BP PLC/OS/Call [7]/BNP
WKN PM03B1
ISIN DE000PM03B11
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 17:09:46.147 | 0,170 BZ | 6.250 | 1.062,500 | 530.222,000 | 89.695,490 |
| 11.09.2026 | 17:09:46.147 | 0,170 BZ | 6.250 | 1.062,500 | 530.222,000 | 89.695,490 |
| 11.09.2026 | 16:34:10.088 | 0,170 BZ | 13.000 | 2.210,000 | 523.972,000 | 88.632,990 |
| 11.09.2026 | 16:15:26.472 | 0,170 BZ | 6.000 | 1.020,000 | 510.972,000 | 86.422,990 |
| 11.09.2026 | 16:10:30.322 | 0,180 BZ | 1.882 | 338,760 | 504.972,000 | 85.402,990 |
| 11.09.2026 | 16:09:44.271 | 0,170 BZ | 5.882 | 999,940 | 503.090,000 | 85.064,230 |
| 11.09.2026 | 15:43:57.191 | 0,170 BZ | 2.800 | 476,000 | 497.208,000 | 84.064,290 |
| 11.09.2026 | 15:41:17.574 | 0,170 BZ | 1.800 | 306,000 | 494.408,000 | 83.588,290 |
| 11.09.2026 | 15:40:13.567 | 0,170 BZ | 2.900 | 493,000 | 492.608,000 | 83.282,290 |
| 11.09.2026 | 15:37:22.051 | 0,161 BZ | 7.500 | 1.207,500 | 489.708,000 | 82.789,290 |
| 11.09.2026 | 15:25:34.255 | 0,170 BZ | 57.142 | 9.714,140 | 452.797,000 | 76.581,920 |
| 11.09.2026 | 15:23:09.121 | 0,180 BZ | 57.142 | 10.285,560 | 395.655,000 | 66.867,780 |
| 11.09.2026 | 15:17:47.999 | 0,180 BZ | 1.000 | 180,000 | 338.513,000 | 56.582,220 |
| 11.09.2026 | 14:54:08.686 | 0,170 BZ | 7.000 | 1.190,000 | 337.513,000 | 56.402,220 |
| 11.09.2026 | 14:03:38.762 | 0,170 BZ | 2.000 | 340,000 | 330.513,000 | 55.212,220 |
| 11.09.2026 | 14:00:47.068 | 0,170 BZ | 15.000 | 2.550,000 | 328.513,000 | 54.872,220 |
| 11.09.2026 | 13:08:27.858 | 0,170 BZ | 5.000 | 850,000 | 313.513,000 | 52.322,220 |
| 11.09.2026 | 13:03:13.615 | 0,170 BZ | 10.000 | 1.700,000 | 308.513,000 | 51.472,220 |
| 11.09.2026 | 13:02:03.424 | 0,170 BZ | 5.000 | 850,000 | 298.513,000 | 49.772,220 |
| 11.09.2026 | 13:01:17.749 | 0,170 BZ | 55.000 | 9.350,000 | 293.513,000 | 48.922,220 |
| 11.09.2026 | 12:56:12.594 | 0,170 BZ | 1.315 | 223,550 | 238.513,000 | 39.572,220 |
| 11.09.2026 | 12:14:25.154 | 0,160 BZ | 10.000 | 1.600,000 | 237.198,000 | 39.348,670 |
| 11.09.2026 | 12:00:00.732 | 0,170 BZ | 10.000 | 1.700,000 | 227.198,000 | 37.748,670 |
| 11.09.2026 | 11:36:05.315 | 0,160 BZ | 8.125 | 1.300,000 | 217.198,000 | 36.048,670 |
| 11.09.2026 | 11:35:20.288 | 0,160 G | - | - | 209.073,000 | 34.748,670 |
| 11.09.2026 | 11:34:34.504 | 0,160 G | - | - | 209.073,000 | 34.748,670 |
| 11.09.2026 | 11:28:08.454 | 0,170 BZ | 7.000 | 1.190,000 | 209.073,000 | 34.748,670 |
