Airbus SE/OS/Call [260]/MS
WKN MM02M9
ISIN DE000MM02M95
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.06.2026 | 21:57:45.052 | 0,211 BZ | 200 | 42,200 | 2.718.229,000 | 609.127,257 |
| 19.06.2026 | 21:57:45.052 | 0,211 BZ | 200 | 42,200 | 2.718.229,000 | 609.127,257 |
| 19.06.2026 | 21:55:03.046 | 0,211 BZ | 5.000 | 1.055,000 | 2.718.029,000 | 609.085,057 |
| 19.06.2026 | 20:57:13.109 | 0,211 BZ | 200 | 42,200 | 2.713.029,000 | 608.030,057 |
| 19.06.2026 | 20:44:45.354 | 0,211 BZ | 2.000 | 422,000 | 2.712.829,000 | 607.987,857 |
| 19.06.2026 | 19:17:50.690 | 0,211 BZ | 14.500 | 3.059,500 | 2.710.829,000 | 607.565,857 |
| 19.06.2026 | 19:14:56.840 | 0,211 BZ | 13.000 | 2.743,000 | 2.696.329,000 | 604.506,357 |
| 19.06.2026 | 18:53:05.332 | 0,211 BZ | 1.500 | 316,500 | 2.683.329,000 | 601.763,357 |
| 19.06.2026 | 18:27:16.378 | 0,210 BZ | 62.179 | 13.057,590 | 2.681.829,000 | 601.446,857 |
| 19.06.2026 | 18:21:28.433 | 0,211 BZ | 210 | 44,310 | 2.619.650,000 | 588.389,267 |
| 19.06.2026 | 18:21:24.323 | 0,211 BZ | 15.000 | 3.165,000 | 2.619.440,000 | 588.344,957 |
| 19.06.2026 | 18:07:40.314 | 0,212 BZ | 210 | 44,520 | 2.604.440,000 | 585.179,957 |
| 19.06.2026 | 17:42:10.878 | 0,212 BZ | 2.400 | 508,800 | 2.604.230,000 | 585.135,437 |
| 19.06.2026 | 17:41:22.106 | 0,213 BZ | 2.400 | 511,200 | 2.601.830,000 | 584.626,637 |
| 19.06.2026 | 17:29:42.017 | 0,217 BZ | 20.000 | 4.340,000 | 2.599.430,000 | 584.115,437 |
| 19.06.2026 | 17:29:13.243 | 0,218 BZ | 20.000 | 4.360,000 | 2.579.430,000 | 579.775,437 |
| 19.06.2026 | 17:22:05.765 | 0,212 G | - | - | 2.559.430,000 | 575.415,437 |
| 19.06.2026 | 17:11:11.294 | 0,223 BZ | 20.000 | 4.460,000 | 2.559.430,000 | 575.415,437 |
| 19.06.2026 | 17:03:32.189 | 0,219 BZ | 5.500 | 1.204,500 | 2.539.430,000 | 570.955,437 |
| 19.06.2026 | 17:03:25.048 | 0,220 BZ | 5.500 | 1.210,000 | 2.533.930,000 | 569.750,937 |
| 19.06.2026 | 16:59:24.098 | 0,216 BZ | 4.000 | 864,000 | 2.528.430,000 | 568.540,937 |
| 19.06.2026 | 16:56:19.705 | 0,217 BZ | 4.000 | 868,000 | 2.524.430,000 | 567.676,937 |
| 19.06.2026 | 16:45:38.588 | 0,215 BZ | 14.500 | 3.117,500 | 2.520.430,000 | 566.808,937 |
| 19.06.2026 | 16:45:26.317 | 0,215 G | - | - | 2.505.930,000 | 563.691,437 |
| 19.06.2026 | 16:44:29.473 | 0,216 BZ | 9.000 | 1.944,000 | 2.505.930,000 | 563.691,437 |
| 19.06.2026 | 16:38:43.039 | 0,215 G | - | - | 2.496.930,000 | 561.747,437 |
| 19.06.2026 | 16:36:28.161 | 0,216 BZ | 1.500 | 324,000 | 2.496.930,000 | 561.747,437 |
| 19.06.2026 | 16:36:15.666 | 0,215 G | - | - | 2.495.430,000 | 561.423,437 |
| 19.06.2026 | 16:25:33.511 | 0,220 BZ | 14.084 | 3.098,480 | 2.495.430,000 | 561.423,437 |
| 19.06.2026 | 16:22:32.794 | 0,213 G | - | - | 2.481.346,000 | 558.324,957 |
| 19.06.2026 | 16:14:18.617 | 0,217 BZ | 4.982 | 1.081,094 | 2.481.346,000 | 558.324,957 |
| 19.06.2026 | 16:12:20.792 | 0,218 BZ | 1.843 | 401,774 | 2.476.364,000 | 557.243,863 |
| 19.06.2026 | 16:08:02.655 | 0,217 BZ | 50.000 | 10.850,000 | 2.474.521,000 | 556.842,089 |
