Abbvie Inc./OS/Call [280]/BNP
WKN PJ9RC8
ISIN DE000PJ9RC85
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.06.2026 | 08:02:19.528 | 0,280 BZ | 11.434 | 3.201,520 | 11.434,000 | 3.201,520 |
| 08.06.2026 | 21:56:54.190 | 0,240 BZ | 434 | 104,160 | 1.302.923,000 | 325.324,890 |
| 08.06.2026 | 21:56:54.190 | 0,240 BZ | 434 | 104,160 | 1.302.923,000 | 325.324,890 |
| 08.06.2026 | 21:50:27.246 | 0,240 BZ | 2.500 | 600,000 | 1.302.489,000 | 325.220,730 |
| 08.06.2026 | 21:34:18.199 | 0,240 BZ | 2.300 | 552,000 | 1.299.989,000 | 324.620,730 |
| 08.06.2026 | 21:12:50.421 | 0,240 BZ | 3.000 | 720,000 | 1.297.689,000 | 324.068,730 |
| 08.06.2026 | 21:03:13.519 | 0,250 BZ | 3.000 | 750,000 | 1.294.689,000 | 323.348,730 |
| 08.06.2026 | 20:59:16.420 | 0,250 BZ | 20.000 | 5.000,000 | 1.291.689,000 | 322.598,730 |
| 08.06.2026 | 20:54:23.785 | 0,250 BZ | 1.000 | 250,000 | 1.271.689,000 | 317.598,730 |
| 08.06.2026 | 20:49:17.371 | 0,250 BZ | 8.000 | 2.000,000 | 1.270.689,000 | 317.348,730 |
| 08.06.2026 | 20:30:04.875 | 0,250 BZ | 1.600 | 400,000 | 1.262.689,000 | 315.348,730 |
| 08.06.2026 | 20:16:58.307 | 0,250 BZ | 4.000 | 1.000,000 | 1.261.089,000 | 314.948,730 |
| 08.06.2026 | 19:49:11.279 | 0,250 BZ | 2.400 | 600,000 | 1.257.089,000 | 313.948,730 |
| 08.06.2026 | 19:09:44.509 | 0,230 BZ | 4.700 | 1.081,000 | 1.254.689,000 | 313.348,730 |
| 08.06.2026 | 19:04:45.528 | 0,240 BZ | 41 | 9,840 | 1.249.989,000 | 312.267,730 |
| 08.06.2026 | 18:43:57.259 | 0,230 BZ | 2.300 | 529,000 | 1.249.948,000 | 312.257,890 |
| 08.06.2026 | 18:43:09.486 | 0,240 BZ | 1.000 | 240,000 | 1.247.648,000 | 311.728,890 |
| 08.06.2026 | 18:04:16.396 | 0,220 BZ | 31.850 | 7.007,000 | 1.246.648,000 | 311.488,890 |
| 08.06.2026 | 17:54:20.385 | 0,230 BZ | 2.222 | 511,060 | 1.214.798,000 | 304.481,890 |
| 08.06.2026 | 17:53:01.224 | 0,230 BZ | 3.600 | 828,000 | 1.212.576,000 | 303.970,830 |
| 08.06.2026 | 17:49:25.482 | 0,230 BZ | 2.200 | 506,000 | 1.208.976,000 | 303.142,830 |
| 08.06.2026 | 17:38:48.070 | 0,230 BZ | 1.304 | 299,920 | 1.206.776,000 | 302.636,830 |
| 08.06.2026 | 17:37:26.989 | 0,230 BZ | 6.000 | 1.380,000 | 1.205.472,000 | 302.336,910 |
| 08.06.2026 | 17:27:58.191 | 0,240 BZ | 4.000 | 960,000 | 1.199.472,000 | 300.956,910 |
| 08.06.2026 | 17:19:30.906 | 0,240 BZ | 2.700 | 648,000 | 1.195.472,000 | 299.996,910 |
| 08.06.2026 | 17:19:02.998 | 0,230 BZ | 77.492 | 17.823,160 | 1.192.772,000 | 299.348,910 |
| 08.06.2026 | 17:09:09.873 | 0,240 BZ | 6.500 | 1.560,000 | 1.115.280,000 | 281.525,750 |
| 08.06.2026 | 17:06:13.509 | 0,240 BZ | 6.000 | 1.440,000 | 1.108.780,000 | 279.965,750 |
| 08.06.2026 | 17:05:03.197 | 0,240 BZ | 5.000 | 1.200,000 | 1.102.780,000 | 278.525,750 |
| 08.06.2026 | 17:03:24.364 | 0,240 BZ | 5.000 | 1.200,000 | 1.097.780,000 | 277.325,750 |
| 08.06.2026 | 17:03:01.679 | 0,240 BZ | 700 | 168,000 | 1.092.780,000 | 276.125,750 |
| 08.06.2026 | 17:01:20.202 | 0,240 BZ | 400 | 96,000 | 1.092.080,000 | 275.957,750 |
