Bayer AG/OS/Put [38]/MS
WKN MM9D49
ISIN DE000MM9D493
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13:28:11.200 | 0,570 BZ | 24.000 | 13.680,000 | 434.744,000 | 251.596,390 |
| 03.03.2026 | 13:21:20.636 | 0,570 BZ | 860 | 490,200 | 410.744,000 | 237.916,390 |
| 03.03.2026 | 13:08:42.699 | 0,570 BZ | 2.000 | 1.140,000 | 409.884,000 | 237.426,190 |
| 03.03.2026 | 12:54:50.141 | 0,570 BZ | 4.300 | 2.451,000 | 407.884,000 | 236.286,190 |
| 03.03.2026 | 12:54:35.170 | 0,570 BZ | 7.000 | 3.990,000 | 403.584,000 | 233.835,190 |
| 03.03.2026 | 12:52:13.236 | 0,570 BZ | 3.000 | 1.710,000 | 396.584,000 | 229.845,190 |
| 03.03.2026 | 12:50:10.917 | 0,580 BZ | 3.000 | 1.740,000 | 393.584,000 | 228.135,190 |
| 03.03.2026 | 12:49:15.054 | 0,570 BZ | 3.000 | 1.710,000 | 390.584,000 | 226.395,190 |
| 03.03.2026 | 12:47:09.826 | 0,570 BZ | 3.000 | 1.710,000 | 387.584,000 | 224.685,190 |
| 03.03.2026 | 12:04:57.134 | 0,590 BZ | 2.000 | 1.180,000 | 382.584,000 | 221.815,190 |
| 03.03.2026 | 12:02:49.857 | 0,580 BZ | 8.500 | 4.930,000 | 380.584,000 | 220.635,190 |
| 03.03.2026 | 11:56:33.145 | 0,590 BZ | 2.790 | 1.646,100 | 372.084,000 | 215.705,190 |
| 03.03.2026 | 11:52:33.379 | 0,590 BZ | 860 | 507,400 | 369.294,000 | 214.059,090 |
| 03.03.2026 | 11:47:29.900 | 0,580 G | - | - | 368.434,000 | 213.551,690 |
| 03.03.2026 | 11:45:58.923 | 0,590 BZ | 30 | 17,700 | 368.434,000 | 213.551,690 |
| 03.03.2026 | 11:45:31.201 | 0,590 BZ | 900 | 531,000 | 368.404,000 | 213.533,990 |
| 03.03.2026 | 11:39:53.003 | 0,590 BZ | 1.000 | 590,000 | 367.504,000 | 213.002,990 |
| 03.03.2026 | 11:37:51.871 | 0,600 BZ | 10.000 | 6.000,000 | 366.504,000 | 212.412,990 |
| 03.03.2026 | 11:34:05.227 | 0,590 BZ | 7.000 | 4.130,000 | 356.504,000 | 206.412,990 |
| 03.03.2026 | 11:30:43.127 | 0,590 BZ | 3.000 | 1.770,000 | 349.504,000 | 202.282,990 |
| 03.03.2026 | 11:30:17.875 | 0,590 BZ | 2.250 | 1.327,500 | 346.504,000 | 200.512,990 |
| 03.03.2026 | 11:28:10.121 | 0,590 BZ | 1.700 | 1.003,000 | 344.254,000 | 199.185,490 |
| 03.03.2026 | 11:26:58.991 | 0,590 BZ | 550 | 324,500 | 342.554,000 | 198.182,490 |
| 03.03.2026 | 11:22:25.860 | 0,580 BZ | 12.250 | 7.105,000 | 342.004,000 | 197.857,990 |
| 03.03.2026 | 11:19:38.353 | 0,590 BZ | 10.000 | 5.900,000 | 329.754,000 | 190.752,990 |
| 03.03.2026 | 11:13:56.123 | 0,590 BZ | 1.250 | 737,500 | 319.754,000 | 184.852,990 |
| 03.03.2026 | 11:11:46.445 | 0,590 BZ | 1.000 | 590,000 | 318.504,000 | 184.115,490 |
| 03.03.2026 | 11:11:16.364 | 0,590 BZ | 2.500 | 1.475,000 | 317.504,000 | 183.525,490 |
| 03.03.2026 | 11:09:12.032 | 0,580 BZ | 2.500 | 1.450,000 | 315.004,000 | 182.050,490 |
| 03.03.2026 | 11:06:05.818 | 0,580 BZ | 1.000 | 580,000 | 312.504,000 | 180.600,490 |
| 03.03.2026 | 11:04:43.178 | 0,580 BZ | 1.000 | 580,000 | 311.504,000 | 180.020,490 |
| 03.03.2026 | 11:00:42.158 | 0,570 BZ | 27.750 | 15.817,500 | 310.504,000 | 179.440,490 |
