Air Liquide SA/OS/Call [220]/MS
WKN MR1BYH
ISIN DE000MR1BYH5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 16:34:13.383 | 0,210 BZ | 5.000 | 1.050,000 | 2.122.947,000 | 441.736,224 |
| 03.07.2026 | 16:21:02.365 | 0,212 BZ | 5.000 | 1.060,000 | 2.117.947,000 | 440.686,224 |
| 03.07.2026 | 16:07:01.131 | 0,217 BZ | 20.642 | 4.479,314 | 2.112.947,000 | 439.626,224 |
| 03.07.2026 | 16:05:55.184 | 0,216 BZ | 9.550 | 2.062,800 | 2.092.305,000 | 435.146,910 |
| 03.07.2026 | 15:47:50.891 | 0,218 BZ | 5.000 | 1.090,000 | 2.082.755,000 | 433.084,110 |
| 03.07.2026 | 15:31:55.816 | 0,216 BZ | 4.550 | 982,800 | 2.077.755,000 | 431.994,110 |
| 03.07.2026 | 15:31:01.214 | 0,209 BZ | 85.859 | 17.944,531 | 2.073.205,000 | 431.011,310 |
| 03.07.2026 | 15:30:55.153 | 0,210 BZ | 40.077 | 8.416,170 | 1.987.346,000 | 413.066,779 |
| 03.07.2026 | 15:30:49.095 | 0,215 BZ | 7.000 | 1.505,000 | 1.947.269,000 | 404.650,609 |
| 03.07.2026 | 15:28:41.044 | 0,216 BZ | 2.400 | 518,400 | 1.940.269,000 | 403.145,609 |
| 03.07.2026 | 15:21:38.714 | 0,219 BZ | 6.000 | 1.314,000 | 1.937.869,000 | 402.627,209 |
| 03.07.2026 | 15:12:58.963 | 0,218 BZ | 5.000 | 1.090,000 | 1.931.869,000 | 401.313,209 |
| 03.07.2026 | 15:01:00.397 | 0,212 G | - | - | 1.926.869,000 | 400.223,209 |
| 03.07.2026 | 14:47:01.970 | 0,217 BZ | 1.600 | 347,200 | 1.926.869,000 | 400.223,209 |
| 03.07.2026 | 14:41:03.578 | 0,217 BZ | 5.000 | 1.085,000 | 1.925.269,000 | 399.876,009 |
| 03.07.2026 | 14:38:31.851 | 0,217 BZ | 5.000 | 1.085,000 | 1.920.269,000 | 398.791,009 |
| 03.07.2026 | 14:37:49.772 | 0,217 BZ | 4.000 | 868,000 | 1.915.269,000 | 397.706,009 |
| 03.07.2026 | 14:28:22.006 | 0,216 BZ | 1.250 | 270,000 | 1.911.269,000 | 396.838,009 |
| 03.07.2026 | 14:16:31.205 | 0,215 BZ | 3.600 | 774,000 | 1.910.019,000 | 396.568,009 |
| 03.07.2026 | 14:15:10.933 | 0,215 BZ | 23.256 | 5.000,040 | 1.906.419,000 | 395.794,009 |
| 03.07.2026 | 13:55:53.186 | 0,213 BZ | 12.000 | 2.556,000 | 1.883.163,000 | 390.793,969 |
| 03.07.2026 | 13:52:42.528 | 0,212 BZ | 1.000 | 212,000 | 1.871.163,000 | 388.237,969 |
| 03.07.2026 | 13:52:11.211 | 0,212 BZ | 5.000 | 1.060,000 | 1.870.163,000 | 388.025,969 |
| 03.07.2026 | 13:48:40.039 | 0,209 BZ | 50.000 | 10.450,000 | 1.865.163,000 | 386.965,969 |
| 03.07.2026 | 13:44:13.002 | 0,211 BZ | 35.000 | 7.385,000 | 1.815.163,000 | 376.515,969 |
| 03.07.2026 | 13:43:55.240 | 0,207 BZ | 1.500 | 310,500 | 1.780.163,000 | 369.130,969 |
| 03.07.2026 | 13:42:41.503 | 0,207 BZ | 7.500 | 1.552,500 | 1.778.663,000 | 368.820,469 |
| 03.07.2026 | 13:37:21.605 | 0,210 BZ | 3.000 | 630,000 | 1.771.163,000 | 367.267,969 |
| 03.07.2026 | 13:33:28.855 | 0,210 BZ | 4.878 | 1.024,380 | 1.768.163,000 | 366.637,969 |
| 03.07.2026 | 13:32:00.260 | 0,205 BZ | 155.000 | 31.775,000 | 1.763.285,000 | 365.613,589 |
| 03.07.2026 | 13:31:48.828 | 0,204 BZ | 14.500 | 2.958,000 | 1.608.285,000 | 333.838,589 |
| 03.07.2026 | 13:12:20.957 | 0,206 BZ | 200.000 | 41.200,000 | 1.593.785,000 | 330.880,589 |
