Bayer AG/OS/Call [62]/VONT
WKN VJ2V0W
ISIN DE000VJ2V0W8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.06.2026 | 13:08:35.101 | 0,690 BZ | 150 | 103,500 | 245.708,000 | 136.481,350 |
| 24.06.2026 | 13:04:41.046 | 0,710 BZ | 1.000 | 710,000 | 245.558,000 | 136.377,850 |
| 24.06.2026 | 13:00:18.917 | 0,680 BZ | 750 | 510,000 | 244.558,000 | 135.667,850 |
| 24.06.2026 | 13:00:13.584 | 0,700 BZ | 1.500 | 1.050,000 | 243.808,000 | 135.157,850 |
| 24.06.2026 | 12:49:13.730 | 0,670 BZ | 500 | 335,000 | 242.308,000 | 134.107,850 |
| 24.06.2026 | 12:45:35.775 | 0,660 BZ | 2.000 | 1.320,000 | 241.808,000 | 133.772,850 |
| 24.06.2026 | 12:40:08.202 | 0,660 BZ | 3.000 | 1.980,000 | 239.808,000 | 132.452,850 |
| 24.06.2026 | 12:30:10.968 | 0,660 BZ | 600 | 396,000 | 236.808,000 | 130.472,850 |
| 24.06.2026 | 12:29:05.993 | 0,650 BZ | 400 | 260,000 | 236.208,000 | 130.076,850 |
| 24.06.2026 | 12:23:47.304 | 0,640 BZ | 1.600 | 1.024,000 | 235.808,000 | 129.816,850 |
| 24.06.2026 | 12:17:35.769 | 0,580 BZ | 1.000 | 580,000 | 234.208,000 | 128.792,850 |
| 24.06.2026 | 12:15:47.636 | 0,600 BZ | 16.150 | 9.690,000 | 233.208,000 | 128.212,850 |
| 24.06.2026 | 12:14:05.038 | 0,600 RG | 15.000 | 9.000,000 | 217.058,000 | 118.522,850 |
| 24.06.2026 | 12:10:26.142 | 0,600 RG | 15.000 | 9.000,000 | 202.058,000 | 109.522,850 |
| 24.06.2026 | 12:04:23.404 | 0,600 RG | 16.000 | 9.600,000 | 187.058,000 | 100.522,850 |
| 24.06.2026 | 12:03:31.359 | 0,590 RG | 17.000 | 10.030,000 | 171.058,000 | 90.922,850 |
| 24.06.2026 | 12:00:01.899 | 0,590 RG | 15.000 | 8.850,000 | 154.058,000 | 80.892,850 |
| 24.06.2026 | 11:58:05.800 | 0,590 RG | 15.000 | 8.850,000 | 139.058,000 | 72.042,850 |
| 24.06.2026 | 11:52:44.552 | 0,590 BZ | 850 | 501,500 | 124.058,000 | 63.192,850 |
| 24.06.2026 | 11:49:05.818 | 0,580 BZ | 2.000 | 1.160,000 | 123.208,000 | 62.691,350 |
| 24.06.2026 | 11:42:43.687 | 0,590 BZ | 3.000 | 1.770,000 | 121.208,000 | 61.531,350 |
| 24.06.2026 | 11:32:59.989 | 0,590 BZ | 1.690 | 997,100 | 118.208,000 | 59.761,350 |
| 24.06.2026 | 11:32:25.375 | 0,600 BZ | 2.000 | 1.200,000 | 116.518,000 | 58.764,250 |
| 24.06.2026 | 11:28:40.622 | 0,610 BZ | 2.083 | 1.270,630 | 114.518,000 | 57.564,250 |
| 24.06.2026 | 11:16:28.657 | 0,600 BZ | 1.600 | 960,000 | 112.435,000 | 56.293,620 |
| 24.06.2026 | 11:11:01.417 | 0,590 BZ | 5.745 | 3.389,550 | 110.835,000 | 55.333,620 |
| 24.06.2026 | 11:01:49.732 | 0,580 BZ | 4.000 | 2.320,000 | 105.090,000 | 51.944,070 |
| 24.06.2026 | 10:57:43.719 | 0,580 BZ | 800 | 464,000 | 101.090,000 | 49.624,070 |
| 24.06.2026 | 10:52:35.689 | 0,550 BZ | 4.255 | 2.340,250 | 100.290,000 | 49.160,070 |