| 03.03.2026 | 11:00:30.846 | 0,580 BZ | 800 | 464,000 | 282.754,000 | 163.622,990 |
| 03.03.2026 | 10:54:01.774 | 0,580 BZ | 3.500 | 2.030,000 | 281.954,000 | 163.158,990 |
| 03.03.2026 | 10:53:46.999 | 0,580 BZ | 1.250 | 725,000 | 278.454,000 | 161.128,990 |
| 03.03.2026 | 10:53:07.886 | 0,580 BZ | 1.700 | 986,000 | 277.204,000 | 160.403,990 |
| 03.03.2026 | 10:53:04.075 | 0,580 BZ | 8.000 | 4.640,000 | 275.504,000 | 159.417,990 |
| 03.03.2026 | 10:51:43.119 | 0,580 BZ | 2.000 | 1.160,000 | 267.504,000 | 154.777,990 |
| 03.03.2026 | 10:50:43.260 | 0,580 BZ | 720 | 417,600 | 265.504,000 | 153.617,990 |
| 03.03.2026 | 10:49:25.240 | 0,580 BZ | 980 | 568,400 | 264.784,000 | 153.200,390 |
| 03.03.2026 | 10:48:58.559 | 0,580 BZ | 4.300 | 2.494,000 | 263.804,000 | 152.631,990 |
| 03.03.2026 | 10:48:48.933 | 0,570 G | - | - | 259.504,000 | 150.137,990 |
| 03.03.2026 | 10:38:44.130 | 0,580 BZ | 2.000 | 1.160,000 | 257.004,000 | 148.687,990 |
| 03.03.2026 | 10:38:18.968 | 0,570 BZ | 35.430 | 20.195,100 | 255.004,000 | 147.527,990 |
| 03.03.2026 | 10:37:07.895 | 0,580 BZ | 1.800 | 1.044,000 | 219.574,000 | 127.332,890 |
| 03.03.2026 | 10:35:29.407 | 0,580 BZ | 6.000 | 3.480,000 | 217.774,000 | 126.288,890 |
| 03.03.2026 | 10:30:52.292 | 0,580 BZ | 1.000 | 580,000 | 211.774,000 | 122.808,890 |
| 03.03.2026 | 10:28:31.121 | 0,580 BZ | 1.500 | 870,000 | 210.774,000 | 122.228,890 |
| 03.03.2026 | 10:28:15.892 | 0,580 BZ | 1.000 | 580,000 | 209.274,000 | 121.358,890 |
| 03.03.2026 | 10:27:24.014 | 0,580 BZ | 6.000 | 3.480,000 | 208.274,000 | 120.778,890 |
| 03.03.2026 | 10:27:13.139 | 0,580 BZ | 3.500 | 2.030,000 | 202.274,000 | 117.298,890 |
| 03.03.2026 | 10:23:43.993 | 0,580 BZ | 13.800 | 8.004,000 | 198.774,000 | 115.268,890 |
| 03.03.2026 | 10:22:58.008 | 0,580 BZ | 12.000 | 6.960,000 | 184.974,000 | 107.264,890 |
| 03.03.2026 | 10:21:58.117 | 0,580 BZ | 900 | 522,000 | 172.974,000 | 100.304,890 |
| 03.03.2026 | 10:18:52.122 | 0,580 BZ | 1.730 | 1.003,400 | 172.074,000 | 99.782,890 |
| 03.03.2026 | 10:14:10.022 | 0,580 BZ | 200 | 116,000 | 170.344,000 | 98.779,490 |
| 03.03.2026 | 10:13:35.131 | 0,570 BZ | 100 | 57,000 | 170.144,000 | 98.663,490 |
| 03.03.2026 | 10:12:09.237 | 0,570 BZ | 100 | 57,000 | 170.044,000 | 98.606,490 |
| 03.03.2026 | 10:10:57.963 | 0,570 BZ | 3.448 | 1.965,360 | 169.944,000 | 98.549,490 |
| 03.03.2026 | 10:10:53.053 | 0,580 BZ | 3.448 | 1.999,840 | 166.496,000 | 96.584,130 |
| 03.03.2026 | 10:09:56.855 | 0,570 BZ | 5.655 | 3.223,350 | 163.048,000 | 94.584,290 |
| 03.03.2026 | 10:09:50.652 | 0,570 BZ | 3.800 | 2.166,000 | 157.393,000 | 91.360,940 |
| 03.03.2026 | 10:09:05.384 | 0,580 BZ | 100 | 58,000 | 153.593,000 | 89.194,940 |
| 03.03.2026 | 10:08:19.958 | 0,580 BZ | 1.755 | 1.017,900 | 153.493,000 | 89.136,940 |
| 03.03.2026 | 10:05:42.426 | 0,580 BZ | 6.472 | 3.753,760 | 151.738,000 | 88.119,040 |
