Bayer AG/OS/Call [44]/MS
WKN MN0NMW
ISIN DE000MN0NMW0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:29:43.674 | 2,500 BZ | 900 | 2.250,000 | 333.614,000 | 827.806,330 |
| 18.02.2026 | 21:29:43.674 | 2,500 BZ | 900 | 2.250,000 | 333.614,000 | 827.806,330 |
| 18.02.2026 | 21:12:19.323 | 2,480 BZ | 100 | 248,000 | 332.714,000 | 825.556,330 |
| 18.02.2026 | 20:57:49.470 | 2,490 BZ | 1.000 | 2.490,000 | 332.614,000 | 825.308,330 |
| 18.02.2026 | 20:28:29.604 | 2,490 BZ | 10.000 | 24.900,000 | 331.614,000 | 822.818,330 |
| 18.02.2026 | 20:05:19.706 | 2,490 BZ | 250 | 622,500 | 321.614,000 | 797.918,330 |
| 18.02.2026 | 20:05:09.527 | 2,500 BZ | 250 | 625,000 | 321.364,000 | 797.295,830 |
| 18.02.2026 | 19:38:53.515 | 2,520 BZ | 3.000 | 7.560,000 | 321.114,000 | 796.670,830 |
| 18.02.2026 | 19:32:05.931 | 2,530 BZ | 1.000 | 2.530,000 | 318.114,000 | 789.110,830 |
| 18.02.2026 | 19:30:10.643 | 2,530 BZ | 2.000 | 5.060,000 | 317.114,000 | 786.580,830 |
| 18.02.2026 | 19:23:33.693 | 2,530 G | - | - | 315.114,000 | 781.520,830 |
| 18.02.2026 | 19:08:42.170 | 2,550 BZ | 7.750 | 19.762,500 | 315.114,000 | 781.520,830 |
| 18.02.2026 | 18:37:25.935 | 2,550 BZ | 4.000 | 10.200,000 | 307.364,000 | 761.758,330 |
| 18.02.2026 | 18:34:46.484 | 2,550 BZ | 4.000 | 10.200,000 | 303.364,000 | 751.558,330 |
| 18.02.2026 | 17:50:16.768 | 2,540 BZ | 250 | 635,000 | 299.364,000 | 741.358,330 |
| 18.02.2026 | 17:40:01.110 | 2,540 G | - | - | 299.114,000 | 740.723,330 |
| 18.02.2026 | 16:56:20.355 | 2,540 BZ | 500 | 1.270,000 | 299.114,000 | 740.723,330 |
| 18.02.2026 | 16:55:54.583 | 2,530 BZ | 500 | 1.265,000 | 298.614,000 | 739.453,330 |
| 18.02.2026 | 16:31:32.947 | 2,480 BZ | 2.000 | 4.960,000 | 298.114,000 | 738.188,330 |
| 18.02.2026 | 16:31:25.760 | 2,470 BZ | 2.000 | 4.940,000 | 296.114,000 | 733.228,330 |
| 18.02.2026 | 16:10:50.350 | 2,570 BZ | 100 | 257,000 | 294.114,000 | 728.288,330 |
| 18.02.2026 | 16:10:35.295 | 2,570 BZ | 100 | 257,000 | 294.014,000 | 728.031,330 |
| 18.02.2026 | 15:19:52.795 | 2,420 BZ | 1.000 | 2.420,000 | 291.914,000 | 722.794,330 |
| 18.02.2026 | 15:19:15.388 | 2,410 BZ | 1.000 | 2.410,000 | 290.914,000 | 720.374,330 |
| 18.02.2026 | 15:05:58.101 | 2,380 G | - | - | 289.914,000 | 717.964,330 |
| 18.02.2026 | 14:32:19.471 | 2,390 BZ | 800 | 1.912,000 | 289.914,000 | 717.964,330 |
| 18.02.2026 | 14:32:09.348 | 2,400 BZ | 800 | 1.920,000 | 289.114,000 | 716.052,330 |
| 18.02.2026 | 14:30:44.531 | 2,430 BZ | 7.880 | 19.148,400 | 288.314,000 | 714.132,330 |
| 18.02.2026 | 14:30:40.578 | 2,430 BZ | 3.000 | 7.290,000 | 280.434,000 | 694.983,930 |
| 18.02.2026 | 14:30:40.051 | 2,430 BZ | 2.880 | 6.998,400 | 277.434,000 | 687.693,930 |
| 18.02.2026 | 14:27:46.395 | 2,450 BZ | 800 | 1.960,000 | 274.554,000 | 680.695,530 |
| 18.02.2026 | 14:20:18.578 | 2,330 BZ | 1.200 | 2.796,000 | 273.754,000 | 678.735,530 |
| 18.02.2026 | 13:52:39.368 | 2,170 BZ | 200 | 434,000 | 272.554,000 | 675.939,530 |
