BASF SE/Aktienanleihe/12%/Call/VONT
WKN VY7WDP
ISIN DE000VY7WDP5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.07.2026 | 08:53:35.611 | 99,140 G | - | - | 15.000,000 | 14.889,000 |
| 21.07.2026 | 08:21:19.422 | 99,260 BZ | 15.000 | 14.889,000 | 15.000,000 | 14.889,000 |
| 20.07.2026 | 10:09:02.054 | 99,150 G | - | - | - | - |
| 20.07.2026 | 10:09:02.054 | 99,150 G | - | - | - | - |
| 17.07.2026 | 08:43:16.253 | 99,120 G | - | - | - | - |
| 17.07.2026 | 08:43:16.253 | 99,120 G | - | - | - | - |
| 16.07.2026 | 08:56:26.952 | 99,000 G | - | - | - | - |
| 16.07.2026 | 08:56:26.952 | 99,000 G | - | - | - | - |
| 15.07.2026 | 10:05:59.496 | 99,550 G | - | - | - | - |
| 13.07.2026 | 08:52:36.627 | 98,820 G | - | - | - | - |
| 10.07.2026 | 10:10:22.620 | 99,120 BZ | 5.000 | 4.956,000 | 20.000,000 | 19.824,000 |
| 10.07.2026 | 10:10:22.620 | 99,120 BZ | 5.000 | 4.956,000 | 20.000,000 | 19.824,000 |
| 10.07.2026 | 10:09:39.946 | 99,080 BZ | 5.000 | 4.954,000 | 15.000,000 | 14.868,000 |
| 10.07.2026 | 09:43:17.662 | 99,150 BZ | 5.000 | 4.957,500 | 10.000,000 | 9.914,000 |
| 10.07.2026 | 09:42:37.566 | 99,130 BZ | 5.000 | 4.956,500 | 5.000,000 | 4.956,500 |
| 10.07.2026 | 08:47:32.791 | 98,410 G | - | - | - | - |
| 09.07.2026 | 10:06:31.225 | 98,590 G | - | - | - | - |
| 09.07.2026 | 10:06:31.225 | 98,590 G | - | - | - | - |
| 08.07.2026 | 13:42:06.756 | 99,260 BZ | 10.000 | 9.926,000 | 15.000,000 | 14.887,000 |
| 08.07.2026 | 13:42:06.756 | 99,260 BZ | 10.000 | 9.926,000 | 15.000,000 | 14.887,000 |
| 08.07.2026 | 13:12:49.476 | 99,220 BZ | 5.000 | 4.961,000 | 5.000,000 | 4.961,000 |
| 08.07.2026 | 08:46:03.176 | 98,680 G | - | - | - | - |
| 07.07.2026 | 16:51:12.967 | 98,910 BZ | 8.000 | 7.912,800 | 18.000,000 | 17.803,800 |
| 07.07.2026 | 16:51:12.967 | 98,910 BZ | 8.000 | 7.912,800 | 18.000,000 | 17.803,800 |
| 07.07.2026 | 16:51:12.411 | 98,910 BZ | 10.000 | 9.891,000 | 10.000,000 | 9.891,000 |
| 07.07.2026 | 08:53:50.171 | 98,750 G | - | - | - | - |
| 06.07.2026 | 16:20:26.423 | 98,830 BZ | 10.000 | 9.883,000 | 20.000,000 | 19.800,000 |
| 06.07.2026 | 16:20:26.423 | 98,830 BZ | 10.000 | 9.883,000 | 20.000,000 | 19.800,000 |
| 06.07.2026 | 10:19:52.898 | 99,040 G | - | - | 10.000,000 | 9.917,000 |
| 06.07.2026 | 10:08:48.203 | 99,110 G | - | - | 10.000,000 | 9.917,000 |
| 06.07.2026 | 09:42:48.270 | 99,170 BZ | 10.000 | 9.917,000 | 10.000,000 | 9.917,000 |
| 03.07.2026 | 11:43:38.097 | 99,010 BZ | 5.000 | 4.950,500 | 25.000,000 | 24.742,500 |
| 03.07.2026 | 11:43:38.097 | 99,010 BZ | 5.000 | 4.950,500 | 25.000,000 | 24.742,500 |
| 03.07.2026 | 11:38:43.241 | 98,990 BZ | 5.000 | 4.949,500 | 20.000,000 | 19.792,000 |
| 03.07.2026 | 11:34:15.639 | 98,950 BZ | 5.000 | 4.947,500 | 15.000,000 | 14.842,500 |
| 03.07.2026 | 11:29:21.304 | 98,940 BZ | 5.000 | 4.947,000 | 10.000,000 | 9.895,000 |
| 03.07.2026 | 10:00:11.106 | 98,960 BZ | 5.000 | 4.948,000 | 5.000,000 | 4.948,000 |
| 03.07.2026 | 08:51:38.297 | 99,140 G | - | - | - | - |
| 02.07.2026 | 08:54:31.530 | 97,930 G | - | - | - | - |
| 02.07.2026 | 08:54:31.530 | 97,930 G | - | - | - | - |
| 01.07.2026 | 15:01:40.142 | 97,710 BZ | 5.000 | 4.885,500 | 13.000,000 | 12.700,800 |
| 01.07.2026 | 15:01:40.142 | 97,710 BZ | 5.000 | 4.885,500 | 13.000,000 | 12.700,800 |
| 01.07.2026 | 15:01:01.324 | 97,740 BZ | 5.000 | 4.887,000 | 8.000,000 | 7.815,300 |
| 01.07.2026 | 13:34:17.966 | 97,610 BZ | 3.000 | 2.928,300 | 3.000,000 | 2.928,300 |