| 19.06.2026 | 16:07:25.667 | 0,217 BZ | 50.000 | 10.850,000 | 2.424.521,000 | 545.992,089 |
| 19.06.2026 | 16:04:54.224 | 0,217 BZ | 5.000 | 1.085,000 | 2.374.521,000 | 535.142,089 |
| 19.06.2026 | 16:03:01.801 | 0,218 BZ | 2.250 | 490,500 | 2.369.521,000 | 534.057,089 |
| 19.06.2026 | 16:00:41.078 | 0,220 BZ | 11.111 | 2.444,420 | 2.367.271,000 | 533.566,589 |
| 19.06.2026 | 15:45:45.135 | 0,218 BZ | 7.304 | 1.592,272 | 2.356.160,000 | 531.122,169 |
| 19.06.2026 | 15:44:21.699 | 0,219 BZ | 5.000 | 1.095,000 | 2.348.856,000 | 529.529,897 |
| 19.06.2026 | 15:43:38.806 | 0,219 BZ | 2.304 | 504,576 | 2.343.856,000 | 528.434,897 |
| 19.06.2026 | 15:41:26.410 | 0,217 BZ | 2.500 | 542,500 | 2.341.552,000 | 527.930,321 |
| 19.06.2026 | 15:38:48.005 | 0,217 BZ | 3.500 | 759,500 | 2.339.052,000 | 527.387,821 |
| 19.06.2026 | 15:37:50.223 | 0,218 BZ | 3.500 | 763,000 | 2.335.552,000 | 526.628,321 |
| 19.06.2026 | 15:36:39.756 | 0,217 BZ | 4.590 | 996,030 | 2.332.052,000 | 525.865,321 |
| 19.06.2026 | 15:36:07.921 | 0,219 BZ | 4.590 | 1.005,210 | 2.327.462,000 | 524.869,291 |
| 19.06.2026 | 15:35:43.117 | 0,217 BZ | 5.000 | 1.085,000 | 2.322.872,000 | 523.864,081 |
| 19.06.2026 | 15:35:31.245 | 0,218 BZ | 5.000 | 1.090,000 | 2.317.872,000 | 522.779,081 |
| 19.06.2026 | 15:16:56.117 | 0,211 G | - | - | 2.312.872,000 | 521.689,081 |
| 19.06.2026 | 15:14:12.555 | 0,218 BZ | 4.473 | 975,114 | 2.312.872,000 | 521.689,081 |
| 19.06.2026 | 15:06:06.904 | 0,219 BZ | 4.000 | 876,000 | 2.308.399,000 | 520.713,967 |
| 19.06.2026 | 14:50:26.743 | 0,213 BZ | 473 | 100,749 | 2.304.399,000 | 519.837,967 |
| 19.06.2026 | 14:49:44.585 | 0,210 BZ | 22.848 | 4.798,080 | 2.303.926,000 | 519.737,218 |
| 19.06.2026 | 14:48:26.311 | 0,211 BZ | 11.848 | 2.499,928 | 2.281.078,000 | 514.939,138 |
| 19.06.2026 | 14:43:21.933 | 0,211 BZ | 14.000 | 2.954,000 | 2.269.230,000 | 512.439,210 |
| 19.06.2026 | 14:40:51.238 | 0,211 BZ | 10.000 | 2.110,000 | 2.255.230,000 | 509.485,210 |
| 19.06.2026 | 14:40:46.603 | 0,210 BZ | 21.000 | 4.410,000 | 2.245.230,000 | 507.375,210 |
| 19.06.2026 | 14:40:03.062 | 0,211 BZ | 424 | 89,464 | 2.224.230,000 | 502.965,210 |
| 19.06.2026 | 14:37:53.666 | 0,210 G | - | - | 2.223.806,000 | 502.875,746 |
| 19.06.2026 | 14:32:48.008 | 0,213 BZ | 11.000 | 2.343,000 | 2.223.806,000 | 502.875,746 |
| 19.06.2026 | 14:31:29.795 | 0,212 BZ | 424 | 89,888 | 2.212.806,000 | 500.532,746 |
| 19.06.2026 | 14:24:10.887 | 0,205 G | - | - | 2.212.382,000 | 500.442,858 |
| 19.06.2026 | 14:16:47.686 | 0,210 BZ | 10.000 | 2.100,000 | 2.212.382,000 | 500.442,858 |
| 19.06.2026 | 14:13:23.883 | 0,213 BZ | 60.000 | 12.780,000 | 2.202.382,000 | 498.342,858 |
| 19.06.2026 | 14:09:29.812 | 0,215 BZ | 5.500 | 1.182,500 | 2.142.382,000 | 485.562,858 |
| 19.06.2026 | 14:07:43.847 | 0,216 BZ | 5.500 | 1.188,000 | 2.136.882,000 | 484.380,358 |
| 19.06.2026 | 14:06:28.557 | 0,215 BZ | 3.460 | 743,900 | 2.131.382,000 | 483.192,358 |
