BASF SE/OS/Call [42,5]/MS
WKN MK9HPY
ISIN DE000MK9HPY5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13:36:25.920 | 0,660 BZ | 7.000 | 4.620,000 | 129.473,000 | 88.404,880 |
| 03.03.2026 | 13:27:04.016 | 0,650 BZ | 7.000 | 4.550,000 | 122.473,000 | 83.784,880 |
| 03.03.2026 | 13:07:15.513 | 0,650 BZ | 6.900 | 4.485,000 | 115.473,000 | 79.234,880 |
| 03.03.2026 | 13:07:03.690 | 0,640 BZ | 4.600 | 2.944,000 | 108.573,000 | 74.749,880 |
| 03.03.2026 | 12:59:32.117 | 0,640 BZ | 2.300 | 1.472,000 | 103.973,000 | 71.805,880 |
| 03.03.2026 | 12:25:51.806 | 0,650 BZ | 1.000 | 650,000 | 101.673,000 | 70.333,880 |
| 03.03.2026 | 12:19:34.652 | 0,640 BZ | 1.000 | 640,000 | 100.673,000 | 69.683,880 |
| 03.03.2026 | 11:56:22.000 | 0,660 BZ | 1.694 | 1.118,040 | 99.673,000 | 69.043,880 |
| 03.03.2026 | 11:52:17.132 | 0,660 BZ | 1.694 | 1.118,040 | 97.979,000 | 67.925,840 |
| 03.03.2026 | 11:37:51.922 | 0,660 BZ | 2.900 | 1.914,000 | 96.285,000 | 66.807,800 |
| 03.03.2026 | 11:31:24.964 | 0,660 G | - | - | 93.385,000 | 64.893,800 |
| 03.03.2026 | 11:29:04.458 | 0,670 G | - | - | 93.385,000 | 64.893,800 |
| 03.03.2026 | 11:13:43.244 | 0,670 BZ | 400 | 268,000 | 93.385,000 | 64.893,800 |
| 03.03.2026 | 11:06:49.093 | 0,680 BZ | 2.500 | 1.700,000 | 92.985,000 | 64.625,800 |
| 03.03.2026 | 11:04:43.132 | 0,680 BZ | 500 | 340,000 | 89.985,000 | 62.580,800 |
| 03.03.2026 | 10:52:19.439 | 0,680 BZ | 5.900 | 4.012,000 | 89.485,000 | 62.240,800 |
| 03.03.2026 | 10:51:25.702 | 0,680 BZ | 3.500 | 2.380,000 | 83.585,000 | 58.228,800 |
| 03.03.2026 | 10:38:12.792 | 0,690 BZ | 2.400 | 1.656,000 | 80.085,000 | 55.848,800 |
| 03.03.2026 | 10:20:17.473 | 0,690 BZ | 880 | 607,200 | 77.685,000 | 54.192,800 |
| 03.03.2026 | 10:19:40.969 | 0,680 BZ | 880 | 598,400 | 76.805,000 | 53.585,600 |
| 03.03.2026 | 10:16:07.838 | 0,690 BZ | 13.555 | 9.352,950 | 75.925,000 | 52.987,200 |
| 03.03.2026 | 10:11:43.023 | 0,690 BZ | 100 | 69,000 | 62.370,000 | 43.634,250 |
| 03.03.2026 | 10:06:02.904 | 0,690 BZ | 100 | 69,000 | 62.270,000 | 43.565,250 |
| 03.03.2026 | 09:56:00.813 | 0,690 BZ | 500 | 345,000 | 62.170,000 | 43.496,250 |
| 03.03.2026 | 09:47:19.144 | 0,680 BZ | 2.320 | 1.577,600 | 61.170,000 | 42.811,250 |
| 03.03.2026 | 09:46:26.630 | 0,700 BZ | 770 | 539,000 | 57.300,000 | 40.164,150 |
| 03.03.2026 | 09:39:01.025 | 0,690 BZ | 10.500 | 7.245,000 | 56.530,000 | 39.625,150 |
