PepsiCo, Inc./OS/Call [150]/MS
WKN MK9M2R
ISIN DE000MK9M2R5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.02.2026 | 16:46:57.079 | 1,430 BZ | 500 | 715,000 | 261.898,000 | 376.455,710 |
| 02.02.2026 | 16:46:52.765 | 1,440 BZ | 500 | 720,000 | 261.398,000 | 375.740,710 |
| 02.02.2026 | 16:43:11.785 | 1,420 BZ | 400 | 568,000 | 260.898,000 | 375.020,710 |
| 02.02.2026 | 16:30:59.931 | 1,430 BZ | 400 | 572,000 | 260.498,000 | 374.452,710 |
| 02.02.2026 | 16:12:47.126 | 1,450 BZ | 700 | 1.015,000 | 258.198,000 | 371.144,710 |
| 02.02.2026 | 16:01:51.875 | 1,430 BZ | 700 | 1.001,000 | 256.298,000 | 368.389,710 |
| 02.02.2026 | 16:01:43.794 | 1,440 BZ | 700 | 1.008,000 | 255.598,000 | 367.388,710 |
| 02.02.2026 | 15:59:50.579 | 1,430 G | - | - | 254.898,000 | 366.380,710 |
| 02.02.2026 | 15:50:45.265 | 1,460 BZ | 1.400 | 2.044,000 | 254.898,000 | 366.380,710 |
| 02.02.2026 | 15:48:14.131 | 1,450 BZ | 1.400 | 2.030,000 | 253.498,000 | 364.336,710 |
| 02.02.2026 | 15:39:43.345 | 1,470 BZ | 800 | 1.176,000 | 252.098,000 | 362.306,710 |
| 02.02.2026 | 15:38:23.787 | 1,460 BZ | 800 | 1.168,000 | 251.298,000 | 361.130,710 |
| 02.02.2026 | 15:30:50.446 | 1,480 BZ | 300 | 444,000 | 250.498,000 | 359.962,710 |
| 02.02.2026 | 15:29:54.525 | 1,460 BZ | 300 | 438,000 | 250.198,000 | 359.518,710 |
| 02.02.2026 | 15:17:17.684 | 1,440 BZ | 1.000 | 1.440,000 | 249.898,000 | 359.080,710 |
| 02.02.2026 | 15:17:12.129 | 1,450 BZ | 1.000 | 1.450,000 | 248.898,000 | 357.640,710 |
| 02.02.2026 | 15:03:40.338 | 1,450 BZ | 5.142 | 7.455,900 | 247.898,000 | 356.190,710 |
| 02.02.2026 | 14:43:30.820 | 1,430 BZ | 4.500 | 6.435,000 | 242.756,000 | 348.734,810 |
| 02.02.2026 | 14:41:48.968 | 1,440 BZ | 700 | 1.008,000 | 238.256,000 | 342.299,810 |
| 02.02.2026 | 14:33:42.858 | 1,430 BZ | 500 | 715,000 | 237.556,000 | 341.291,810 |
| 02.02.2026 | 14:33:03.544 | 1,430 BZ | 700 | 1.001,000 | 237.056,000 | 340.576,810 |
| 02.02.2026 | 14:32:11.858 | 1,430 BZ | 142 | 203,060 | 236.356,000 | 339.575,810 |
| 02.02.2026 | 14:24:17.741 | 1,430 BZ | 6.400 | 9.152,000 | 236.214,000 | 339.372,750 |
| 02.02.2026 | 14:19:27.190 | 1,430 BZ | 1.000 | 1.430,000 | 229.814,000 | 330.220,750 |
| 02.02.2026 | 14:07:25.712 | 1,400 BZ | 400 | 560,000 | 228.814,000 | 328.790,750 |
| 02.02.2026 | 14:05:48.958 | 1,410 BZ | 5.000 | 7.050,000 | 228.414,000 | 328.230,750 |
| 02.02.2026 | 14:01:50.631 | 1,430 BZ | 13.250 | 18.947,500 | 223.414,000 | 321.180,750 |
| 02.02.2026 | 14:01:43.555 | 1,440 BZ | 1.700 | 2.448,000 | 210.164,000 | 302.233,250 |
| 02.02.2026 | 14:01:38.436 | 1,440 BZ | 1.000 | 1.440,000 | 208.464,000 | 299.785,250 |
| 02.02.2026 | 14:00:15.126 | 1,440 BZ | 750 | 1.080,000 | 207.464,000 | 298.345,250 |
| 02.02.2026 | 13:58:34.167 | 1,440 BZ | 9.000 | 12.960,000 | 206.714,000 | 297.265,250 |
| 02.02.2026 | 13:55:15.034 | 1,440 BZ | 800 | 1.152,000 | 197.714,000 | 284.305,250 |