| 18.02.2026 | 13:47:49.342 | 2,110 BZ | 600 | 1.266,000 | 271.554,000 | 673.799,530 |
| 18.02.2026 | 13:40:57.697 | 2,110 BZ | 365 | 770,150 | 270.954,000 | 672.533,530 |
| 18.02.2026 | 13:40:40.667 | 2,090 BZ | 365 | 762,850 | 270.589,000 | 671.763,380 |
| 18.02.2026 | 13:38:40.021 | 2,110 BZ | 800 | 1.688,000 | 270.224,000 | 671.000,530 |
| 18.02.2026 | 13:38:03.898 | 2,100 BZ | 800 | 1.680,000 | 269.424,000 | 669.312,530 |
| 18.02.2026 | 13:36:18.585 | 2,150 BZ | 200 | 430,000 | 268.624,000 | 667.632,530 |
| 18.02.2026 | 13:35:55.404 | 2,160 BZ | 200 | 432,000 | 268.424,000 | 667.202,530 |
| 18.02.2026 | 13:11:40.820 | 2,130 BZ | 800 | 1.704,000 | 268.224,000 | 666.770,530 |
| 18.02.2026 | 13:11:15.736 | 2,130 BZ | 800 | 1.704,000 | 267.424,000 | 665.066,530 |
| 18.02.2026 | 13:04:22.638 | 2,190 BZ | 1.500 | 3.285,000 | 266.624,000 | 663.362,530 |
| 18.02.2026 | 12:58:45.807 | 2,210 BZ | 1.400 | 3.094,000 | 265.124,000 | 660.077,530 |
| 18.02.2026 | 12:57:23.092 | 2,200 BZ | 700 | 1.540,000 | 263.724,000 | 656.983,530 |
| 18.02.2026 | 12:57:22.194 | 2,200 BZ | 2.200 | 4.840,000 | 263.024,000 | 655.443,530 |
| 18.02.2026 | 12:51:15.258 | 2,240 BZ | 500 | 1.120,000 | 260.824,000 | 650.603,530 |
| 18.02.2026 | 12:43:56.502 | 2,250 BZ | 500 | 1.125,000 | 260.324,000 | 649.483,530 |
| 18.02.2026 | 12:43:08.522 | 2,230 BZ | 500 | 1.115,000 | 259.824,000 | 648.358,530 |
| 18.02.2026 | 12:43:03.563 | 2,220 BZ | 500 | 1.110,000 | 259.324,000 | 647.243,530 |
| 18.02.2026 | 12:42:22.020 | 2,240 BZ | 100 | 224,000 | 258.824,000 | 646.133,530 |
| 18.02.2026 | 12:42:13.740 | 2,250 BZ | 100 | 225,000 | 258.724,000 | 645.909,530 |
| 18.02.2026 | 12:42:03.792 | 2,260 BZ | 4.000 | 9.040,000 | 258.624,000 | 645.684,530 |
| 18.02.2026 | 12:38:00.681 | 2,270 BZ | 4.000 | 9.080,000 | 254.624,000 | 636.644,530 |
| 18.02.2026 | 12:31:09.191 | 2,290 BZ | 5.000 | 11.450,000 | 250.624,000 | 627.564,530 |
| 18.02.2026 | 12:31:00.464 | 2,280 BZ | 5.000 | 11.400,000 | 245.624,000 | 616.114,530 |
| 18.02.2026 | 12:26:22.198 | 2,310 BZ | 2.276 | 5.257,560 | 240.624,000 | 604.714,530 |
| 18.02.2026 | 12:23:33.501 | 2,320 BZ | 121 | 280,720 | 238.348,000 | 599.456,970 |
| 18.02.2026 | 12:23:25.127 | 2,320 BZ | 2.155 | 4.999,600 | 238.227,000 | 599.176,250 |
| 18.02.2026 | 12:16:50.208 | 2,320 BZ | 10.000 | 23.200,000 | 236.072,000 | 594.176,650 |
| 18.02.2026 | 12:16:44.049 | 2,330 BZ | 50.000 | 116.500,000 | 226.072,000 | 570.976,650 |
| 18.02.2026 | 12:02:03.584 | 2,320 BZ | 400 | 928,000 | 176.072,000 | 454.476,650 |
| 18.02.2026 | 12:00:57.503 | 2,330 BZ | 400 | 932,000 | 175.672,000 | 453.548,650 |
| 18.02.2026 | 11:45:24.495 | 2,300 BZ | 300 | 690,000 | 175.272,000 | 452.616,650 |
| 18.02.2026 | 11:44:39.232 | 2,300 BZ | 300 | 690,000 | 174.972,000 | 451.926,650 |
| 18.02.2026 | 11:40:23.786 | 2,350 BZ | 3.500 | 8.225,000 | 174.672,000 | 451.236,650 |