| 03.03.2026 | 09:37:40.842 | 0,700 BZ | 23.015 | 16.110,500 | 46.030,000 | 32.380,150 |
| 03.03.2026 | 09:35:39.866 | 0,690 BZ | 1.200 | 828,000 | 23.015,000 | 16.269,650 |
| 03.03.2026 | 09:35:14.377 | 0,700 BZ | 2.500 | 1.750,000 | 21.815,000 | 15.441,650 |
| 03.03.2026 | 09:32:05.439 | 0,700 BZ | 4.000 | 2.800,000 | 19.315,000 | 13.691,650 |
| 03.03.2026 | 09:31:40.000 | 0,700 BZ | 2.900 | 2.030,000 | 15.315,000 | 10.891,650 |
| 03.03.2026 | 09:31:17.985 | 0,710 BZ | 3.300 | 2.343,000 | 12.415,000 | 8.861,650 |
| 03.03.2026 | 09:29:32.771 | 0,710 BZ | 2.540 | 1.803,400 | 7.240,000 | 5.187,400 |
| 03.03.2026 | 09:28:09.705 | 0,720 BZ | 3.000 | 2.160,000 | 4.700,000 | 3.384,000 |
| 03.03.2026 | 09:27:37.586 | 0,720 BZ | 1.700 | 1.224,000 | 1.700,000 | 1.224,000 |
| 03.03.2026 | 08:19:25.339 | 0,740 G | - | - | - | - |
| 02.03.2026 | 19:41:12.467 | 0,790 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 19:41:12.467 | 0,790 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 17:55:28.059 | 0,800 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 15:46:02.723 | 0,770 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 10:55:33.280 | 0,820 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 09:18:07.186 | 0,770 G | - | - | 11.000,000 | 8.085,000 |
| 02.03.2026 | 08:04:50.826 | 0,740 BZ | 5.500 | 4.070,000 | 11.000,000 | 8.085,000 |
| 02.03.2026 | 08:00:39.626 | 0,730 BZ | 5.500 | 4.015,000 | 5.500,000 | 4.015,000 |
| 27.02.2026 | 20:18:23.061 | 0,870 G | - | - | - | - |
| 27.02.2026 | 20:18:23.061 | 0,870 G | - | - | - | - |
| 27.02.2026 | 18:18:25.022 | 0,880 G | - | - | - | - |
| 27.02.2026 | 14:59:28.948 | 0,870 G | - | - | - | - |
| 27.02.2026 | 10:43:15.195 | 0,900 G | - | - | - | - |
| 27.02.2026 | 08:28:37.162 | 0,840 G | - | - | - | - |
| 26.02.2026 | 19:25:04.444 | 0,930 G | - | - | - | - |
| 26.02.2026 | 19:25:04.444 | 0,930 G | - | - | - | - |
| 26.02.2026 | 17:26:21.690 | 0,920 G | - | - | - | - |
| 26.02.2026 | 14:58:13.060 | 0,960 G | - | - | - | - |
| 26.02.2026 | 10:26:34.361 | 0,920 G | - | - | - | - |
| 26.02.2026 | 08:36:32.197 | 0,880 G | - | - | - | - |
| 25.02.2026 | 20:51:03.471 | 0,880 G | - | - | - | - |
| 25.02.2026 | 20:51:03.471 | 0,880 G | - | - | - | - |
| 25.02.2026 | 19:02:19.923 | 0,880 G | - | - | - | - |
| 25.02.2026 | 16:55:42.515 | 0,870 G | - | - | - | - |
| 25.02.2026 | 14:45:12.286 | 0,890 G | - | - | - | - |
