McDonald's Corp./OS/Call [280]/BNP
WKN PL1K9Y
ISIN DE000PL1K9Y7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20:55:44.737 | 0,170 BZ | 210 | 35,700 | 38.336,000 | 6.457,760 |
| 29.09.2026 | 20:55:44.737 | 0,170 BZ | 210 | 35,700 | 38.336,000 | 6.457,760 |
| 29.09.2026 | 20:50:53.388 | 0,170 BZ | 210 | 35,700 | 38.126,000 | 6.422,060 |
| 29.09.2026 | 20:00:54.193 | 0,180 BZ | 404 | 72,720 | 37.916,000 | 6.386,360 |
| 29.09.2026 | 19:21:09.793 | 0,170 BZ | 300 | 51,000 | 37.512,000 | 6.313,640 |
| 29.09.2026 | 18:57:38.362 | 0,170 BZ | 300 | 51,000 | 37.212,000 | 6.262,640 |
| 29.09.2026 | 18:26:57.974 | 0,170 BZ | 430 | 73,100 | 36.912,000 | 6.211,640 |
| 29.09.2026 | 18:18:48.007 | 0,170 BZ | 430 | 73,100 | 36.482,000 | 6.138,540 |
| 29.09.2026 | 17:53:02.863 | 0,170 BZ | 425 | 72,250 | 36.052,000 | 6.065,440 |
| 29.09.2026 | 17:52:37.955 | 0,170 BZ | 425 | 72,250 | 35.627,000 | 5.993,190 |
| 29.09.2026 | 17:49:21.059 | 0,170 BZ | 638 | 108,460 | 35.202,000 | 5.920,940 |
| 29.09.2026 | 17:48:46.602 | 0,170 BZ | 425 | 72,250 | 34.564,000 | 5.812,480 |
| 29.09.2026 | 17:46:26.121 | 0,170 BZ | 213 | 36,210 | 34.139,000 | 5.740,230 |
| 29.09.2026 | 17:45:33.489 | 0,170 BZ | 1.200 | 204,000 | 33.926,000 | 5.704,020 |
| 29.09.2026 | 17:42:11.517 | 0,170 BZ | 1.200 | 204,000 | 32.726,000 | 5.500,020 |
| 29.09.2026 | 17:40:18.449 | 0,170 BZ | 1.695 | 288,150 | 31.526,000 | 5.296,020 |
| 29.09.2026 | 17:38:07.675 | 0,170 BZ | 850 | 144,500 | 29.831,000 | 5.007,870 |
| 29.09.2026 | 17:32:16.455 | 0,170 BZ | 425 | 72,250 | 28.981,000 | 4.863,370 |
| 29.09.2026 | 17:32:15.714 | 0,170 BZ | 420 | 71,400 | 28.556,000 | 4.791,120 |
| 29.09.2026 | 17:07:21.650 | 0,180 BZ | 425 | 76,500 | 28.136,000 | 4.719,720 |
| 29.09.2026 | 17:07:16.000 | 0,180 BZ | 425 | 76,500 | 27.711,000 | 4.643,220 |
| 29.09.2026 | 16:53:20.469 | 0,180 BZ | 425 | 76,500 | 27.286,000 | 4.566,720 |
| 29.09.2026 | 16:53:10.135 | 0,180 BZ | 425 | 76,500 | 26.861,000 | 4.490,220 |
| 29.09.2026 | 16:52:58.037 | 0,180 BZ | 425 | 76,500 | 26.436,000 | 4.413,720 |
| 29.09.2026 | 16:52:11.066 | 0,180 BZ | 425 | 76,500 | 26.011,000 | 4.337,220 |
| 29.09.2026 | 16:41:47.819 | 0,180 BZ | 425 | 76,500 | 25.586,000 | 4.260,720 |
| 29.09.2026 | 16:41:39.933 | 0,180 BZ | 425 | 76,500 | 25.161,000 | 4.184,220 |
| 29.09.2026 | 16:38:47.340 | 0,180 BZ | 425 | 76,500 | 24.736,000 | 4.107,720 |
| 29.09.2026 | 16:38:33.390 | 0,180 BZ | 425 | 76,500 | 24.311,000 | 4.031,220 |
| 29.09.2026 | 16:36:34.863 | 0,180 BZ | 1.500 | 270,000 | 23.886,000 | 3.954,720 |
