BZ | 14.000 | 8.400,000 | 368.942,000 | 229.030,340 |
| 03.07.2025 | 19:07:59.449 | 0,600 BZ | 2.500 | 1.500,000 | 354.942,000 | 220.630,340 |
| 03.07.2025 | 19:07:23.505 | 0,600 BZ | 2.500 | 1.500,000 | 352.442,000 | 219.130,340 |
| 03.07.2025 | 18:59:27.693 | 0,600 BZ | 1.694 | 1.016,400 | 349.942,000 | 217.630,340 |
| 03.07.2025 | 18:59:23.230 | 0,600 BZ | 1.694 | 1.016,400 | 348.248,000 | 216.613,940 |
| 03.07.2025 | 18:55:33.429 | 0,590 BZ | 800 | 472,000 | 346.554,000 | 215.597,540 |
| 03.07.2025 | 18:52:07.869 | 0,590 BZ | 800 | 472,000 | 345.754,000 | 215.125,540 |
| 03.07.2025 | 18:44:02.166 | 0,590 BZ | 472 | 278,480 | 344.954,000 | 214.653,540 |
| 03.07.2025 | 18:43:57.486 | 0,590 BZ | 10.000 | 5.900,000 | 344.482,000 | 214.375,060 |
| 03.07.2025 | 18:40:48.145 | 0,590 BZ | 1.700 | 1.003,000 | 334.482,000 | 208.475,060 |
| 03.07.2025 | 18:33:34.245 | 0,590 BZ | 7.000 | 4.130,000 | 332.782,000 | 207.472,060 |
| 03.07.2025 | 18:24:11.134 | 0,590 BZ | 5.000 | 2.950,000 | 325.782,000 | 203.342,060 |
| 03.07.2025 | 18:21:04.029 | 0,590 BZ | 1.000 | 590,000 | 320.782,000 | 200.392,060 |
| 03.07.2025 | 18:09:36.895 | 0,590 BZ | 1.000 | 590,000 | 319.782,000 | 199.802,060 |
| 03.07.2025 | 17:44:15.229 | 0,590 BZ | 1.000 | 590,000 | 318.782,000 | 199.212,060 |
| 03.07.2025 | 17:33:46.487 | 0,590 BZ | 1.000 | 590,000 | 317.782,000 | 198.622,060 |
| 03.07.2025 | 17:28:36.889 | 0,580 BZ | 1.694 | 982,520 | 316.782,000 | 198.032,060 |
| 03.07.2025 | 17:22:12.897 | 0,580 BZ | 1.694 | 982,520 | 315.088,000 | 197.049,540 |
| 03.07.2025 | 16:54:00.883 | 0,590 BZ | 17.755 | 10.475,450 | 313.394,000 | 196.067,020 |
| 03.07.2025 | 16:52:49.928 | 0,590 BZ | 1.700 | 1.003,000 | 295.639,000 | 185.591,570 |
| 03.07.2025 | 16:51:43.765 | 0,590 BZ | 13.555 | 7.997,450 | 293.939,000 | 184.588,570 |
| 03.07.2025 | 16:40:39.953 | 0,590 BZ | 2.500 | 1.475,000 | 280.384,000 | 176.591,120 |
| 03.07.2025 | 16:09:03.162 | 0,600 BZ | 500 | 300,000 | 277.884,000 | 175.116,120 |
| 03.07.2025 | 16:06:08.129 | 0,610 BZ | 500 | 305,000 | 277.384,000 | 174.816,120 |
| 03.07.2025 | 15:59:03.861 | 0,610 BZ | 3.300 | 2.013,000 | 276.884,000 | 174.511,120 |
| 03.07.2025 | 15:45:30.140 | 0,620 BZ | 2.400 | 1.488,000 | 273.584,000 | 172.498,120 |
| 03.07.2025 | 15:43:43.019 | 0,620 BZ | 900 | 558,000 | 271.184,000 | 171.010,120 |
| 03.07.2025 | 15:21:12.798 | 0,620 BZ | 4.613 | 2.860,060 | 270.284,000 | 170.452,120 |
| 03.07.2025 | 15:20:50.760 | 0,620 BZ | 1.613 | 1.000,060 | 265.671,000 | 167.592,060 |
| 03.07.2025 | 15:19:54.922 | 0,630 BZ | 3.000 | 1.890,000 | 264.058,000 | 166.592,000 |
| 03.07.2025 | 14:52:26.551 | 0,620 BZ | 13.100 | 8.122,000 | 261.058,000 | 164.702,000 |
| 03.07.2025 | 14:44:05.103 | 0,620 BZ | 10.900 | 6.758,000 | 247.958,000 | 156.580,000 |
| 03.07.2025 | 14:37:07.657 | 0,620 G | - | - | 237.058,000 | 149.822,000 |
| 03.07.2025 | 14:23:10.219 | 0,620 BZ | 500 | 310,000 | 237.058,000 | 149.822,000 |
| 03.07.2025 | 14:22:08.201 | 0,620 BZ | 500 | 310,000 | 236.558,000 | 149.512,000 |
| 03.07.2025 | 14:18:19.135 | 0,620 BZ | 100 | 62,000 | 236.058,000 | 149.202,000 |
| 03.07.2025 | 14:13:27.505 | 0,620 BZ | 1.100 | 682,000 | 235.958,000 | 149.140,000 |