| 25.02.2026 | 10:26:15.482 | 0,890 G | - | - | - | - |
| 25.02.2026 | 08:28:59.603 | 0,900 G | - | - | - | - |
| 24.02.2026 | 19:07:48.942 | 0,880 G | - | - | - | - |
| 24.02.2026 | 19:07:48.942 | 0,880 G | - | - | - | - |
| 24.02.2026 | 16:52:48.189 | 0,900 G | - | - | - | - |
| 24.02.2026 | 16:52:48.189 | 0,900 G | - | - | - | - |
| 24.02.2026 | 14:27:02.314 | 0,910 G | - | - | - | - |
| 24.02.2026 | 14:27:02.314 | 0,910 G | - | - | - | - |
| 24.02.2026 | 10:16:27.838 | 0,930 G | - | - | - | - |
| 24.02.2026 | 10:16:27.838 | 0,930 G | - | - | - | - |
| 24.02.2026 | 08:30:06.332 | 0,900 G | - | - | - | - |
| 24.02.2026 | 08:30:06.332 | 0,900 G | - | - | - | - |
| 23.02.2026 | 20:28:07.532 | 0,890 G | - | - | 6.666,000 | 5.932,740 |
| 23.02.2026 | 20:28:07.532 | 0,890 G | - | - | 6.666,000 | 5.932,740 |
| 23.02.2026 | 18:52:49.039 | 0,880 G | - | - | 6.666,000 | 5.932,740 |
| 23.02.2026 | 18:41:30.285 | 0,890 BZ | 3.333 | 2.966,370 | 6.666,000 | 5.932,740 |
| 23.02.2026 | 18:08:15.188 | 0,890 BZ | 3.333 | 2.966,370 | 3.333,000 | 2.966,370 |
| 23.02.2026 | 16:31:35.308 | 0,890 G | - | - | - | - |
| 23.02.2026 | 14:28:43.058 | 0,880 G | - | - | - | - |
| 23.02.2026 | 08:21:57.947 | 0,870 G | - | - | - | - |
| 20.02.2026 | 21:48:30.259 | 0,900 BZ | 3.000 | 2.700,000 | 6.000,000 | 5.400,000 |
| 20.02.2026 | 21:48:30.259 | 0,900 BZ | 3.000 | 2.700,000 | 6.000,000 | 5.400,000 |
| 20.02.2026 | 21:31:20.951 | 0,900 BZ | 3.000 | 2.700,000 | 3.000,000 | 2.700,000 |
| 20.02.2026 | 18:42:28.058 | 0,890 G | - | - | - | - |
| 20.02.2026 | 15:48:21.312 | 0,900 G | - | - | - | - |
| 20.02.2026 | 10:55:57.666 | 0,910 G | - | - | - | - |
| 20.02.2026 | 08:38:30.087 | 0,880 G | - | - | - | - |
| 19.02.2026 | 20:23:14.951 | 0,880 G | - | - | - | - |
| 19.02.2026 | 20:23:14.951 | 0,880 G | - | - | - | - |
| 19.02.2026 | 18:31:42.087 | 0,870 G | - | - | - | - |
| 19.02.2026 | 16:30:02.375 | 0,890 G | - | - | - | - |
| 19.02.2026 | 14:28:07.161 | 0,880 G | - | - | - | - |
| 19.02.2026 | 10:18:13.731 | 0,900 G | - | - | - | - |
| 19.02.2026 | 08:28:17.849 | 0,930 G | - | - | - | - |
| 18.02.2026 | 20:25:48.751 | 0,930 G | - | - | 39.330,000 | 37.914,530 |
| 18.02.2026 | 20:25:48.751 | 0,930 G | - | - | 39.330,000 | 37.914,530 |
| 18.02.2026 | 19:25:36.384 | 0,930 BZ | 9.450 | 8.788,500 | 39.330,000 | 37.914,530 |
| 18.02.2026 | 18:41:54.355 | 0,930 G | - | - | 29.880,000 | 29.126,030 |