| 03.03.2026 | 10:05:37.450 | 0,580 BZ | 10.000 | 5.800,000 | 145.266,000 | 84.365,280 |
| 03.03.2026 | 10:04:40.805 | 0,580 BZ | 1.200 | 696,000 | 135.266,000 | 78.565,280 |
| 03.03.2026 | 10:04:10.162 | 0,580 BZ | 100 | 58,000 | 134.066,000 | 77.869,280 |
| 03.03.2026 | 10:01:37.120 | 0,580 BZ | 5.172 | 2.999,760 | 133.966,000 | 77.811,280 |
| 03.03.2026 | 09:57:59.785 | 0,580 BZ | 62.397 | 36.190,260 | 128.794,000 | 74.811,520 |
| 03.03.2026 | 09:57:50.695 | 0,590 BZ | 9.000 | 5.310,000 | 66.397,000 | 38.621,260 |
| 03.03.2026 | 09:57:18.159 | 0,590 BZ | 500 | 295,000 | 57.397,000 | 33.311,260 |
| 03.03.2026 | 09:56:45.645 | 0,590 BZ | 1.500 | 885,000 | 56.897,000 | 33.016,260 |
| 03.03.2026 | 09:56:30.319 | 0,590 BZ | 100 | 59,000 | 55.397,000 | 32.131,260 |
| 03.03.2026 | 09:55:05.136 | 0,580 BZ | 2.000 | 1.160,000 | 55.297,000 | 32.072,260 |
| 03.03.2026 | 09:53:45.134 | 0,580 BZ | 3.400 | 1.972,000 | 53.297,000 | 30.912,260 |
| 03.03.2026 | 09:52:36.065 | 0,580 BZ | 1.000 | 580,000 | 49.897,000 | 28.940,260 |
| 03.03.2026 | 09:51:36.938 | 0,580 BZ | 1.400 | 812,000 | 48.897,000 | 28.360,260 |
| 03.03.2026 | 09:50:36.130 | 0,580 BZ | 1.725 | 1.000,500 | 47.497,000 | 27.548,260 |
| 03.03.2026 | 09:49:09.128 | 0,580 BZ | 1.000 | 580,000 | 45.772,000 | 26.547,760 |
| 03.03.2026 | 09:47:52.144 | 0,580 BZ | 900 | 522,000 | 42.972,000 | 24.923,760 |
| 03.03.2026 | 09:47:25.410 | 0,580 BZ | 2.000 | 1.160,000 | 41.472,000 | 24.053,760 |
| 03.03.2026 | 09:45:26.123 | 0,580 BZ | 892 | 517,360 | 37.692,000 | 21.861,360 |
| 03.03.2026 | 09:44:29.143 | 0,580 BZ | 1.300 | 754,000 | 36.800,000 | 21.344,000 |
| 03.03.2026 | 09:43:58.037 | 0,580 BZ | 1.800 | 1.044,000 | 35.500,000 | 20.590,000 |
| 03.03.2026 | 09:43:37.002 | 0,580 BZ | 250 | 145,000 | 33.700,000 | 19.546,000 |
| 03.03.2026 | 09:43:28.127 | 0,580 BZ | 700 | 406,000 | 33.450,000 | 19.401,000 |
| 03.03.2026 | 09:43:18.455 | 0,580 BZ | 5.000 | 2.900,000 | 32.750,000 | 18.995,000 |
| 03.03.2026 | 09:43:16.999 | 0,580 BZ | 2.000 | 1.160,000 | 27.750,000 | 16.095,000 |
| 03.03.2026 | 09:42:28.606 | 0,580 BZ | 6.800 | 3.944,000 | 25.750,000 | 14.935,000 |
| 03.03.2026 | 09:42:24.457 | 0,580 BZ | 8.000 | 4.640,000 | 18.950,000 | 10.991,000 |
| 03.03.2026 | 09:42:11.141 | 0,580 BZ | 3.600 | 2.088,000 | 10.950,000 | 6.351,000 |
| 03.03.2026 | 09:42:08.132 | 0,580 BZ | 1.200 | 696,000 | 7.350,000 | 4.263,000 |
| 03.03.2026 | 09:41:44.991 | 0,580 BZ | 150 | 87,000 | 6.150,000 | 3.567,000 |
| 03.03.2026 | 09:40:32.984 | 0,580 BZ | 1.300 | 754,000 | 5.300,000 | 3.074,000 |
| 03.03.2026 | 09:40:29.276 | 0,580 BZ | 2.000 | 1.160,000 | 4.000,000 | 2.320,000 |
| 03.03.2026 | 09:40:20.497 | 0,580 BZ | 2.000 | 1.160,000 | 2.000,000 | 1.160,000 |
| 03.03.2026 | 09:10:12.253 | 0,550 G | - | - | - | - |
| 02.03.2026 | 20:12:50.012 | 0,500 G | - | - | - | - |
| 02.03.2026 | 20:12:50.012 | 0,500 G | - | - | - | - |