| 02.02.2026 | 13:47:20.106 | 1,420 BZ | 500 | 710,000 | 196.914,000 | 283.153,250 |
| 02.02.2026 | 13:44:56.133 | 1,430 BZ | 500 | 715,000 | 196.414,000 | 282.443,250 |
| 02.02.2026 | 13:35:59.854 | 1,420 BZ | 3.752 | 5.327,840 | 195.914,000 | 281.728,250 |
| 02.02.2026 | 13:33:14.126 | 1,420 BZ | 212 | 301,040 | 192.162,000 | 276.400,410 |
| 02.02.2026 | 13:33:13.319 | 1,420 BZ | 3.540 | 5.026,800 | 191.950,000 | 276.099,370 |
| 02.02.2026 | 13:23:27.696 | 1,440 BZ | 15.600 | 22.464,000 | 188.410,000 | 271.072,570 |
| 02.02.2026 | 13:22:52.251 | 1,450 BZ | 16.000 | 23.200,000 | 172.810,000 | 248.608,570 |
| 02.02.2026 | 13:15:05.345 | 1,430 BZ | 400 | 572,000 | 156.810,000 | 225.408,570 |
| 02.02.2026 | 12:40:45.578 | 1,440 BZ | 700 | 1.008,000 | 156.410,000 | 224.836,570 |
| 02.02.2026 | 12:40:40.137 | 1,450 BZ | 700 | 1.015,000 | 155.710,000 | 223.828,570 |
| 02.02.2026 | 12:31:21.575 | 1,440 BZ | 200 | 288,000 | 155.010,000 | 222.813,570 |
| 02.02.2026 | 12:25:34.238 | 1,440 BZ | 200 | 288,000 | 154.810,000 | 222.525,570 |
| 02.02.2026 | 12:24:38.628 | 1,440 BZ | 1.470 | 2.116,800 | 154.610,000 | 222.237,570 |
| 02.02.2026 | 12:24:26.262 | 1,440 BZ | 400 | 576,000 | 153.140,000 | 220.120,770 |
| 02.02.2026 | 12:22:59.144 | 1,440 BZ | 670 | 964,800 | 152.740,000 | 219.544,770 |
| 02.02.2026 | 12:20:47.736 | 1,440 BZ | 400 | 576,000 | 152.070,000 | 218.579,970 |
| 02.02.2026 | 12:08:41.983 | 1,420 G | - | - | 151.670,000 | 218.003,970 |
| 02.02.2026 | 11:53:20.770 | 1,450 BZ | 4.900 | 7.105,000 | 151.670,000 | 218.003,970 |
| 02.02.2026 | 11:52:22.325 | 1,440 BZ | 6.900 | 9.936,000 | 146.770,000 | 210.898,970 |
| 02.02.2026 | 11:46:02.745 | 1,440 G | - | - | 139.870,000 | 200.962,970 |
| 02.02.2026 | 11:45:31.963 | 1,440 G | - | - | 139.870,000 | 200.962,970 |
| 02.02.2026 | 11:42:17.950 | 1,430 BZ | 1.500 | 2.145,000 | 139.870,000 | 200.962,970 |
| 02.02.2026 | 11:41:07.507 | 1,430 BZ | 500 | 715,000 | 138.370,000 | 198.817,970 |
| 02.02.2026 | 11:35:56.031 | 1,430 BZ | 19.150 | 27.384,500 | 137.870,000 | 198.102,970 |
| 02.02.2026 | 11:35:31.670 | 1,440 BZ | 500 | 720,000 | 118.720,000 | 170.718,470 |
| 02.02.2026 | 11:34:32.139 | 1,440 BZ | 1.000 | 1.440,000 | 118.220,000 | 169.998,470 |
| 02.02.2026 | 11:33:41.388 | 1,440 BZ | 1.500 | 2.160,000 | 117.220,000 | 168.558,470 |
| 02.02.2026 | 11:32:03.654 | 1,440 BZ | 1.400 | 2.016,000 | 115.720,000 | 166.398,470 |
| 02.02.2026 | 11:20:27.520 | 1,440 BZ | 200 | 288,000 | 114.320,000 | 164.382,470 |
| 02.02.2026 | 11:19:11.351 | 1,440 BZ | 200 | 288,000 | 114.120,000 | 164.094,470 |
| 02.02.2026 | 11:16:17.634 | 1,440 BZ | 700 | 1.008,000 | 113.920,000 | 163.806,470 |
| 02.02.2026 | 11:15:58.438 | 1,440 BZ | 350 | 504,000 | 113.220,000 | 162.798,470 |
| 02.02.2026 | 11:12:48.869 | 1,440 BZ | 2.000 | 2.880,000 | 112.870,000 | 162.294,470 |
| 02.02.2026 | 11:08:32.736 | 1,440 BZ | 1.000 | 1.440,000 | 110.870,000 | 159.414,470 |
