Intesa Sanpaolo S.p.A./OS/Call [6,8]/UniCredit
WKN UN339W
ISIN DE000UN339W6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.02.2026 | 18:50:36.249 | 0,059 BZ | 15.000 | 885,000 | 5.301.236,000 | 324.113,440 |
| 19.02.2026 | 18:49:54.020 | 0,059 BZ | 20.000 | 1.180,000 | 5.286.236,000 | 323.228,440 |
| 19.02.2026 | 18:46:04.754 | 0,059 BZ | 2.500 | 147,500 | 5.266.236,000 | 322.048,440 |
| 19.02.2026 | 18:29:52.563 | 0,056 G | - | - | 5.263.736,000 | 321.900,940 |
| 19.02.2026 | 18:04:20.682 | 0,059 BZ | 20.000 | 1.180,000 | 5.263.736,000 | 321.900,940 |
| 19.02.2026 | 17:45:07.343 | 0,057 BZ | 14.900 | 849,300 | 5.243.736,000 | 320.720,940 |
| 19.02.2026 | 17:44:10.449 | 0,057 BZ | 166.000 | 9.462,000 | 5.228.836,000 | 319.871,640 |
| 19.02.2026 | 17:26:56.324 | 0,057 BZ | 10.000 | 570,000 | 5.062.836,000 | 310.409,640 |
| 19.02.2026 | 17:11:40.396 | 0,054 BZ | 200.000 | 10.800,000 | 5.052.836,000 | 309.839,640 |
| 19.02.2026 | 17:03:55.191 | 0,056 BZ | 10.350 | 579,600 | 4.852.836,000 | 299.039,640 |
| 19.02.2026 | 17:02:01.674 | 0,056 BZ | 10.350 | 579,600 | 4.842.486,000 | 298.460,040 |
| 19.02.2026 | 16:59:31.663 | 0,057 BZ | 1.200 | 68,400 | 4.832.136,000 | 297.880,440 |
| 19.02.2026 | 16:45:37.749 | 0,057 BZ | 1.501 | 85,557 | 4.830.936,000 | 297.812,040 |
| 19.02.2026 | 16:45:22.326 | 0,058 BZ | 27.499 | 1.594,942 | 4.829.435,000 | 297.726,483 |
| 19.02.2026 | 16:45:07.547 | 0,058 BZ | 100.000 | 5.800,000 | 4.801.936,000 | 296.131,541 |
| 19.02.2026 | 16:41:40.216 | 0,058 BZ | 15.000 | 870,000 | 4.701.936,000 | 290.331,541 |
| 19.02.2026 | 16:39:05.137 | 0,056 BZ | 40.000 | 2.240,000 | 4.686.936,000 | 289.461,541 |
| 19.02.2026 | 16:38:08.265 | 0,058 BZ | 4.000 | 232,000 | 4.646.936,000 | 287.221,541 |
| 19.02.2026 | 16:36:19.146 | 0,058 BZ | 55.000 | 3.190,000 | 4.642.936,000 | 286.989,541 |
| 19.02.2026 | 16:30:27.597 | 0,057 BZ | 40.000 | 2.280,000 | 4.587.936,000 | 283.799,541 |
| 19.02.2026 | 16:29:37.406 | 0,058 BZ | 30.000 | 1.740,000 | 4.547.936,000 | 281.519,541 |
| 19.02.2026 | 16:14:46.760 | 0,056 BZ | 10.000 | 560,000 | 4.517.936,000 | 279.779,541 |
| 19.02.2026 | 16:14:07.046 | 0,057 BZ | 5.000 | 285,000 | 4.507.936,000 | 279.219,541 |
| 19.02.2026 | 16:02:56.014 | 0,060 BZ | 15.000 | 900,000 | 4.502.936,000 | 278.934,541 |
| 19.02.2026 | 15:45:43.904 | 0,056 BZ | 7.017 | 392,952 | 4.487.936,000 | 278.034,541 |
| 19.02.2026 | 15:37:49.865 | 0,057 BZ | 2.000 | 114,000 | 4.480.919,000 | 277.641,589 |
| 19.02.2026 | 15:32:43.477 | 0,056 BZ | 17.000 | 952,000 | 4.468.919,000 | 276.967,589 |
| 19.02.2026 | 15:30:05.027 | 0,057 BZ | 50.000 | 2.850,000 | 4.451.919,000 | 276.015,589 |
| 19.02.2026 | 15:29:24.576 | 0,057 BZ | 6.000 | 342,000 | 4.401.919,000 | 273.165,589 |
| 19.02.2026 | 15:24:25.508 | 0,056 G | - | - | 4.395.919,000 | 272.823,589 |
| 19.02.2026 | 15:14:42.920 | 0,058 BZ | 7.700 | 446,600 | 4.395.919,000 | 272.823,589 |
| 19.02.2026 | 15:10:39.900 | 0,057 BZ | 8.000 | 456,000 | 4.388.219,000 | 272.376,989 |
| 19.02.2026 | 15:10:34.892 | 0,057 BZ | 6.000 | 342,000 | 4.380.219,000 | 271.920,989 |