| 03.07.2026 | 13:06:40.712 | 0,207 BZ | 5.000 | 1.035,000 | 1.393.785,000 | 289.680,589 |
| 03.07.2026 | 13:05:58.916 | 0,207 BZ | 5.000 | 1.035,000 | 1.388.785,000 | 288.645,589 |
| 03.07.2026 | 12:57:46.335 | 0,207 BZ | 1.700 | 351,900 | 1.383.785,000 | 287.610,589 |
| 03.07.2026 | 12:57:39.402 | 0,207 BZ | 2.380 | 492,660 | 1.382.085,000 | 287.258,689 |
| 03.07.2026 | 12:49:51.779 | 0,210 BZ | 1.200 | 252,000 | 1.379.705,000 | 286.766,029 |
| 03.07.2026 | 12:48:06.200 | 0,209 BZ | 4.800 | 1.003,200 | 1.378.505,000 | 286.514,029 |
| 03.07.2026 | 12:42:56.412 | 0,209 BZ | 20.000 | 4.180,000 | 1.373.705,000 | 285.510,829 |
| 03.07.2026 | 12:29:22.580 | 0,210 BZ | 4.000 | 840,000 | 1.353.705,000 | 281.330,829 |
| 03.07.2026 | 12:27:26.693 | 0,211 BZ | 4.000 | 844,000 | 1.349.705,000 | 280.490,829 |
| 03.07.2026 | 12:14:07.835 | 0,211 BZ | 15.000 | 3.165,000 | 1.345.705,000 | 279.646,829 |
| 03.07.2026 | 12:13:08.799 | 0,212 BZ | 15.000 | 3.180,000 | 1.330.705,000 | 276.481,829 |
| 03.07.2026 | 11:51:32.593 | 0,212 BZ | 80.000 | 16.960,000 | 1.315.705,000 | 273.301,829 |
| 03.07.2026 | 11:50:32.608 | 0,212 BZ | 1.400 | 296,800 | 1.235.705,000 | 256.341,829 |
| 03.07.2026 | 11:50:16.685 | 0,212 BZ | 3.571 | 757,052 | 1.234.305,000 | 256.045,029 |
| 03.07.2026 | 11:36:32.016 | 0,210 BZ | 1.200 | 252,000 | 1.230.734,000 | 255.287,977 |
| 03.07.2026 | 11:36:25.084 | 0,210 BZ | 12.000 | 2.520,000 | 1.229.534,000 | 255.035,977 |
| 03.07.2026 | 11:34:10.399 | 0,210 BZ | 1.428 | 299,880 | 1.217.534,000 | 252.515,977 |
| 03.07.2026 | 11:31:08.870 | 0,209 G | - | - | 1.216.106,000 | 252.216,097 |
| 03.07.2026 | 11:27:24.454 | 0,209 BZ | 3.000 | 627,000 | 1.216.106,000 | 252.216,097 |
| 03.07.2026 | 11:21:59.460 | 0,210 BZ | 29.771 | 6.251,910 | 1.213.106,000 | 251.589,097 |
| 03.07.2026 | 11:21:09.827 | 0,211 BZ | 1.500 | 316,500 | 1.183.335,000 | 245.337,187 |
| 03.07.2026 | 11:20:10.908 | 0,210 BZ | 4.000 | 840,000 | 1.181.835,000 | 245.020,687 |
| 03.07.2026 | 11:20:07.527 | 0,210 BZ | 24.271 | 5.096,910 | 1.177.835,000 | 244.180,687 |
| 03.07.2026 | 11:13:02.313 | 0,209 BZ | 87.714 | 18.332,226 | 1.153.564,000 | 239.083,777 |
| 03.07.2026 | 11:12:08.200 | 0,210 BZ | 50.000 | 10.500,000 | 1.065.850,000 | 220.751,551 |
| 03.07.2026 | 11:10:45.143 | 0,210 BZ | 666 | 139,860 | 1.015.850,000 | 210.251,551 |
| 03.07.2026 | 11:04:35.286 | 0,212 BZ | 4.500 | 954,000 | 1.015.184,000 | 210.111,691 |
| 03.07.2026 | 11:03:31.035 | 0,211 BZ | 5.000 | 1.055,000 | 1.010.684,000 | 209.157,691 |
| 03.07.2026 | 11:00:58.504 | 0,210 BZ | 13.167 | 2.765,070 | 1.005.684,000 | 208.102,691 |
| 03.07.2026 | 11:00:31.844 | 0,209 BZ | 47 | 9,823 | 992.517,000 | 205.337,621 |
| 03.07.2026 | 11:00:28.814 | 0,209 BZ | 10.000 | 2.090,000 | 992.470,000 | 205.327,798 |
| 03.07.2026 | 10:58:57.387 | 0,206 G | - | - | 982.470,000 | 203.237,798 |
| 03.07.2026 | 10:58:07.134 | 0,206 BZ | 5.000 | 1.030,000 | 982.470,000 | 203.237,798 |
| 03.07.2026 | 10:54:02.441 | 0,204 BZ | 20.000 | 4.080,000 | 977.470,000 | 202.207,798 |