| 02.02.2026 | 11:08:30.389 | 1,440 BZ | 10.000 | 14.400,000 | 109.870,000 | 157.974,470 |
| 02.02.2026 | 11:04:40.396 | 1,440 BZ | 300 | 432,000 | 99.870,000 | 143.574,470 |
| 02.02.2026 | 10:55:57.207 | 1,440 BZ | 1.045 | 1.504,800 | 99.570,000 | 143.142,470 |
| 02.02.2026 | 10:55:16.024 | 1,450 BZ | 845 | 1.225,250 | 98.525,000 | 141.637,670 |
| 02.02.2026 | 10:53:30.540 | 1,440 BZ | 200 | 288,000 | 97.680,000 | 140.412,420 |
| 02.02.2026 | 10:52:35.402 | 1,450 BZ | 502 | 727,900 | 97.480,000 | 140.124,420 |
| 02.02.2026 | 10:50:24.397 | 1,450 BZ | 2 | 2,900 | 96.978,000 | 139.396,520 |
| 02.02.2026 | 10:49:34.201 | 1,440 BZ | 500 | 720,000 | 96.976,000 | 139.393,620 |
| 02.02.2026 | 10:46:37.189 | 1,440 BZ | 3.050 | 4.392,000 | 96.476,000 | 138.673,620 |
| 02.02.2026 | 10:42:23.124 | 1,440 BZ | 1.000 | 1.440,000 | 93.426,000 | 134.281,620 |
| 02.02.2026 | 10:42:07.152 | 1,440 BZ | 1.200 | 1.728,000 | 92.426,000 | 132.841,620 |
| 02.02.2026 | 10:37:00.373 | 1,440 BZ | 850 | 1.224,000 | 91.226,000 | 131.113,620 |
| 02.02.2026 | 10:35:21.438 | 1,440 BZ | 1.575 | 2.268,000 | 90.376,000 | 129.889,620 |
| 02.02.2026 | 10:35:11.269 | 1,440 BZ | 480 | 691,200 | 88.801,000 | 127.621,620 |
| 02.02.2026 | 10:31:37.800 | 1,440 BZ | 410 | 590,400 | 88.321,000 | 126.930,420 |
| 02.02.2026 | 10:28:41.764 | 1,440 BZ | 330 | 475,200 | 87.911,000 | 126.340,020 |
| 02.02.2026 | 10:26:41.572 | 1,440 BZ | 355 | 511,200 | 87.581,000 | 125.864,820 |
| 02.02.2026 | 10:24:53.767 | 1,440 BZ | 900 | 1.296,000 | 87.226,000 | 125.353,620 |
| 02.02.2026 | 10:23:29.133 | 1,440 BZ | 900 | 1.296,000 | 86.326,000 | 124.057,620 |
| 02.02.2026 | 10:23:19.340 | 1,440 BZ | 1.400 | 2.016,000 | 85.426,000 | 122.761,620 |
| 02.02.2026 | 10:23:00.125 | 1,440 BZ | 1.400 | 2.016,000 | 84.026,000 | 120.745,620 |
| 02.02.2026 | 10:20:13.428 | 1,440 BZ | 200 | 288,000 | 82.626,000 | 118.729,620 |
| 02.02.2026 | 10:20:02.574 | 1,450 BZ | 200 | 290,000 | 82.426,000 | 118.441,620 |
| 02.02.2026 | 10:18:32.902 | 1,440 BZ | 8.920 | 12.844,800 | 82.226,000 | 118.151,620 |
| 02.02.2026 | 10:16:58.128 | 1,440 BZ | 3.500 | 5.040,000 | 73.306,000 | 105.306,820 |
| 02.02.2026 | 10:14:56.161 | 1,440 BZ | 200 | 288,000 | 69.806,000 | 100.266,820 |
| 02.02.2026 | 10:14:43.182 | 1,440 BZ | 350 | 504,000 | 69.606,000 | 99.978,820 |
| 02.02.2026 | 10:14:39.532 | 1,440 BZ | 420 | 604,800 | 69.256,000 | 99.474,820 |
| 02.02.2026 | 10:13:48.420 | 1,440 BZ | 1.000 | 1.440,000 | 68.836,000 | 98.870,020 |
| 02.02.2026 | 10:12:25.781 | 1,440 BZ | 400 | 576,000 | 67.836,000 | 97.430,020 |
| 02.02.2026 | 10:12:08.123 | 1,440 BZ | 700 | 1.008,000 | 67.436,000 | 96.854,020 |
| 02.02.2026 | 10:10:49.375 | 1,430 BZ | 700 | 1.001,000 | 66.736,000 | 95.846,020 |
| 02.02.2026 | 10:09:48.704 | 1,440 BZ | 400 | 576,000 | 66.036,000 | 94.845,020 |
| 02.02.2026 | 10:09:09.137 | 1,440 BZ | 1.000 | 1.440,000 | 65.636,000 | 94.269,020 |