Lonza Group AG/OS/Call [650]/BNP
WKN PL9ANQ
ISIN DE000PL9ANQ7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16:10:25.650 | 0,190 BZ | 7.142 | 1.356,980 | 1.331.022,000 | 290.993,490 |
| 06.07.2026 | 16:01:07.683 | 0,190 BZ | 5.250 | 997,500 | 1.323.880,000 | 289.636,510 |
| 06.07.2026 | 15:59:21.685 | 0,190 BZ | 2.700 | 513,000 | 1.318.630,000 | 288.639,010 |
| 06.07.2026 | 15:50:59.858 | 0,190 BZ | 20.400 | 3.876,000 | 1.315.930,000 | 288.126,010 |
| 06.07.2026 | 15:36:41.410 | 0,200 BZ | 10.000 | 2.000,000 | 1.295.530,000 | 284.250,010 |
| 06.07.2026 | 15:32:09.752 | 0,200 BZ | 10.000 | 2.000,000 | 1.275.530,000 | 280.350,010 |
| 06.07.2026 | 15:31:46.177 | 0,200 BZ | 38.600 | 7.720,000 | 1.265.530,000 | 278.350,010 |
| 06.07.2026 | 15:31:01.861 | 0,210 BZ | 670 | 140,700 | 1.226.930,000 | 270.630,010 |
| 06.07.2026 | 15:15:04.920 | 0,210 BZ | 1.000 | 210,000 | 1.226.260,000 | 270.489,310 |
| 06.07.2026 | 15:06:10.763 | 0,220 BZ | 5.000 | 1.100,000 | 1.225.260,000 | 270.279,310 |
| 06.07.2026 | 14:32:51.046 | 0,220 BZ | 5.000 | 1.100,000 | 1.220.260,000 | 269.179,310 |
| 06.07.2026 | 14:26:42.278 | 0,220 BZ | 10.000 | 2.200,000 | 1.215.260,000 | 268.079,310 |
| 06.07.2026 | 13:53:24.459 | 0,210 BZ | 6.500 | 1.365,000 | 1.202.901,000 | 265.383,920 |
| 06.07.2026 | 13:29:43.724 | 0,220 BZ | 2.350 | 517,000 | 1.196.401,000 | 264.018,920 |
| 06.07.2026 | 13:28:22.116 | 0,220 BZ | 6.000 | 1.320,000 | 1.194.051,000 | 263.501,920 |
| 06.07.2026 | 13:25:32.353 | 0,220 BZ | 4.000 | 880,000 | 1.188.051,000 | 262.181,920 |
| 06.07.2026 | 13:17:55.978 | 0,220 BZ | 5.000 | 1.100,000 | 1.184.051,000 | 261.301,920 |
| 06.07.2026 | 13:16:53.815 | 0,220 BZ | 10.000 | 2.200,000 | 1.179.051,000 | 260.201,920 |
| 06.07.2026 | 13:00:49.111 | 0,210 BZ | 50.000 | 10.500,000 | 1.169.051,000 | 258.001,920 |
| 06.07.2026 | 12:43:28.413 | 0,210 BZ | 2.500 | 525,000 | 1.119.051,000 | 247.501,920 |
| 06.07.2026 | 12:41:58.057 | 0,210 BZ | 26.200 | 5.502,000 | 1.116.551,000 | 246.976,920 |
| 06.07.2026 | 12:41:53.264 | 0,210 BZ | 89.200 | 18.732,000 | 1.090.351,000 | 241.474,920 |
| 06.07.2026 | 12:22:08.384 | 0,210 BZ | 16.993 | 3.568,530 | 1.001.151,000 | 222.742,920 |
| 06.07.2026 | 12:17:04.528 | 0,220 BZ | 4.000 | 880,000 | 984.158,000 | 219.174,390 |
| 06.07.2026 | 12:08:04.995 | 0,220 BZ | 13.636 | 2.999,920 | 980.158,000 | 218.294,390 |
| 06.07.2026 | 12:05:15.697 | 0,220 BZ | 3.000 | 660,000 | 966.522,000 | 215.294,470 |
| 06.07.2026 | 11:44:45.102 | 0,220 BZ | 21.739 | 4.782,580 | 959.122,000 | 213.666,470 |
| 06.07.2026 | 11:44:25.299 | 0,220 BZ | 4.347 | 956,340 | 937.383,000 | 208.883,890 |
| 06.07.2026 | 11:38:30.348 | 0,220 BZ | 10.000 | 2.200,000 | 911.297,000 | 203.144,970 |
| 06.07.2026 | 11:33:42.290 | 0,220 BZ | 20.000 | 4.400,000 | 901.297,000 | 200.944,970 |
| 06.07.2026 | 11:33:31.069 | 0,220 BZ | 3.000 | 660,000 | 881.297,000 | 196.544,970 |
| 06.07.2026 | 11:31:47.345 | 0,230 BZ | 4.000 | 920,000 | 878.297,000 | 195.884,970 |