| 24.06.2026 | 10:42:26.088 | 0,560 BZ | 10.000 | 5.600,000 | 96.035,000 | 46.819,820 |
| 24.06.2026 | 10:41:43.700 | 0,560 BZ | 3.000 | 1.680,000 | 86.035,000 | 41.219,820 |
| 24.06.2026 | 10:37:32.261 | 0,550 BZ | 1.530 | 841,500 | 83.035,000 | 39.539,820 |
| 24.06.2026 | 10:27:42.212 | 0,530 BZ | 1.300 | 689,000 | 81.505,000 | 38.698,320 |
| 24.06.2026 | 10:26:57.978 | 0,530 BZ | 1.000 | 530,000 | 80.205,000 | 38.009,320 |
| 24.06.2026 | 10:24:24.109 | 0,530 BZ | 1.200 | 636,000 | 79.205,000 | 37.479,320 |
| 24.06.2026 | 10:21:43.242 | 0,530 BZ | 1.000 | 530,000 | 78.005,000 | 36.843,320 |
| 24.06.2026 | 10:12:19.532 | 0,490 BZ | 5.102 | 2.499,980 | 77.005,000 | 36.313,320 |
| 24.06.2026 | 10:11:34.637 | 0,500 BZ | 5.102 | 2.551,000 | 71.903,000 | 33.813,340 |
| 24.06.2026 | 09:57:53.295 | 0,490 BZ | 4.000 | 1.960,000 | 66.801,000 | 31.262,340 |
| 24.06.2026 | 09:54:21.782 | 0,480 BZ | 1.000 | 480,000 | 62.801,000 | 29.302,340 |
| 24.06.2026 | 09:53:44.206 | 0,480 BZ | 4.000 | 1.920,000 | 61.801,000 | 28.822,340 |
| 24.06.2026 | 09:48:34.364 | 0,480 BZ | 900 | 432,000 | 57.801,000 | 26.902,340 |
| 24.06.2026 | 09:47:11.312 | 0,480 BZ | 500 | 240,000 | 56.901,000 | 26.470,340 |
| 24.06.2026 | 09:41:52.150 | 0,480 BZ | 2.000 | 960,000 | 56.401,000 | 26.230,340 |
| 24.06.2026 | 09:38:20.247 | 0,470 BZ | 500 | 235,000 | 54.401,000 | 25.270,340 |
| 24.06.2026 | 09:37:01.080 | 0,470 BZ | 2.500 | 1.175,000 | 53.901,000 | 25.035,340 |
| 24.06.2026 | 09:36:33.462 | 0,470 BZ | 1.000 | 470,000 | 51.401,000 | 23.860,340 |
| 24.06.2026 | 09:35:29.036 | 0,470 BZ | 2.500 | 1.175,000 | 50.401,000 | 23.390,340 |
| 24.06.2026 | 09:34:06.150 | 0,470 BZ | 2.000 | 940,000 | 47.901,000 | 22.215,340 |
| 24.06.2026 | 09:34:00.114 | 0,470 BZ | 500 | 235,000 | 45.901,000 | 21.275,340 |
| 24.06.2026 | 09:33:42.336 | 0,470 BZ | 450 | 211,500 | 45.401,000 | 21.040,340 |
| 24.06.2026 | 09:32:28.557 | 0,470 BZ | 400 | 188,000 | 44.951,000 | 20.828,840 |
| 24.06.2026 | 09:28:28.323 | 0,460 BZ | 2.500 | 1.150,000 | 44.551,000 | 20.640,840 |
| 24.06.2026 | 09:27:49.630 | 0,460 BZ | 1.000 | 460,000 | 42.051,000 | 19.490,840 |
| 24.06.2026 | 09:26:07.579 | 0,460 BZ | 1.000 | 460,000 | 41.051,000 | 19.030,840 |
| 24.06.2026 | 09:25:23.418 | 0,460 BZ | 5.500 | 2.530,000 | 40.051,000 | 18.570,840 |
| 24.06.2026 | 09:24:44.239 | 0,460 BZ | 1.000 | 460,000 | 34.551,000 | 16.040,840 |
| 24.06.2026 | 09:24:26.187 | 0,440 G | - | - | 33.551,000 | 15.580,840 |
| 24.06.2026 | 09:22:31.859 | 0,460 BZ | 2.500 | 1.150,000 | 33.551,000 | 15.580,840 |
| 24.06.2026 | 09:20:54.661 | 0,470 BZ | 4.255 | 1.999,850 | 31.051,000 | 14.430,840 |