| 08.06.2026 | 16:53:42.323 | 0,240 BZ | 4.166 | 999,840 | 1.091.680,000 | 275.861,750 |
| 08.06.2026 | 16:36:54.848 | 0,240 BZ | 71.986 | 17.276,640 | 1.087.514,000 | 274.861,910 |
| 08.06.2026 | 16:34:24.571 | 0,250 BZ | 18.518 | 4.629,500 | 1.015.528,000 | 257.585,270 |
| 08.06.2026 | 16:28:32.384 | 0,250 BZ | 580 | 145,000 | 997.010,000 | 252.955,770 |
| 08.06.2026 | 16:27:32.048 | 0,260 BZ | 18.518 | 4.814,680 | 996.430,000 | 252.810,770 |
| 08.06.2026 | 16:27:15.331 | 0,250 BZ | 1.864 | 466,000 | 977.912,000 | 247.996,090 |
| 08.06.2026 | 16:27:10.079 | 0,250 BZ | 6.000 | 1.500,000 | 976.048,000 | 247.530,090 |
| 08.06.2026 | 16:25:31.596 | 0,260 BZ | 10.000 | 2.600,000 | 970.048,000 | 246.030,090 |
| 08.06.2026 | 16:24:50.187 | 0,260 BZ | 4.000 | 1.040,000 | 960.048,000 | 243.430,090 |
| 08.06.2026 | 16:21:18.923 | 0,260 BZ | 400 | 104,000 | 956.048,000 | 242.390,090 |
| 08.06.2026 | 16:20:47.458 | 0,260 BZ | 2.000 | 520,000 | 955.648,000 | 242.286,090 |
| 08.06.2026 | 16:20:38.459 | 0,260 BZ | 1.923 | 499,980 | 953.648,000 | 241.766,090 |
| 08.06.2026 | 16:20:31.284 | 0,260 BZ | 2.000 | 520,000 | 951.725,000 | 241.266,110 |
| 08.06.2026 | 16:20:28.040 | 0,260 BZ | 50.000 | 13.000,000 | 949.725,000 | 240.746,110 |
| 08.06.2026 | 16:18:13.903 | 0,260 BZ | 1.200 | 312,000 | 899.725,000 | 227.746,110 |
| 08.06.2026 | 16:15:41.936 | 0,250 BZ | 4.000 | 1.000,000 | 898.525,000 | 227.434,110 |
| 08.06.2026 | 16:15:01.383 | 0,250 BZ | 15.000 | 3.750,000 | 894.525,000 | 226.434,110 |
| 08.06.2026 | 16:12:35.261 | 0,260 BZ | 893 | 232,180 | 879.525,000 | 222.684,110 |
| 08.06.2026 | 16:12:05.618 | 0,260 BZ | 25.000 | 6.500,000 | 878.632,000 | 222.451,930 |
| 08.06.2026 | 16:11:53.701 | 0,269 BZ | 20.000 | 5.380,000 | 853.632,000 | 215.951,930 |
| 08.06.2026 | 16:10:31.008 | 0,260 BZ | 43.000 | 11.180,000 | 833.632,000 | 210.571,930 |
| 08.06.2026 | 16:09:29.491 | 0,269 BZ | 15.000 | 4.035,000 | 790.632,000 | 199.391,930 |
| 08.06.2026 | 16:08:56.397 | 0,269 BZ | 25.000 | 6.725,000 | 775.632,000 | 195.356,930 |
| 08.06.2026 | 16:04:33.088 | 0,260 BZ | 1.893 | 492,180 | 750.632,000 | 188.631,930 |
| 08.06.2026 | 16:02:21.445 | 0,260 BZ | 2.000 | 520,000 | 748.739,000 | 188.139,750 |
| 08.06.2026 | 15:59:15.842 | 0,260 BZ | 1.600 | 416,000 | 746.739,000 | 187.619,750 |
| 08.06.2026 | 15:58:22.474 | 0,270 BB | 47.000 | 12.690,000 | 745.139,000 | 187.203,750 |
| 08.06.2026 | 15:57:09.905 | 0,260 G | - | - | 698.139,000 | 174.513,750 |
| 08.06.2026 | 15:56:07.006 | 0,280 BZ | 35.000 | 9.800,000 | 698.139,000 | 174.513,750 |
| 08.06.2026 | 15:54:53.368 | 0,260 BZ | 3.000 | 780,000 | 663.139,000 | 164.713,750 |
| 08.06.2026 | 15:54:40.137 | 0,250 BZ | 5.500 | 1.375,000 | 660.139,000 | 163.933,750 |
| 08.06.2026 | 15:53:20.433 | 0,260 BZ | 5.000 | 1.300,000 | 654.639,000 | 162.558,750 |
| 08.06.2026 | 15:51:43.024 | 0,260 BZ | 9.000 | 2.340,000 | 649.639,000 | 161.258,750 |
| 08.06.2026 | 15:51:39.098 | 0,250 BZ | 14.500 | 3.625,000 | 640.639,000 | 158.918,750 |