| 03.07.2026 | 10:53:42.530 | 0,205 BZ | 20.000 | 4.100,000 | 957.470,000 | 198.127,798 |
| 03.07.2026 | 10:49:42.318 | 0,204 BZ | 3.500 | 714,000 | 937.470,000 | 194.027,798 |
| 03.07.2026 | 10:49:34.118 | 0,205 BZ | 2.500 | 512,500 | 933.970,000 | 193.313,798 |
| 03.07.2026 | 10:47:51.629 | 0,205 BZ | 3.500 | 717,500 | 931.470,000 | 192.801,298 |
| 03.07.2026 | 10:44:01.846 | 0,205 BZ | 13.520 | 2.771,600 | 927.970,000 | 192.083,798 |
| 03.07.2026 | 10:43:56.213 | 0,205 BZ | 20.000 | 4.100,000 | 914.450,000 | 189.312,198 |
| 03.07.2026 | 10:43:52.630 | 0,205 BZ | 20.000 | 4.100,000 | 894.450,000 | 185.212,198 |
| 03.07.2026 | 10:43:49.050 | 0,204 BZ | 3.000 | 612,000 | 874.450,000 | 181.112,198 |
| 03.07.2026 | 10:41:10.358 | 0,206 BZ | 5.000 | 1.030,000 | 871.450,000 | 180.500,198 |
| 03.07.2026 | 10:36:33.991 | 0,206 BZ | 6.500 | 1.339,000 | 866.450,000 | 179.470,198 |
| 03.07.2026 | 10:32:38.059 | 0,206 BZ | 9.708 | 1.999,848 | 859.950,000 | 178.131,198 |
| 03.07.2026 | 10:32:18.415 | 0,200 G | - | - | 850.242,000 | 176.131,350 |
| 03.07.2026 | 10:28:37.590 | 0,206 BZ | 300 | 61,800 | 850.242,000 | 176.131,350 |
| 03.07.2026 | 10:26:01.785 | 0,205 BZ | 5.000 | 1.025,000 | 849.942,000 | 176.069,550 |
| 03.07.2026 | 10:25:58.411 | 0,205 BZ | 5.000 | 1.025,000 | 844.942,000 | 175.044,550 |
| 03.07.2026 | 10:25:21.574 | 0,205 BZ | 650 | 133,250 | 839.942,000 | 174.019,550 |
| 03.07.2026 | 10:22:04.209 | 0,206 BZ | 600 | 123,600 | 839.292,000 | 173.886,300 |
| 03.07.2026 | 10:17:21.278 | 0,204 BZ | 7.000 | 1.428,000 | 838.692,000 | 173.762,700 |
| 03.07.2026 | 10:14:27.694 | 0,202 BZ | 14.860 | 3.001,720 | 831.692,000 | 172.334,700 |
| 03.07.2026 | 10:13:38.339 | 0,202 BZ | 2.000 | 404,000 | 816.832,000 | 169.332,980 |
| 03.07.2026 | 10:13:27.057 | 0,202 BZ | 1.500 | 303,000 | 814.832,000 | 168.928,980 |
| 03.07.2026 | 10:11:14.159 | 0,201 BZ | 9.452 | 1.899,852 | 813.332,000 | 168.625,980 |
| 03.07.2026 | 10:10:21.603 | 0,200 G | - | - | 803.880,000 | 166.726,128 |
| 03.07.2026 | 10:07:42.067 | 0,201 BZ | 2.500 | 502,500 | 803.880,000 | 166.726,128 |
| 03.07.2026 | 10:07:12.642 | 0,201 BZ | 4.933 | 991,533 | 801.380,000 | 166.223,628 |
| 03.07.2026 | 10:06:52.030 | 0,202 BZ | 4.933 | 996,466 | 796.447,000 | 165.232,095 |
| 03.07.2026 | 09:56:26.006 | 0,203 BZ | 2.500 | 507,500 | 791.514,000 | 164.235,629 |
| 03.07.2026 | 09:54:17.442 | 0,204 BZ | 2.360 | 481,440 | 789.014,000 | 163.728,129 |
| 03.07.2026 | 09:51:15.170 | 0,203 BZ | 20.000 | 4.060,000 | 786.654,000 | 163.246,689 |
| 03.07.2026 | 09:49:52.960 | 0,203 BZ | 7.281 | 1.478,043 | 766.654,000 | 159.186,689 |
| 03.07.2026 | 09:49:17.525 | 0,203 BZ | 3.800 | 771,400 | 759.373,000 | 157.708,646 |
| 03.07.2026 | 09:46:53.366 | 0,203 BZ | 2.500 | 507,500 | 755.573,000 | 156.937,246 |
| 03.07.2026 | 09:46:32.116 | 0,202 BZ | 4.975 | 1.004,950 | 753.073,000 | 156.429,746 |
| 03.07.2026 | 09:45:45.163 | 0,201 G | - | - | 748.098,000 | 155.424,796 |