| 03.07.2025 | 14:10:46.877 | 0,620 BZ | 5.400 | 3.348,000 | 234.858,000 | 148.458,000 |
| 03.07.2025 | 14:07:45.735 | 0,630 BZ | 3.000 | 1.890,000 | 229.458,000 | 145.110,000 |
| 03.07.2025 | 13:51:57.157 | 0,620 BZ | 2.400 | 1.488,000 | 226.458,000 | 143.220,000 |
| 03.07.2025 | 13:46:27.720 | 0,620 BZ | 9.300 | 5.766,000 | 224.058,000 | 141.732,000 |
| 03.07.2025 | 13:46:17.772 | 0,620 BZ | 10.500 | 6.510,000 | 214.758,000 | 135.966,000 |
| 03.07.2025 | 13:39:51.422 | 0,620 BZ | 7.200 | 4.464,000 | 204.258,000 | 129.456,000 |
| 03.07.2025 | 13:10:36.913 | 0,620 BZ | 6.300 | 3.906,000 | 197.058,000 | 124.992,000 |
| 03.07.2025 | 13:06:23.820 | 0,620 BZ | 3.000 | 1.860,000 | 190.758,000 | 121.086,000 |
| 03.07.2025 | 13:04:57.100 | 0,630 BZ | 18.250 | 11.497,500 | 187.758,000 | 119.226,000 |
| 03.07.2025 | 13:04:20.490 | 0,610 G | - | - | 169.508,000 | 107.728,500 |
| 03.07.2025 | 12:59:05.959 | 0,630 BZ | 3.300 | 2.079,000 | 169.508,000 | 107.728,500 |
| 03.07.2025 | 12:56:05.153 | 0,630 BZ | 3.300 | 2.079,000 | 166.208,000 | 105.649,500 |
| 03.07.2025 | 12:54:11.588 | 0,630 BZ | 800 | 504,000 | 162.908,000 | 103.570,500 |
| 03.07.2025 | 12:54:01.441 | 0,630 BZ | 150 | 94,500 | 162.108,000 | 103.066,500 |
| 03.07.2025 | 12:47:06.396 | 0,630 BZ | 5.000 | 3.150,000 | 161.958,000 | 102.972,000 |
| 03.07.2025 | 12:44:56.133 | 0,630 BZ | 300 | 189,000 | 156.958,000 | 99.822,000 |
| 03.07.2025 | 12:43:48.127 | 0,630 BZ | 1.500 | 945,000 | 156.658,000 | 99.633,000 |
| 03.07.2025 | 12:43:18.513 | 0,630 BZ | 2.000 | 1.260,000 | 155.158,000 | 98.688,000 |
| 03.07.2025 | 12:40:57.138 | 0,630 BZ | 1.900 | 1.197,000 | 153.158,000 | 97.428,000 |
| 03.07.2025 | 12:36:58.088 | 0,630 BZ | 18.883 | 11.896,290 | 151.258,000 | 96.231,000 |
| 03.07.2025 | 12:35:55.143 | 0,640 BZ | 2.540 | 1.625,600 | 132.375,000 | 84.334,710 |
| 03.07.2025 | 12:29:08.785 | 0,630 BZ | 2.500 | 1.575,000 | 129.835,000 | 82.709,110 |
| 03.07.2025 | 12:24:42.926 | 0,630 BZ | 100 | 63,000 | 127.335,000 | 81.134,110 |
| 03.07.2025 | 12:22:45.418 | 0,630 BZ | 793 | 499,590 | 127.235,000 | 81.071,110 |
| 03.07.2025 | 12:19:27.139 | 0,630 BZ | 4.000 | 2.520,000 | 126.442,000 | 80.571,520 |
| 03.07.2025 | 12:14:19.138 | 0,630 BZ | 1.500 | 945,000 | 122.442,000 | 78.051,520 |
| 03.07.2025 | 12:01:05.977 | 0,630 BZ | 1.700 | 1.071,000 | 120.942,000 | 77.106,520 |
| 03.07.2025 | 12:00:28.083 | 0,630 BZ | 2.000 | 1.260,000 | 119.242,000 | 76.035,520 |
| 03.07.2025 | 11:59:58.676 | 0,630 BZ | 3.000 | 1.890,000 | 117.242,000 | 74.775,520 |
| 03.07.2025 | 11:59:57.134 | 0,630 BZ | 750 | 472,500 | 114.242,000 | 72.885,520 |
| 03.07.2025 | 11:53:38.634 | 0,630 BZ | 5.375 | 3.386,250 | 113.492,000 | 72.413,020 |
| 03.07.2025 | 11:53:33.130 | 0,640 BZ | 500 | 320,000 | 108.117,000 | 69.026,770 |
| 03.07.2025 | 11:50:44.147 | 0,630 BZ | 3.000 | 1.890,000 | 107.617,000 | 68.706,770 |
| 03.07.2025 | 11:47:18.150 | 0,630 BZ | 1.875 | 1.181,250 | 104.617,000 | 66.816,770 |
| 03.07.2025 | 11:47:08.753 | 0,630 BZ | 1.500 | 945,000 | 102.742,000 | 65.635,520 |
| 03.07.2025 | 11:44:46.466 | 0,640 BZ | 1.500 | 960,000 | 101.242,000 | 64.690,520 |
| 03.07.2025 | 11:44:12.645 | 0,640 BZ | 4.894 | 3.132,160 | 99.742,000 | 63.730,520 |