| 08.06.2026 | 15:51:25.459 | 0,250 G | - | - | 626.139,000 | 155.293,750 |
| 08.06.2026 | 15:46:13.332 | 0,240 BZ | 4.000 | 960,000 | 626.139,000 | 155.293,750 |
| 08.06.2026 | 15:46:06.131 | 0,250 BZ | 2.100 | 525,000 | 622.139,000 | 154.333,750 |
| 08.06.2026 | 15:45:45.733 | 0,250 BZ | 10.000 | 2.500,000 | 620.039,000 | 153.808,750 |
| 08.06.2026 | 15:44:35.341 | 0,250 BZ | 500 | 125,000 | 609.039,000 | 151.068,750 |
| 08.06.2026 | 15:43:31.182 | 0,240 BZ | 2.100 | 504,000 | 608.539,000 | 150.943,750 |
| 08.06.2026 | 15:43:13.517 | 0,240 BZ | 5.000 | 1.200,000 | 606.439,000 | 150.439,750 |
| 08.06.2026 | 15:43:04.582 | 0,230 G | - | - | 601.439,000 | 149.239,750 |
| 08.06.2026 | 15:41:57.479 | 0,240 BZ | 5.400 | 1.296,000 | 601.439,000 | 149.239,750 |
| 08.06.2026 | 15:41:29.291 | 0,240 BZ | 1.000 | 240,000 | 596.039,000 | 147.943,750 |
| 08.06.2026 | 15:41:22.472 | 0,240 BZ | 75.000 | 18.000,000 | 595.039,000 | 147.703,750 |
| 08.06.2026 | 15:40:42.287 | 0,250 BZ | 2.000 | 500,000 | 520.039,000 | 129.703,750 |
| 08.06.2026 | 15:40:03.537 | 0,250 BZ | 2.000 | 500,000 | 518.039,000 | 129.203,750 |
| 08.06.2026 | 15:39:54.211 | 0,250 BZ | 12.000 | 3.000,000 | 516.039,000 | 128.703,750 |
| 08.06.2026 | 15:39:31.734 | 0,245 BZ | 1.500 | 367,500 | 504.039,000 | 125.703,750 |
| 08.06.2026 | 15:38:38.279 | 0,250 BZ | 3.300 | 825,000 | 502.539,000 | 125.336,250 |
| 08.06.2026 | 15:38:20.682 | 0,250 BZ | 1.800 | 450,000 | 499.239,000 | 124.511,250 |
| 08.06.2026 | 15:38:17.177 | 0,250 BZ | 4.500 | 1.125,000 | 497.439,000 | 124.061,250 |
| 08.06.2026 | 15:38:09.969 | 0,241 BZ | 1.500 | 361,500 | 492.939,000 | 122.936,250 |
| 08.06.2026 | 15:37:53.819 | 0,250 BZ | 5.000 | 1.250,000 | 491.439,000 | 122.574,750 |
| 08.06.2026 | 15:37:35.637 | 0,250 BZ | 4.000 | 1.000,000 | 486.439,000 | 121.324,750 |
| 08.06.2026 | 15:37:31.215 | 0,250 BZ | 1.900 | 475,000 | 482.439,000 | 120.324,750 |
| 08.06.2026 | 15:37:22.571 | 0,250 BZ | 30.000 | 7.500,000 | 480.539,000 | 119.849,750 |
| 08.06.2026 | 15:37:10.232 | 0,250 BZ | 1.777 | 444,250 | 450.539,000 | 112.349,750 |
| 08.06.2026 | 15:37:08.624 | 0,240 BZ | 39.000 | 9.360,000 | 448.762,000 | 111.905,500 |
| 08.06.2026 | 15:35:49.200 | 0,250 BZ | 39.000 | 9.750,000 | 409.762,000 | 102.545,500 |
| 08.06.2026 | 15:35:13.897 | 0,260 BZ | 5.000 | 1.300,000 | 370.762,000 | 92.795,500 |
| 08.06.2026 | 15:34:54.423 | 0,250 BZ | 631 | 157,750 | 365.762,000 | 91.495,500 |
| 08.06.2026 | 15:34:25.206 | 0,250 BZ | 21.000 | 5.250,000 | 365.131,000 | 91.337,750 |
| 08.06.2026 | 15:34:16.363 | 0,250 BZ | 50.000 | 12.500,000 | 344.131,000 | 86.087,750 |
| 08.06.2026 | 15:34:10.249 | 0,250 BZ | 50.000 | 12.500,000 | 294.131,000 | 73.587,750 |
| 08.06.2026 | 15:34:01.346 | 0,250 BZ | 50.000 | 12.500,000 | 244.131,000 | 61.087,750 |
| 08.06.2026 | 15:33:06.681 | 0,260 BZ | 3.500 | 910,000 | 194.131,000 | 48.587,750 |
| 08.06.2026 | 15:33:02.783 | 0,260 BZ | 2.000 | 520,000 | 190.631,000 | 47.677,750 |