| 29.09.2026 | 16:27:52.431 | 0,180 BZ | 425 | 76,500 | 20.886,000 | 3.414,720 |
| 29.09.2026 | 16:27:38.760 | 0,180 BZ | 425 | 76,500 | 20.461,000 | 3.338,220 |
| 29.09.2026 | 16:27:10.871 | 0,180 BZ | 425 | 76,500 | 20.036,000 | 3.261,720 |
| 29.09.2026 | 16:26:52.526 | 0,180 BZ | 425 | 76,500 | 19.611,000 | 3.185,220 |
| 29.09.2026 | 16:16:16.105 | 0,180 BZ | 450 | 81,000 | 19.186,000 | 3.108,720 |
| 29.09.2026 | 16:11:35.202 | 0,180 BZ | 520 | 93,600 | 18.736,000 | 3.027,720 |
| 29.09.2026 | 16:09:37.298 | 0,180 BZ | 1.265 | 227,700 | 18.216,000 | 2.934,120 |
| 29.09.2026 | 16:05:22.407 | 0,170 BZ | 425 | 72,250 | 16.951,000 | 2.706,420 |
| 29.09.2026 | 16:05:18.241 | 0,170 BZ | 425 | 72,250 | 16.526,000 | 2.634,170 |
| 29.09.2026 | 16:00:48.411 | 0,170 BZ | 511 | 86,870 | 16.101,000 | 2.561,920 |
| 29.09.2026 | 15:56:56.498 | 0,170 BZ | 500 | 85,000 | 15.590,000 | 2.475,050 |
| 29.09.2026 | 15:56:46.509 | 0,170 BZ | 500 | 85,000 | 15.090,000 | 2.390,050 |
| 29.09.2026 | 15:50:01.147 | 0,170 BZ | 450 | 76,500 | 14.590,000 | 2.305,050 |
| 29.09.2026 | 15:48:48.021 | 0,170 BZ | 450 | 76,500 | 14.140,000 | 2.228,550 |
| 29.09.2026 | 15:48:28.174 | 0,170 BZ | 420 | 71,400 | 13.690,000 | 2.152,050 |
| 29.09.2026 | 15:47:19.936 | 0,170 BZ | 420 | 71,400 | 13.270,000 | 2.080,650 |
| 29.09.2026 | 15:44:12.532 | 0,160 BZ | 425 | 68,000 | 12.850,000 | 2.009,250 |
| 29.09.2026 | 15:42:34.919 | 0,160 BZ | 425 | 68,000 | 12.425,000 | 1.941,250 |
| 29.09.2026 | 15:40:01.515 | 0,160 BZ | 425 | 68,000 | 12.000,000 | 1.873,250 |
| 29.09.2026 | 15:39:17.617 | 0,150 BZ | 425 | 63,750 | 11.575,000 | 1.805,250 |
| 29.09.2026 | 15:37:32.367 | 0,150 BZ | 450 | 67,500 | 11.150,000 | 1.741,500 |
| 29.09.2026 | 15:37:02.569 | 0,150 BZ | 450 | 67,500 | 10.700,000 | 1.674,000 |
| 29.09.2026 | 15:36:52.832 | 0,150 BZ | 400 | 60,000 | 9.850,000 | 1.546,500 |
| 29.09.2026 | 15:23:13.597 | 0,150 BZ | 425 | 63,750 | 9.450,000 | 1.486,500 |
| 29.09.2026 | 15:22:42.354 | 0,150 BZ | 425 | 63,750 | 9.025,000 | 1.422,750 |
| 29.09.2026 | 14:43:08.845 | 0,150 BZ | 425 | 63,750 | 8.600,000 | 1.359,000 |
| 29.09.2026 | 14:43:04.288 | 0,150 BZ | 425 | 63,750 | 8.175,000 | 1.295,250 |
| 29.09.2026 | 14:42:34.424 | 0,150 BZ | 425 | 63,750 | 7.750,000 | 1.231,500 |
| 29.09.2026 | 14:40:31.153 | 0,150 BZ | 425 | 63,750 | 7.325,000 | 1.167,750 |
| 29.09.2026 | 14:25:16.491 | 0,160 BZ | 492 | 78,720 | 6.900,000 | 1.104,000 |
| 29.09.2026 | 14:24:19.132 | 0,160 BZ | 492 | 78,720 | 6.408,000 | 1.025,280 |
| 29.09.2026 | 14:14:44.242 | 0,160 BZ | 333 | 53,280 | 5.916,000 | 946,560 |