| 19.02.2026 | 15:07:31.964 | 0,058 BZ | 45.000 | 2.610,000 | 4.374.219,000 | 271.578,989 |
| 19.02.2026 | 14:51:38.368 | 0,059 BZ | 32.000 | 1.888,000 | 4.329.219,000 | 268.968,989 |
| 19.02.2026 | 14:51:23.276 | 0,059 BZ | 20.000 | 1.180,000 | 4.297.219,000 | 267.080,989 |
| 19.02.2026 | 14:39:53.036 | 0,062 BZ | 18.406 | 1.141,172 | 4.277.219,000 | 265.900,989 |
| 19.02.2026 | 14:39:15.101 | 0,062 BZ | 14.406 | 893,172 | 4.258.813,000 | 264.759,817 |
| 19.02.2026 | 14:38:32.965 | 0,063 BZ | 4.000 | 252,000 | 4.244.407,000 | 263.866,645 |
| 19.02.2026 | 14:26:02.194 | 0,059 BZ | 39.898 | 2.353,982 | 4.240.407,000 | 263.614,645 |
| 19.02.2026 | 14:24:52.320 | 0,060 BZ | 16.000 | 960,000 | 4.200.509,000 | 261.260,663 |
| 19.02.2026 | 14:11:16.558 | 0,061 BZ | 100 | 6,100 | 4.184.509,000 | 260.300,663 |
| 19.02.2026 | 14:05:52.986 | 0,061 BZ | 4.467 | 272,487 | 4.184.409,000 | 260.294,563 |
| 19.02.2026 | 14:01:24.202 | 0,061 BZ | 50.000 | 3.050,000 | 4.179.942,000 | 260.022,076 |
| 19.02.2026 | 13:56:10.841 | 0,061 BZ | 50.000 | 3.050,000 | 4.129.942,000 | 256.972,076 |
| 19.02.2026 | 13:54:55.247 | 0,061 BZ | 81.967 | 4.999,987 | 4.079.942,000 | 253.922,076 |
| 19.02.2026 | 13:53:35.595 | 0,061 BZ | 25.000 | 1.525,000 | 3.997.975,000 | 248.922,089 |
| 19.02.2026 | 13:51:21.774 | 0,061 BZ | 34.000 | 2.074,000 | 3.972.975,000 | 247.397,089 |
| 19.02.2026 | 13:34:31.554 | 0,061 BZ | 9.000 | 549,000 | 3.938.975,000 | 245.323,089 |
| 19.02.2026 | 13:22:09.449 | 0,060 BZ | 13.000 | 780,000 | 3.929.975,000 | 244.774,089 |
| 19.02.2026 | 13:08:01.160 | 0,059 BZ | 3.278 | 193,402 | 3.916.975,000 | 243.994,089 |
| 19.02.2026 | 13:01:59.572 | 0,058 BZ | 18.000 | 1.044,000 | 3.913.697,000 | 243.800,687 |
| 19.02.2026 | 12:39:18.211 | 0,060 BZ | 60.000 | 3.600,000 | 3.895.697,000 | 242.756,687 |
| 19.02.2026 | 12:37:59.637 | 0,060 BZ | 80.000 | 4.800,000 | 3.835.697,000 | 239.156,687 |
| 19.02.2026 | 12:33:27.675 | 0,061 BZ | 35.000 | 2.135,000 | 3.755.697,000 | 234.356,687 |
| 19.02.2026 | 12:23:40.548 | 0,061 BZ | 10.000 | 610,000 | 3.720.697,000 | 232.221,687 |
| 19.02.2026 | 12:03:51.497 | 0,061 BZ | 8.800 | 536,800 | 3.710.697,000 | 231.611,687 |
| 19.02.2026 | 11:58:16.494 | 0,061 BZ | 13.000 | 793,000 | 3.701.897,000 | 231.074,887 |
| 19.02.2026 | 11:42:48.967 | 0,060 BZ | 40.000 | 2.400,000 | 3.688.897,000 | 230.281,887 |
| 19.02.2026 | 11:37:10.725 | 0,061 BZ | 50.000 | 3.050,000 | 3.648.897,000 | 227.881,887 |
| 19.02.2026 | 11:35:20.908 | 0,062 BZ | 50.000 | 3.100,000 | 3.598.897,000 | 224.831,887 |
| 19.02.2026 | 11:30:17.063 | 0,062 BZ | 20.000 | 1.240,000 | 3.548.897,000 | 221.731,887 |
| 19.02.2026 | 11:27:49.721 | 0,062 BZ | 100.000 | 6.200,000 | 3.528.897,000 | 220.491,887 |
| 19.02.2026 | 11:22:43.177 | 0,063 BZ | 1.000.000 | 63.000,000 | 3.428.897,000 | 214.291,887 |
| 19.02.2026 | 11:18:55.239 | 0,062 BZ | 5.000 | 310,000 | 2.428.897,000 | 151.291,887 |
| 19.02.2026 | 11:16:51.814 | 0,062 BZ | 40.000 | 2.480,000 | 2.423.897,000 | 150.981,887 |