| 19.06.2026 | 14:04:42.549 | 0,216 BZ | 3.000 | 648,000 | 2.127.922,000 | 482.448,458 |
| 19.06.2026 | 13:56:59.575 | 0,215 BZ | 460 | 98,900 | 2.124.922,000 | 481.800,458 |
| 19.06.2026 | 13:54:00.915 | 0,214 BZ | 350 | 74,900 | 2.124.462,000 | 481.701,558 |
| 19.06.2026 | 13:51:06.275 | 0,217 BZ | 4.900 | 1.063,300 | 2.124.112,000 | 481.626,658 |
| 19.06.2026 | 13:50:34.865 | 0,218 BZ | 4.900 | 1.068,200 | 2.119.212,000 | 480.563,358 |
| 19.06.2026 | 13:42:33.331 | 0,215 BZ | 2.336 | 502,240 | 2.114.312,000 | 479.495,158 |
| 19.06.2026 | 13:42:02.978 | 0,216 BZ | 2.336 | 504,576 | 2.111.976,000 | 478.992,918 |
| 19.06.2026 | 13:41:03.180 | 0,214 BZ | 3.600 | 770,400 | 2.109.640,000 | 478.488,342 |
| 19.06.2026 | 13:29:00.849 | 0,214 BZ | 40.000 | 8.560,000 | 2.106.040,000 | 477.717,942 |
| 19.06.2026 | 13:28:06.985 | 0,214 BZ | 8.325 | 1.781,550 | 2.066.040,000 | 469.157,942 |
| 19.06.2026 | 13:27:23.275 | 0,215 BZ | 2.325 | 499,875 | 2.057.715,000 | 467.376,392 |
| 19.06.2026 | 13:25:38.179 | 0,215 BZ | 6.000 | 1.290,000 | 2.055.390,000 | 466.876,517 |
| 19.06.2026 | 13:19:24.979 | 0,216 BZ | 7.000 | 1.512,000 | 2.049.390,000 | 465.586,517 |
| 19.06.2026 | 13:10:02.412 | 0,210 G | - | - | 2.042.390,000 | 464.074,517 |
| 19.06.2026 | 13:05:46.840 | 0,218 BZ | 2.300 | 501,400 | 2.042.390,000 | 464.074,517 |
| 19.06.2026 | 13:04:04.895 | 0,218 BZ | 22.500 | 4.905,000 | 2.040.090,000 | 463.573,117 |
| 19.06.2026 | 12:58:15.908 | 0,219 BZ | 5.000 | 1.095,000 | 2.017.590,000 | 458.668,117 |
| 19.06.2026 | 12:55:43.115 | 0,220 BZ | 5.000 | 1.100,000 | 2.012.590,000 | 457.573,117 |
| 19.06.2026 | 12:42:48.104 | 0,218 BZ | 2.242 | 488,756 | 2.007.590,000 | 456.473,117 |
| 19.06.2026 | 12:42:43.288 | 0,219 BZ | 2.242 | 490,998 | 2.005.348,000 | 455.984,361 |
| 19.06.2026 | 12:30:32.122 | 0,219 BZ | 1.364 | 298,716 | 2.003.106,000 | 455.493,363 |
| 19.06.2026 | 12:29:19.030 | 0,220 BZ | 1.364 | 300,080 | 2.001.742,000 | 455.194,647 |
| 19.06.2026 | 12:25:00.991 | 0,219 BZ | 8.000 | 1.752,000 | 2.000.378,000 | 454.894,567 |
| 19.06.2026 | 12:24:33.342 | 0,220 BZ | 8.000 | 1.760,000 | 1.992.378,000 | 453.142,567 |
| 19.06.2026 | 12:18:03.793 | 0,216 G | - | - | 1.984.378,000 | 451.382,567 |
| 19.06.2026 | 12:14:11.390 | 0,221 BZ | 5.000 | 1.105,000 | 1.984.378,000 | 451.382,567 |
| 19.06.2026 | 12:13:59.465 | 0,222 BZ | 5.000 | 1.110,000 | 1.979.378,000 | 450.277,567 |
| 19.06.2026 | 12:12:54.597 | 0,220 BZ | 4.600 | 1.012,000 | 1.974.378,000 | 449.167,567 |
| 19.06.2026 | 12:10:33.499 | 0,223 BZ | 5.000 | 1.115,000 | 1.969.778,000 | 448.155,567 |
| 19.06.2026 | 12:09:36.329 | 0,224 BZ | 5.000 | 1.120,000 | 1.964.778,000 | 447.040,567 |
| 19.06.2026 | 12:00:53.906 | 0,220 BZ | 20.509 | 4.511,980 | 1.959.778,000 | 445.920,567 |
| 19.06.2026 | 11:59:42.477 | 0,221 BZ | 1.500 | 331,500 | 1.939.269,000 | 441.408,587 |
| 19.06.2026 | 11:58:54.392 | 0,222 BZ | 1.500 | 333,000 | 1.937.769,000 | 441.077,087 |
| 19.06.2026 | 11:57:07.963 | 0,223 BZ | 6.000 | 1.338,000 | 1.936.269,000 | 440.744,087 |