| 06.07.2026 | 11:29:51.627 | 0,230 BZ | 2.200 | 506,000 | 874.297,000 | 194.964,970 |
| 06.07.2026 | 11:29:38.799 | 0,230 BZ | 20.000 | 4.600,000 | 872.097,000 | 194.458,970 |
| 06.07.2026 | 11:22:59.295 | 0,220 BZ | 1.800 | 396,000 | 852.097,000 | 189.858,970 |
| 06.07.2026 | 11:22:53.400 | 0,220 BZ | 13.500 | 2.970,000 | 850.297,000 | 189.462,970 |
| 06.07.2026 | 11:11:57.986 | 0,230 BZ | 2.000 | 460,000 | 836.797,000 | 186.492,970 |
| 06.07.2026 | 11:09:19.186 | 0,230 BZ | 13.500 | 3.105,000 | 834.797,000 | 186.032,970 |
| 06.07.2026 | 11:07:54.716 | 0,230 BZ | 1.500 | 345,000 | 821.297,000 | 182.927,970 |
| 06.07.2026 | 11:06:01.350 | 0,220 BZ | 8.636 | 1.899,920 | 819.797,000 | 182.582,970 |
| 06.07.2026 | 11:05:48.359 | 0,220 BZ | 2.200 | 484,000 | 811.161,000 | 180.683,050 |
| 06.07.2026 | 11:05:10.450 | 0,220 BZ | 2.173 | 478,060 | 808.961,000 | 180.199,050 |
| 06.07.2026 | 11:03:44.962 | 0,220 BZ | 39.000 | 8.580,000 | 806.788,000 | 179.720,990 |
| 06.07.2026 | 11:00:05.580 | 0,230 BZ | 14.000 | 3.220,000 | 767.788,000 | 171.140,990 |
| 06.07.2026 | 10:57:47.968 | 0,230 BZ | 15.000 | 3.450,000 | 753.788,000 | 167.920,990 |
| 06.07.2026 | 10:52:31.908 | 0,230 BZ | 10.000 | 2.300,000 | 738.788,000 | 164.470,990 |
| 06.07.2026 | 10:43:20.418 | 0,230 BZ | 1.304 | 299,920 | 728.788,000 | 162.170,990 |
| 06.07.2026 | 10:42:43.339 | 0,220 G | - | - | 727.484,000 | 161.871,070 |
| 06.07.2026 | 10:41:56.354 | 0,220 BZ | 7.400 | 1.628,000 | 727.484,000 | 161.871,070 |
| 06.07.2026 | 10:41:42.442 | 0,230 BZ | 41 | 9,430 | 720.084,000 | 160.243,070 |
| 06.07.2026 | 10:39:42.760 | 0,230 BZ | 1.000 | 230,000 | 720.043,000 | 160.233,640 |
| 06.07.2026 | 10:39:29.457 | 0,230 BZ | 2.200 | 506,000 | 719.043,000 | 160.003,640 |
| 06.07.2026 | 10:36:44.136 | 0,230 BZ | 2.250 | 517,500 | 716.843,000 | 159.497,640 |
| 06.07.2026 | 10:36:33.871 | 0,230 BZ | 5.681 | 1.306,630 | 714.593,000 | 158.980,140 |
| 06.07.2026 | 10:19:25.663 | 0,220 BZ | 9.500 | 2.090,000 | 708.912,000 | 157.673,510 |
| 06.07.2026 | 10:18:23.455 | 0,220 BZ | 1.500 | 330,000 | 699.412,000 | 155.583,510 |
| 06.07.2026 | 10:16:26.414 | 0,220 BZ | 10.000 | 2.200,000 | 697.912,000 | 155.253,510 |
| 06.07.2026 | 10:14:29.046 | 0,220 BZ | 1.000 | 220,000 | 687.912,000 | 153.053,510 |
| 06.07.2026 | 10:13:11.052 | 0,220 BZ | 5.000 | 1.100,000 | 686.912,000 | 152.833,510 |
| 06.07.2026 | 10:12:45.334 | 0,220 BZ | 5.000 | 1.100,000 | 681.912,000 | 151.733,510 |
| 06.07.2026 | 10:12:12.077 | 0,220 BZ | 10.000 | 2.200,000 | 676.912,000 | 150.633,510 |
| 06.07.2026 | 10:11:04.955 | 0,220 BZ | 25.000 | 5.500,000 | 666.912,000 | 148.433,510 |
| 06.07.2026 | 10:07:57.679 | 0,220 BZ | 3.409 | 749,980 | 641.912,000 | 142.933,510 |
| 06.07.2026 | 10:01:03.549 | 0,220 BZ | 2.020 | 444,400 | 638.503,000 | 142.183,530 |
| 06.07.2026 | 09:59:32.082 | 0,220 BZ | 500 | 110,000 | 636.483,000 | 141.739,130 |
| 06.07.2026 | 09:58:30.064 | 0,220 BZ | 2.020 | 444,400 | 635.983,000 | 141.629,130 |