| 18.02.2026 | 11:40:18.552 | 2,350 BZ | 2.000 | 4.700,000 | 171.172,000 | 443.011,650 |
| 18.02.2026 | 11:40:16.168 | 2,360 BZ | 1.500 | 3.540,000 | 169.172,000 | 438.311,650 |
| 18.02.2026 | 11:33:29.934 | 2,380 BZ | 950 | 2.261,000 | 167.672,000 | 434.771,650 |
| 18.02.2026 | 11:32:18.318 | 2,390 BZ | 950 | 2.270,500 | 166.722,000 | 432.510,650 |
| 18.02.2026 | 11:28:37.274 | 2,460 BZ | 1.000 | 2.460,000 | 165.772,000 | 430.240,150 |
| 18.02.2026 | 11:26:32.280 | 2,470 BZ | 1.000 | 2.470,000 | 164.772,000 | 427.780,150 |
| 18.02.2026 | 11:12:43.339 | 2,480 BZ | 3.050 | 7.564,000 | 163.772,000 | 425.310,150 |
| 18.02.2026 | 11:10:54.022 | 2,490 BZ | 3.000 | 7.470,000 | 160.722,000 | 417.746,150 |
| 18.02.2026 | 11:06:36.307 | 2,470 BZ | 50 | 123,500 | 157.722,000 | 410.276,150 |
| 18.02.2026 | 11:02:09.847 | 2,490 BZ | 600 | 1.494,000 | 157.672,000 | 410.152,650 |
| 18.02.2026 | 11:01:57.247 | 2,500 BZ | 600 | 1.500,000 | 157.072,000 | 408.658,650 |
| 18.02.2026 | 10:59:41.796 | 2,530 BZ | 781 | 1.975,930 | 156.472,000 | 407.158,650 |
| 18.02.2026 | 10:58:21.766 | 2,540 BZ | 781 | 1.983,740 | 155.691,000 | 405.182,720 |
| 18.02.2026 | 10:55:12.754 | 2,560 G | - | - | 154.910,000 | 403.198,980 |
| 18.02.2026 | 10:50:24.767 | 2,500 BZ | 1 | 2,500 | 154.910,000 | 403.198,980 |
| 18.02.2026 | 10:50:19.308 | 2,510 BZ | 1 | 2,510 | 154.909,000 | 403.196,480 |
| 18.02.2026 | 10:47:19.511 | 2,490 BZ | 20.000 | 49.800,000 | 154.908,000 | 403.193,970 |
| 18.02.2026 | 10:45:46.221 | 2,470 BZ | 20.000 | 49.400,000 | 134.908,000 | 353.393,970 |
| 18.02.2026 | 10:45:17.694 | 2,470 BZ | 40.000 | 98.800,000 | 114.908,000 | 303.993,970 |
| 18.02.2026 | 10:27:45.213 | 2,450 BZ | 2.000 | 4.900,000 | 74.908,000 | 205.193,970 |
| 18.02.2026 | 10:25:27.733 | 2,430 BZ | 2.000 | 4.860,000 | 72.908,000 | 200.293,970 |
| 18.02.2026 | 10:20:38.881 | 2,430 BZ | 200 | 486,000 | 70.908,000 | 195.433,970 |
| 18.02.2026 | 10:20:12.104 | 2,440 BZ | 200 | 488,000 | 70.708,000 | 194.947,970 |
| 18.02.2026 | 10:13:11.873 | 2,400 BZ | 500 | 1.200,000 | 70.508,000 | 194.459,970 |
| 18.02.2026 | 10:13:01.697 | 2,390 BZ | 500 | 1.195,000 | 70.008,000 | 193.259,970 |
| 18.02.2026 | 10:06:10.843 | 2,490 BZ | 700 | 1.743,000 | 69.508,000 | 192.064,970 |
| 18.02.2026 | 10:05:57.243 | 2,500 BZ | 700 | 1.750,000 | 68.808,000 | 190.321,970 |
| 18.02.2026 | 10:03:47.659 | 2,490 BZ | 405 | 1.008,450 | 68.108,000 | 188.571,970 |
| 18.02.2026 | 10:01:00.633 | 2,540 BZ | 205 | 520,700 | 67.703,000 | 187.563,520 |
| 18.02.2026 | 09:57:36.278 | 2,450 BZ | 200 | 490,000 | 67.498,000 | 187.042,820 |
| 18.02.2026 | 09:56:16.901 | 2,470 BZ | 1.500 | 3.705,000 | 67.298,000 | 186.552,820 |
| 18.02.2026 | 09:56:02.207 | 2,480 BZ | 1.500 | 3.720,000 | 65.798,000 | 182.847,820 |
| 18.02.2026 | 09:54:26.370 | 2,500 BZ | 1.300 | 3.250,000 | 64.298,000 | 179.127,820 |
| 18.02.2026 | 09:54:15.756 | 2,490 BZ | 5.800 | 14.442,000 | 62.998,000 | 175.877,820 |