| 24.06.2026 | 09:14:22.341 | 0,470 BZ | 1.063 | 499,610 | 26.796,000 | 12.430,990 |
| 24.06.2026 | 09:14:18.005 | 0,470 BZ | 1.070 | 502,900 | 25.733,000 | 11.931,380 |
| 24.06.2026 | 09:11:50.653 | 0,470 BZ | 3.300 | 1.551,000 | 24.663,000 | 11.428,480 |
| 24.06.2026 | 09:09:27.307 | 0,460 BZ | 999 | 459,540 | 21.363,000 | 9.877,480 |
| 24.06.2026 | 09:08:53.173 | 0,470 BZ | 4.500 | 2.115,000 | 20.364,000 | 9.417,940 |
| 24.06.2026 | 09:08:29.861 | 0,470 BZ | 4.000 | 1.880,000 | 15.864,000 | 7.302,940 |
| 24.06.2026 | 09:07:31.036 | 0,460 BZ | 700 | 322,000 | 11.864,000 | 5.422,940 |
| 24.06.2026 | 09:02:32.421 | 0,490 BZ | 450 | 220,500 | 11.164,000 | 5.100,940 |
| 24.06.2026 | 09:01:14.303 | 0,500 BZ | 600 | 300,000 | 10.714,000 | 4.880,440 |
| 24.06.2026 | 08:57:46.356 | 0,460 BZ | 1.200 | 552,000 | 10.114,000 | 4.580,440 |
| 24.06.2026 | 08:57:44.920 | 0,460 BZ | 434 | 199,640 | 8.914,000 | 4.028,440 |
| 24.06.2026 | 08:57:10.601 | 0,460 BZ | 6.080 | 2.796,800 | 8.480,000 | 3.828,800 |
| 24.06.2026 | 08:48:43.786 | 0,430 BZ | 2.400 | 1.032,000 | 2.400,000 | 1.032,000 |
| 23.06.2026 | 09:21:34.013 | 0,260 G | - | - | - | - |
| 23.06.2026 | 09:21:34.013 | 0,260 G | - | - | - | - |
| 22.06.2026 | 13:56:40.701 | 0,240 G | - | - | - | - |
| 22.06.2026 | 13:56:40.701 | 0,240 G | - | - | - | - |
| 22.06.2026 | 09:25:30.985 | 0,290 G | - | - | - | - |
| 19.06.2026 | 09:26:36.900 | 0,250 G | - | - | - | - |
| 19.06.2026 | 09:26:36.900 | 0,250 G | - | - | - | - |
| 18.06.2026 | 16:22:48.901 | 0,250 G | - | - | - | - |
| 18.06.2026 | 16:22:48.901 | 0,250 G | - | - | - | - |
| 18.06.2026 | 15:00:34.290 | 0,270 G | - | - | - | - |
| 17.06.2026 | 09:32:57.811 | 0,440 G | - | - | - | - |
| 17.06.2026 | 09:32:57.811 | 0,440 G | - | - | - | - |
| 16.06.2026 | 09:35:10.479 | 0,480 G | - | - | - | - |
| 16.06.2026 | 09:35:10.479 | 0,480 G | - | - | - | - |
| 15.06.2026 | 09:17:36.217 | 0,580 G | - | - | - | - |
| 15.06.2026 | 09:17:36.217 | 0,580 G | - | - | - | - |
| 15.06.2026 | 09:17:36.217 | 0,580 G | - | - | - | - |
| 15.06.2026 | 09:17:36.217 | 0,580 G | - | - | - | - |
| 12.06.2026 | 09:29:04.815 | 0,530 G | - | - | - | - |
| 12.06.2026 | 09:29:04.815 | 0,530 G | - | - | - | - |
| 11.06.2026 | 10:57:19.138 | 0,540 G | - | - | - | - |
| 11.06.2026 | 10:57:19.138 | 0,540 G | - | - | - | - |
| 10.06.2026 | 09:29:25.692 | 0,500 G | - | - | - | - |
| 10.06.2026 | 09:29:25.692 | 0,500 G | - | - | - | - |
| 09.06.2026 | 09:36:20.641 | 0,560 G | - | - | - | - |
| 09.06.2026 | 09:36:20.641 | 0,560 G | - | - | - | - |
| 08.06.2026 | 13:12:10.772 | 0,630 G | - | - | - | - |