| 29.09.2026 | 14:12:04.809 | 0,160 BZ | 333 | 53,280 | 5.583,000 | 893,280 |
| 29.09.2026 | 14:07:20.700 | 0,160 BZ | 425 | 68,000 | 5.250,000 | 840,000 |
| 29.09.2026 | 14:06:50.480 | 0,160 BZ | 425 | 68,000 | 4.825,000 | 772,000 |
| 29.09.2026 | 13:30:25.251 | 0,160 BZ | 500 | 80,000 | 4.400,000 | 704,000 |
| 29.09.2026 | 13:29:54.178 | 0,160 BZ | 500 | 80,000 | 3.900,000 | 624,000 |
| 29.09.2026 | 13:22:19.897 | 0,160 BZ | 450 | 72,000 | 3.400,000 | 544,000 |
| 29.09.2026 | 13:21:18.402 | 0,160 BZ | 450 | 72,000 | 2.950,000 | 472,000 |
| 29.09.2026 | 13:06:02.501 | 0,160 BZ | 400 | 64,000 | 2.500,000 | 400,000 |
| 29.09.2026 | 13:05:56.839 | 0,160 BZ | 400 | 64,000 | 2.100,000 | 336,000 |
| 29.09.2026 | 13:03:09.283 | 0,160 BZ | 425 | 68,000 | 1.700,000 | 272,000 |
| 29.09.2026 | 12:58:00.881 | 0,160 BZ | 425 | 68,000 | 1.275,000 | 204,000 |
| 29.09.2026 | 12:38:36.047 | 0,160 BZ | 425 | 68,000 | 850,000 | 136,000 |
| 29.09.2026 | 12:38:15.011 | 0,160 BZ | 425 | 68,000 | 425,000 | 68,000 |
| 29.09.2026 | 10:21:15.712 | 0,160 G | - | - | - | - |
| 28.09.2026 | 10:13:19.752 | 0,200 G | - | - | - | - |
| 28.09.2026 | 10:13:19.752 | 0,200 G | - | - | - | - |
| 25.09.2026 | 15:52:56.103 | 0,200 BZ | 725 | 145,000 | 2.250,000 | 458,000 |
| 25.09.2026 | 15:52:47.647 | 0,200 BZ | 725 | 145,000 | 1.525,000 | 313,000 |
| 25.09.2026 | 10:21:14.267 | 0,210 G | - | - | 800,000 | 168,000 |
| 25.09.2026 | 10:12:16.513 | 0,210 BZ | 400 | 84,000 | 800,000 | 168,000 |
| 25.09.2026 | 10:12:12.652 | 0,210 BZ | 400 | 84,000 | 400,000 | 84,000 |
| 24.09.2026 | 10:21:46.836 | 0,240 G | - | - | - | - |
| 24.09.2026 | 10:21:46.836 | 0,240 G | - | - | - | - |
| 23.09.2026 | 10:14:03.968 | 0,440 G | - | - | - | - |
| 23.09.2026 | 10:14:03.968 | 0,440 G | - | - | - | - |
| 22.09.2026 | 10:24:08.415 | 0,390 G | - | - | - | - |
| 22.09.2026 | 10:24:08.415 | 0,390 G | - | - | - | - |
| 21.09.2026 | 16:49:17.183 | 0,360 BZ | 200 | 72,000 | 70.400,000 | 24.646,000 |
| 21.09.2026 | 16:49:17.183 | 0,360 BZ | 200 | 72,000 | 70.400,000 | 24.646,000 |
| 21.09.2026 | 16:43:00.172 | 0,370 BZ | 200 | 74,000 | 70.200,000 | 24.574,000 |
| 21.09.2026 | 16:10:34.103 | 0,350 BZ | 70.000 | 24.500,000 | 70.000,000 | 24.500,000 |
| 18.09.2026 | 10:44:35.550 | 0,390 G | - | - | - | - |
| 18.09.2026 | 10:44:35.550 | 0,390 G | - | - | - | - |
| 17.09.2026 | 10:25:05.099 | 0,430 G | - | - | - | - |
| 17.09.2026 | 10:25:05.099 | 0,430 G | - | - | - | - |
| 16.09.2026 | 10:34:44.482 | 0,490 G | - | - | - | - |
| 16.09.2026 | 10:34:44.482 | 0,490 G | - | - | - | - |
| 15.09.2026 | 16:30:54.853 | 0,560 G | - | - | - | - |