| 11.09.2026 | 11:08:19.379 | 0,160 BZ | 10.000 | 1.600,000 | 202.073,000 | 33.558,670 |
| 11.09.2026 | 10:59:24.893 | 0,160 BZ | 1.250 | 200,000 | 192.073,000 | 31.958,670 |
| 11.09.2026 | 10:52:44.333 | 0,160 BZ | 4.500 | 720,000 | 190.823,000 | 31.758,670 |
| 11.09.2026 | 10:51:01.563 | 0,160 BZ | 6.200 | 992,000 | 186.323,000 | 31.038,670 |
| 11.09.2026 | 10:06:39.343 | 0,170 BZ | 6.600 | 1.122,000 | 180.123,000 | 30.046,670 |
| 11.09.2026 | 10:05:32.616 | 0,170 BZ | 11.764 | 1.999,880 | 173.523,000 | 28.924,670 |
| 11.09.2026 | 10:01:18.674 | 0,170 BZ | 6.000 | 1.020,000 | 161.759,000 | 26.924,790 |
| 11.09.2026 | 10:00:38.990 | 0,170 BZ | 11.111 | 1.888,870 | 155.759,000 | 25.904,790 |
| 11.09.2026 | 09:54:22.883 | 0,170 BZ | 3.000 | 510,000 | 144.648,000 | 24.015,920 |
| 11.09.2026 | 09:52:36.135 | 0,170 BZ | 4.000 | 680,000 | 141.648,000 | 23.505,920 |
| 11.09.2026 | 09:37:27.402 | 0,170 BZ | 6.500 | 1.105,000 | 137.648,000 | 22.825,920 |
| 11.09.2026 | 09:30:19.005 | 0,160 BZ | 3.000 | 480,000 | 131.148,000 | 21.720,920 |
| 11.09.2026 | 09:27:09.747 | 0,160 BZ | 6.500 | 1.040,000 | 128.148,000 | 21.240,920 |
| 11.09.2026 | 09:26:13.841 | 0,160 BZ | 3.000 | 480,000 | 121.648,000 | 20.200,920 |
| 11.09.2026 | 09:24:53.034 | 0,160 BZ | 6.090 | 974,400 | 118.648,000 | 19.720,920 |
| 11.09.2026 | 09:24:30.633 | 0,160 BZ | 4.000 | 640,000 | 112.558,000 | 18.746,520 |
| 11.09.2026 | 09:24:27.183 | 0,160 BZ | 4.000 | 640,000 | 108.558,000 | 18.106,520 |
| 11.09.2026 | 09:19:27.763 | 0,160 BZ | 25.000 | 4.000,000 | 104.558,000 | 17.466,520 |
| 11.09.2026 | 09:18:38.174 | 0,160 BZ | 3.000 | 480,000 | 79.558,000 | 13.466,520 |
| 11.09.2026 | 09:16:56.826 | 0,170 BZ | 3.500 | 595,000 | 76.558,000 | 12.986,520 |
| 11.09.2026 | 09:14:40.796 | 0,160 BZ | 13.500 | 2.160,000 | 73.058,000 | 12.391,520 |
| 11.09.2026 | 09:13:23.501 | 0,170 BZ | 9.375 | 1.593,750 | 59.558,000 | 10.231,520 |
| 11.09.2026 | 09:12:24.839 | 0,160 G | - | - | 50.183,000 | 8.637,770 |
| 11.09.2026 | 09:07:18.345 | 0,170 BZ | 3.500 | 595,000 | 50.183,000 | 8.637,770 |
| 11.09.2026 | 09:05:40.371 | 0,170 BZ | 6.000 | 1.020,000 | 46.683,000 | 8.042,770 |
| 11.09.2026 | 09:04:11.118 | 0,170 BZ | 230 | 39,100 | 40.683,000 | 7.022,770 |
| 11.09.2026 | 09:03:56.787 | 0,170 BZ | 6.000 | 1.020,000 | 40.453,000 | 6.983,670 |
| 11.09.2026 | 09:03:52.128 | 0,170 BZ | 14.705 | 2.499,850 | 34.453,000 | 5.963,670 |
| 11.09.2026 | 09:00:55.498 | 0,180 BZ | 10.666 | 1.919,880 | 10.666,000 | 1.919,880 |