| 06.07.2026 | 09:58:27.046 | 0,220 BZ | 38.335 | 8.433,700 | 633.963,000 | 141.184,730 |
| 06.07.2026 | 09:58:14.773 | 0,220 BZ | 68.000 | 14.960,000 | 595.628,000 | 132.751,030 |
| 06.07.2026 | 09:53:11.454 | 0,230 BZ | 1.800 | 414,000 | 527.628,000 | 117.791,030 |
| 06.07.2026 | 09:52:36.327 | 0,230 BZ | 40.000 | 9.200,000 | 525.828,000 | 117.377,030 |
| 06.07.2026 | 09:44:06.224 | 0,220 BZ | 8.000 | 1.760,000 | 485.828,000 | 108.177,030 |
| 06.07.2026 | 09:43:05.494 | 0,230 BZ | 4.500 | 1.035,000 | 477.828,000 | 106.417,030 |
| 06.07.2026 | 09:42:31.856 | 0,220 BZ | 600 | 132,000 | 473.328,000 | 105.382,030 |
| 06.07.2026 | 09:40:54.099 | 0,220 BZ | 10.000 | 2.200,000 | 472.728,000 | 105.250,030 |
| 06.07.2026 | 09:39:47.162 | 0,220 BZ | 15.600 | 3.432,000 | 462.728,000 | 103.050,030 |
| 06.07.2026 | 09:39:09.533 | 0,220 BZ | 250 | 55,000 | 447.128,000 | 99.618,030 |
| 06.07.2026 | 09:38:48.521 | 0,220 BZ | 68.000 | 14.960,000 | 446.878,000 | 99.563,030 |
| 06.07.2026 | 09:37:51.615 | 0,230 BZ | 15.000 | 3.450,000 | 378.878,000 | 84.603,030 |
| 06.07.2026 | 09:37:14.445 | 0,230 BZ | 15.000 | 3.450,000 | 363.878,000 | 81.153,030 |
| 06.07.2026 | 09:36:25.127 | 0,230 BZ | 4.000 | 920,000 | 348.878,000 | 77.703,030 |
| 06.07.2026 | 09:33:25.852 | 0,230 BZ | 10.000 | 2.300,000 | 344.878,000 | 76.783,030 |
| 06.07.2026 | 09:28:18.845 | 0,230 BZ | 1.500 | 345,000 | 334.878,000 | 74.483,030 |
| 06.07.2026 | 09:28:01.683 | 0,230 BZ | 3.000 | 690,000 | 333.378,000 | 74.138,030 |
| 06.07.2026 | 09:27:06.836 | 0,230 BZ | 6.000 | 1.380,000 | 330.378,000 | 73.448,030 |
| 06.07.2026 | 09:26:35.369 | 0,230 BZ | 4.000 | 920,000 | 324.378,000 | 72.068,030 |
| 06.07.2026 | 09:26:30.727 | 0,230 BZ | 21.739 | 4.999,970 | 320.378,000 | 71.148,030 |
| 06.07.2026 | 09:26:06.918 | 0,230 BZ | 12.826 | 2.949,980 | 298.639,000 | 66.148,060 |
| 06.07.2026 | 09:25:00.857 | 0,230 BZ | 500 | 115,000 | 285.813,000 | 63.198,080 |
| 06.07.2026 | 09:24:25.748 | 0,230 BZ | 5.000 | 1.150,000 | 285.313,000 | 63.083,080 |
| 06.07.2026 | 09:24:05.659 | 0,230 BZ | 5.000 | 1.150,000 | 280.313,000 | 61.933,080 |
| 06.07.2026 | 09:24:00.290 | 0,230 BZ | 24.050 | 5.531,500 | 275.313,000 | 60.783,080 |
| 06.07.2026 | 09:23:39.823 | 0,230 BZ | 550 | 126,500 | 251.263,000 | 55.251,580 |
| 06.07.2026 | 09:22:40.758 | 0,230 BZ | 5.000 | 1.150,000 | 250.713,000 | 55.125,080 |
| 06.07.2026 | 09:21:10.852 | 0,230 BZ | 7.000 | 1.610,000 | 245.713,000 | 53.975,080 |
| 06.07.2026 | 09:20:45.573 | 0,220 BZ | 5.000 | 1.100,000 | 238.713,000 | 52.365,080 |
| 06.07.2026 | 09:20:06.177 | 0,220 BZ | 10.000 | 2.200,000 | 233.713,000 | 51.265,080 |
| 06.07.2026 | 09:19:22.235 | 0,220 BZ | 8.695 | 1.912,900 | 223.713,000 | 49.065,080 |
| 06.07.2026 | 09:19:21.005 | 0,220 BZ | 272 | 59,840 | 215.018,000 | 47.152,180 |
| 06.07.2026 | 09:19:16.310 | 0,220 BZ | 20.000 | 4.400,000 | 214.746,000 | 47.092,340 |
| 06.07.2026 | 09:18:57.581 | 0,230 BZ | 9.500 | 2.185,000 | 194.746,000 | 42.692,340 |