| 19.02.2026 | 11:16:33.555 | 0,062 BZ | 166.666 | 10.333,292 | 2.383.897,000 | 148.501,887 |
| 19.02.2026 | 11:16:06.642 | 0,062 BZ | 15.000 | 930,000 | 2.217.231,000 | 138.168,595 |
| 19.02.2026 | 11:16:00.006 | 0,062 BZ | 10.000 | 620,000 | 2.202.231,000 | 137.238,595 |
| 19.02.2026 | 11:11:16.656 | 0,060 BZ | 15.000 | 900,000 | 2.192.231,000 | 136.618,595 |
| 19.02.2026 | 11:08:58.895 | 0,060 BZ | 313.077 | 18.784,620 | 2.177.231,000 | 135.718,595 |
| 19.02.2026 | 10:57:37.409 | 0,062 BG | 12.637 | 783,494 | 1.864.154,000 | 116.933,975 |
| 19.02.2026 | 10:54:26.947 | 0,062 BZ | 70.000 | 4.340,000 | 1.851.517,000 | 116.150,481 |
| 19.02.2026 | 10:52:13.036 | 0,062 BZ | 40.000 | 2.480,000 | 1.781.517,000 | 111.810,481 |
| 19.02.2026 | 10:47:00.453 | 0,063 BZ | 8.000 | 504,000 | 1.741.517,000 | 109.330,481 |
| 19.02.2026 | 10:46:07.951 | 0,063 BZ | 10.000 | 630,000 | 1.733.517,000 | 108.826,481 |
| 19.02.2026 | 10:45:51.358 | 0,064 BZ | 10.000 | 640,000 | 1.723.517,000 | 108.196,481 |
| 19.02.2026 | 10:45:09.168 | 0,063 BZ | 20.000 | 1.260,000 | 1.713.517,000 | 107.556,481 |
| 19.02.2026 | 10:44:46.006 | 0,063 BZ | 5.000 | 315,000 | 1.693.517,000 | 106.296,481 |
| 19.02.2026 | 10:43:37.531 | 0,060 G | - | - | 1.688.517,000 | 105.981,481 |
| 19.02.2026 | 10:41:24.027 | 0,062 BZ | 23.809 | 1.476,158 | 1.688.517,000 | 105.981,481 |
| 19.02.2026 | 10:40:51.339 | 0,062 BZ | 40.000 | 2.480,000 | 1.664.708,000 | 104.505,323 |
| 19.02.2026 | 10:39:52.478 | 0,063 BZ | 15.000 | 945,000 | 1.624.708,000 | 102.025,323 |
| 19.02.2026 | 10:37:04.294 | 0,063 BZ | 24.000 | 1.512,000 | 1.609.708,000 | 101.080,323 |
| 19.02.2026 | 10:35:34.966 | 0,064 BZ | 11.718 | 749,952 | 1.585.708,000 | 99.568,323 |
| 19.02.2026 | 10:31:31.399 | 0,064 BZ | 16.600 | 1.062,400 | 1.573.990,000 | 98.818,371 |
| 19.02.2026 | 10:31:18.231 | 0,065 BZ | 16.600 | 1.079,000 | 1.557.390,000 | 97.755,971 |
| 19.02.2026 | 10:30:07.625 | 0,064 BZ | 20.000 | 1.280,000 | 1.540.790,000 | 96.676,971 |
| 19.02.2026 | 10:26:53.232 | 0,064 BZ | 38.461 | 2.461,504 | 1.520.790,000 | 95.396,971 |
| 19.02.2026 | 10:26:15.611 | 0,065 BZ | 38.461 | 2.499,965 | 1.482.329,000 | 92.935,467 |
| 19.02.2026 | 10:24:18.473 | 0,065 BZ | 17.000 | 1.105,000 | 1.443.868,000 | 90.435,502 |
| 19.02.2026 | 10:22:18.874 | 0,064 BZ | 32.000 | 2.048,000 | 1.426.868,000 | 89.330,502 |
| 19.02.2026 | 10:19:15.767 | 0,063 BZ | 17.000 | 1.071,000 | 1.394.868,000 | 87.282,502 |
| 19.02.2026 | 10:16:40.055 | 0,063 BZ | 15.000 | 945,000 | 1.377.868,000 | 86.211,502 |
| 19.02.2026 | 10:16:33.733 | 0,063 BZ | 24.000 | 1.512,000 | 1.362.868,000 | 85.266,502 |
| 19.02.2026 | 10:12:50.124 | 0,063 BZ | 20.000 | 1.260,000 | 1.338.868,000 | 83.754,502 |
| 19.02.2026 | 10:07:44.337 | 0,063 BZ | 4.000 | 252,000 | 1.318.868,000 | 82.494,502 |
| 19.02.2026 | 10:05:54.082 | 0,063 BZ | 8.000 | 504,000 | 1.314.868,000 | 82.242,502 |
| 19.02.2026 | 09:59:32.762 | 0,062 BZ | 17.234 | 1.068,508 | 1.306.868,000 | 81.738,502 |
| 19.02.2026 | 09:55:53.207 | 0,063 BZ | 20.000 | 1.260,000 | 1.289.634,000 | 80.669,994 |