DAX/OS/Call [25650]/BNP
WKN PK9G0P
ISIN DE000PK9G0P4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.10.2026 | 21:54:46.189 | 22,770 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 21:54:46.189 | 22,770 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 21:41:23.285 | 22,790 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 21:18:09.526 | 22,820 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 21:03:49.454 | 22,810 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 20:39:32.068 | 22,860 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 20:07:34.083 | 22,880 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 20:01:16.327 | 22,790 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 19:48:23.211 | 22,880 G | - | - | 7.060,000 | 163.790,750 |
| 07.10.2026 | 19:20:12.614 | 22,970 BZ | 345 | 7.924,650 | 7.060,000 | 163.790,750 |
| 07.10.2026 | 19:20:01.585 | 22,950 BZ | 345 | 7.917,750 | 6.715,000 | 155.866,100 |
| 07.10.2026 | 19:01:28.713 | 22,740 G | - | - | 6.370,000 | 147.948,350 |
| 07.10.2026 | 18:46:56.024 | 22,730 G | - | - | 6.370,000 | 147.948,350 |
| 07.10.2026 | 17:58:29.934 | 22,740 G | - | - | 6.370,000 | 147.948,350 |
| 07.10.2026 | 17:07:49.999 | 22,480 G | - | - | 6.370,000 | 147.948,350 |
| 07.10.2026 | 17:03:40.000 | 22,440 G | - | - | 6.370,000 | 147.948,350 |
| 07.10.2026 | 15:37:56.801 | 22,700 BZ | 345 | 7.831,500 | 6.370,000 | 147.948,350 |
| 07.10.2026 | 15:32:57.541 | 22,860 BZ | 345 | 7.886,700 | 6.025,000 | 140.116,850 |
| 07.10.2026 | 15:26:54.057 | 22,900 BZ | 340 | 7.786,000 | 5.680,000 | 132.230,150 |
| 07.10.2026 | 15:02:25.045 | 23,040 G | - | - | 5.340,000 | 124.444,150 |
| 07.10.2026 | 14:53:10.657 | 23,050 G | - | - | 5.340,000 | 124.444,150 |
| 07.10.2026 | 14:04:58.667 | 22,930 G | - | - | 5.340,000 | 124.444,150 |
| 07.10.2026 | 13:55:35.975 | 22,870 G | - | - | 5.340,000 | 124.444,150 |
| 07.10.2026 | 12:54:30.224 | 22,770 G | - | - | 5.340,000 | 124.444,150 |
| 07.10.2026 | 12:52:27.862 | 22,750 BZ | 340 | 7.735,000 | 5.340,000 | 124.444,150 |
| 07.10.2026 | 12:42:55.497 | 22,880 BZ | 335 | 7.664,800 | 5.000,000 | 116.709,150 |
| 07.10.2026 | 12:30:11.318 | 22,960 BZ | 325 | 7.462,000 | 4.665,000 | 109.044,350 |
| 07.10.2026 | 12:26:51.286 | 23,090 BZ | 325 | 7.504,250 | 4.340,000 | 101.582,350 |
| 07.10.2026 | 12:26:29.854 | 23,130 BZ | 325 | 7.517,250 | 4.015,000 | 94.078,100 |
| 07.10.2026 | 12:19:17.692 | 22,940 BZ | 320 | 7.340,800 | 3.690,000 | 86.560,850 |
| 07.10.2026 | 12:18:03.639 | 23,010 BZ | 320 | 7.363,200 | 3.370,000 | 79.220,050 |
| 07.10.2026 | 12:16:49.131 | 23,050 BZ | 320 | 7.376,000 | 3.050,000 | 71.856,850 |
| 07.10.2026 | 12:13:44.897 | 23,100 BZ | 320 | 7.392,000 | 2.730,000 | 64.480,850 |
| 07.10.2026 | 12:13:16.102 | 23,150 BZ | 320 | 7.408,000 | 2.410,000 | 57.088,850 |
| 07.10.2026 | 12:12:31.817 | 23,130 BZ | 320 | 7.401,600 | 2.090,000 | 49.680,850 |
| 07.10.2026 | 12:11:12.214 | 23,100 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 11:56:12.898 | 22,970 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 11:21:21.241 | 23,470 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 11:01:22.837 | 24,000 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 10:53:37.378 | 24,050 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 10:39:05.618 | 24,210 G | - | - | 1.770,000 | 42.279,250 |
| 07.10.2026 | 10:28:41.105 | 24,110 BZ | 255 | 6.148,050 | 1.770,000 | 42.279,250 |
| 07.10.2026 | 10:27:26.143 | 24,110 BZ | 255 | 6.148,050 | 1.515,000 | 36.131,200 |
| 07.10.2026 | 10:25:04.043 | 24,040 G | - | - | 1.260,000 | 29.983,150 |
| 07.10.2026 | 10:00:35.105 | 23,520 G | - | - | 1.260,000 | 29.983,150 |
| 07.10.2026 | 09:39:24.317 | 23,560 BZ | 255 | 6.007,800 | 1.260,000 | 29.983,150 |
| 07.10.2026 | 09:37:54.422 | 23,570 BZ | 255 | 6.010,350 | 1.005,000 | 23.975,350 |
| 07.10.2026 | 09:00:14.032 | 23,720 G | - | - | 750,000 | 17.965,000 |
| 07.10.2026 | 08:53:51.756 | 23,880 BZ | 250 | 5.970,000 | 750,000 | 17.965,000 |