| 10.09.2026 | 10:58:44.427 | 0,160 G | - | - | - | - |
| 10.09.2026 | 10:58:44.427 | 0,160 G | - | - | - | - |
| 09.09.2026 | 10:55:03.647 | 0,140 G | - | - | - | - |
| 09.09.2026 | 10:55:03.647 | 0,140 G | - | - | - | - |
| 08.09.2026 | 10:55:51.336 | 0,130 G | - | - | - | - |
| 08.09.2026 | 10:55:51.336 | 0,130 G | - | - | - | - |
| 07.09.2026 | 10:41:38.999 | 0,110 G | - | - | - | - |
| 07.09.2026 | 10:41:38.999 | 0,110 G | - | - | - | - |
| 04.09.2026 | 10:44:31.451 | 0,110 G | - | - | - | - |
| 04.09.2026 | 10:44:31.451 | 0,110 G | - | - | - | - |
| 03.09.2026 | 14:26:43.150 | 0,110 G | - | - | - | - |
| 03.09.2026 | 14:26:43.150 | 0,110 G | - | - | - | - |
| 01.09.2026 | 11:51:37.890 | 0,088 G | - | - | - | - |
| 01.09.2026 | 11:51:37.890 | 0,088 G | - | - | - | - |
| 28.08.2026 | 15:24:16.587 | 0,062 G | - | - | - | - |
| 28.08.2026 | 15:24:16.587 | 0,062 G | - | - | - | - |
| 27.08.2026 | 10:52:51.632 | 0,067 G | - | - | - | - |
| 27.08.2026 | 10:52:51.632 | 0,067 G | - | - | - | - |
| 26.08.2026 | 15:36:20.594 | 0,072 G | - | - | - | - |
| 26.08.2026 | 15:36:20.594 | 0,072 G | - | - | - | - |
| 25.08.2026 | 10:59:55.185 | 0,100 G | - | - | - | - |
| 25.08.2026 | 10:59:55.185 | 0,100 G | - | - | - | - |
| 24.08.2026 | 10:52:46.975 | 0,120 G | - | - | - | - |
| 24.08.2026 | 10:52:46.975 | 0,120 G | - | - | - | - |
| 21.08.2026 | 10:55:20.134 | 0,130 G | - | - | - | - |
| 21.08.2026 | 10:55:20.134 | 0,130 G | - | - | - | - |
| 20.08.2026 | 10:50:22.894 | 0,120 G | - | - | - | - |
| 20.08.2026 | 10:50:22.894 | 0,120 G | - | - | - | - |
| 19.08.2026 | 11:19:56.809 | 0,110 G | - | - | - | - |
| 19.08.2026 | 11:19:56.809 | 0,110 G | - | - | - | - |
| 18.08.2026 | 10:57:04.754 | 0,090 G | - | - | - | - |
| 18.08.2026 | 10:57:04.754 | 0,090 G | - | - | - | - |
| 17.08.2026 | 10:54:27.485 | 0,078 G | - | - | - | - |
| 17.08.2026 | 10:54:27.485 | 0,078 G | - | - | - | - |
| 14.08.2026 | 16:48:25.793 | 0,086 G | - | - | - | - |
| 14.08.2026 | 16:48:25.793 | 0,086 G | - | - | - | - |
| 14.08.2026 | 13:09:53.352 | 0,085 G | - | - | - | - |
| 13.08.2026 | 11:18:45.590 | 0,084 G | - | - | - | - |
| 13.08.2026 | 11:18:45.590 | 0,084 G | - | - | - | - |
| 12.08.2026 | 10:55:18.344 | 0,090 G | - | - | - | - |
| 12.08.2026 | 10:55:18.344 | 0,090 G | - | - | - | - |
| 11.08.2026 | 10:53:33.153 | 0,100 G | - | - | - | - |
| 11.08.2026 | 10:53:33.153 | 0,100 G | - | - | - | - |
| 10.08.2026 | 10:58:56.450 | 0,074 G | - | - | - | - |