| 07.10.2026 | 08:53:10.389 | 23,910 BZ | 250 | 5.977,500 | 500,000 | 11.995,000 |
| 07.10.2026 | 08:09:58.460 | 24,070 BZ | 250 | 6.017,500 | 250,000 | 6.017,500 |
| 07.10.2026 | 08:00:32.897 | 23,980 G | - | - | - | - |
| 06.10.2026 | 21:54:48.945 | 24,430 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 21:54:48.945 | 24,430 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 21:41:09.835 | 24,430 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 21:18:03.876 | 24,540 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 21:02:46.935 | 24,530 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 20:39:46.626 | 24,540 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 20:07:34.243 | 24,580 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 20:01:02.983 | 24,600 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 19:48:37.572 | 24,600 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 19:00:54.068 | 24,670 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 18:50:23.251 | 24,670 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 18:04:56.657 | 24,970 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 17:56:42.366 | 25,000 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 17:04:56.104 | 25,090 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 16:09:47.520 | 25,030 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 15:02:25.512 | 24,550 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 14:55:06.921 | 24,570 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 13:57:51.238 | 24,870 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 13:04:20.858 | 24,690 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 12:54:15.211 | 24,820 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 12:04:34.884 | 24,680 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 11:58:10.065 | 24,950 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 11:46:35.908 | 25,040 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 11:20:13.604 | 24,930 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 10:39:51.404 | 25,090 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 10:00:59.438 | 25,050 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 09:00:36.841 | 24,640 G | - | - | 1.280,000 | 31.184,000 |
| 06.10.2026 | 08:15:47.275 | 24,480 BZ | 320 | 7.833,600 | 1.280,000 | 31.184,000 |
| 06.10.2026 | 08:15:42.829 | 24,440 BZ | 320 | 7.820,800 | 960,000 | 23.350,400 |
| 06.10.2026 | 08:06:53.760 | 24,250 BZ | 320 | 7.760,000 | 640,000 | 15.529,600 |
| 06.10.2026 | 08:02:24.998 | 24,250 G | - | - | 320,000 | 7.769,600 |
| 06.10.2026 | 08:02:11.276 | 24,280 BZ | 320 | 7.769,600 | 320,000 | 7.769,600 |
| 05.10.2026 | 21:32:50.053 | 24,120 G | - | - | 3.320,000 | 78.531,100 |
| 05.10.2026 | 21:32:50.053 | 24,120 G | - | - | 3.320,000 | 78.531,100 |
| 05.10.2026 | 21:03:55.974 | 24,100 G | - | - | 3.320,000 | 78.531,100 |
| 05.10.2026 | 21:00:10.506 | 24,030 BZ | 320 | 7.689,600 | 3.320,000 | 78.531,100 |
| 05.10.2026 | 20:39:50.643 | 23,910 BZ | 320 | 7.651,200 | 3.000,000 | 70.841,500 |
| 05.10.2026 | 20:32:23.550 | 23,950 G | - | - | 2.680,000 | 63.190,300 |
| 05.10.2026 | 20:02:30.589 | 23,920 G | - | - | 2.680,000 | 63.190,300 |
| 05.10.2026 | 19:48:43.798 | 23,860 BZ | 320 | 7.635,200 | 2.680,000 | 63.190,300 |
| 05.10.2026 | 19:32:53.150 | 23,750 G | - | - | 2.360,000 | 55.555,100 |
| 05.10.2026 | 18:32:55.733 | 23,790 G | - | - | 2.360,000 | 55.555,100 |
| 05.10.2026 | 18:30:58.029 | 23,850 BZ | 340 | 8.109,000 | 2.360,000 | 55.555,100 |
| 05.10.2026 | 17:34:04.650 | 23,690 G | - | - | 2.020,000 | 47.446,100 |
| 05.10.2026 | 15:56:09.640 | 23,510 BZ | 340 | 7.993,400 | 2.020,000 | 47.446,100 |
| 05.10.2026 | 15:56:04.944 | 23,430 BZ | 340 | 7.966,200 | 1.680,000 | 39.452,700 |
| 05.10.2026 | 15:33:58.068 | 23,780 G | - | - | 1.340,000 | 31.486,500 |
| 05.10.2026 | 14:53:22.587 | 23,850 BZ | 330 | 7.870,500 | 1.340,000 | 31.486,500 |