| 01.07.2026 | 10:03:45.766 | 98,320 G | - | - | - | - |
| 30.06.2026 | 08:54:46.406 | 98,350 G | - | - | - | - |
| 30.06.2026 | 08:54:46.406 | 98,350 G | - | - | - | - |
| 29.06.2026 | 08:53:42.564 | 98,760 G | - | - | - | - |
| 29.06.2026 | 08:53:42.564 | 98,760 G | - | - | - | - |
| 26.06.2026 | 15:43:08.202 | 99,060 BZ | 20.000 | 19.812,000 | 350.000,000 | 347.589,100 |
| 26.06.2026 | 15:43:08.202 | 99,060 BZ | 20.000 | 19.812,000 | 350.000,000 | 347.589,100 |
| 26.06.2026 | 15:30:50.854 | 99,150 BZ | 25.000 | 24.787,500 | 322.000,000 | 319.850,700 |
| 26.06.2026 | 14:55:19.038 | 99,200 BZ | 10.000 | 9.920,000 | 297.000,000 | 295.063,200 |
| 26.06.2026 | 14:51:49.224 | 99,220 BZ | 12.000 | 11.906,400 | 287.000,000 | 285.143,200 |
| 26.06.2026 | 14:48:08.483 | 99,120 BZ | 10.000 | 9.912,000 | 275.000,000 | 273.236,800 |
| 26.06.2026 | 14:41:10.611 | 99,160 BZ | 8.000 | 7.932,800 | 265.000,000 | 263.324,800 |
| 26.06.2026 | 14:40:37.065 | 99,170 BZ | 7.000 | 6.941,900 | 257.000,000 | 255.392,000 |
| 26.06.2026 | 14:35:18.239 | 99,170 BZ | 7.000 | 6.941,900 | 250.000,000 | 248.450,100 |
| 26.06.2026 | 14:31:53.073 | 99,240 BZ | 10.000 | 9.924,000 | 243.000,000 | 241.508,200 |
| 26.06.2026 | 14:26:33.265 | 99,150 BZ | 10.000 | 9.915,000 | 233.000,000 | 231.584,200 |
| 26.06.2026 | 14:25:17.375 | 99,150 BZ | 10.000 | 9.915,000 | 223.000,000 | 221.669,200 |
| 26.06.2026 | 14:21:14.298 | 99,190 BZ | 5.000 | 4.959,500 | 213.000,000 | 211.754,200 |
| 26.06.2026 | 14:13:50.396 | 99,140 BZ | 8.000 | 7.931,200 | 208.000,000 | 206.794,700 |
| 26.06.2026 | 14:08:19.103 | 99,220 BZ | 10.000 | 9.922,000 | 200.000,000 | 198.863,500 |
| 26.06.2026 | 13:26:37.226 | 99,380 BZ | 20.000 | 19.876,000 | 190.000,000 | 188.941,500 |
| 26.06.2026 | 13:13:07.126 | 99,430 BZ | 25.000 | 24.857,500 | 170.000,000 | 169.065,500 |
| 26.06.2026 | 13:10:01.738 | 99,460 BZ | 15.000 | 14.919,000 | 145.000,000 | 144.208,000 |
| 26.06.2026 | 13:08:37.210 | 99,460 BZ | 40.000 | 39.784,000 | 130.000,000 | 129.289,000 |
| 26.06.2026 | 13:05:33.053 | 99,460 BZ | 30.000 | 29.838,000 | 90.000,000 | 89.505,000 |
| 26.06.2026 | 13:05:04.618 | 99,460 BZ | 20.000 | 19.892,000 | 60.000,000 | 59.667,000 |
| 26.06.2026 | 12:50:58.995 | 99,350 BZ | 15.000 | 14.902,500 | 40.000,000 | 39.775,000 |
| 26.06.2026 | 12:27:43.482 | 99,380 BZ | 10.000 | 9.938,000 | 25.000,000 | 24.872,500 |
| 26.06.2026 | 09:17:04.945 | 99,230 BZ | 5.000 | 4.961,500 | 15.000,000 | 14.934,500 |
| 26.06.2026 | 09:01:34.431 | 99,730 BZ | 10.000 | 9.973,000 | 10.000,000 | 9.973,000 |
| 26.06.2026 | 08:52:26.385 | 99,030 G | - | - | - | - |
| 25.06.2026 | 11:33:46.169 | 99,410 BZ | 5.000 | 4.970,500 | 5.000,000 | 4.970,500 |
| 25.06.2026 | 11:33:46.169 | 99,410 BZ | 5.000 | 4.970,500 | 5.000,000 | 4.970,500 |
| 25.06.2026 | 08:53:50.242 | 99,770 G | - | - | - | - |
| 24.06.2026 | 09:54:45.479 | 100,060 G | - | - | - | - |
| 24.06.2026 | 09:54:45.479 | 100,060 G | - | - | - | - |
| 23.06.2026 | 12:33:06.048 | 99,770 BZ | 4.000 | 3.990,800 | 4.000,000 | 3.990,800 |
| 23.06.2026 | 12:33:06.048 | 99,770 BZ | 4.000 | 3.990,800 | 4.000,000 | 3.990,800 |
| 23.06.2026 | 08:54:00.671 | 99,760 G | - | - | - | - |
| 22.06.2026 | 13:22:29.567 | 99,930 G | - | - | - | - |
| 22.06.2026 | 13:22:29.567 | 99,930 G | - | - | - | - |
| 22.06.2026 | 08:54:36.913 | 99,770 G | - | - | - | - |
| 19.06.2026 | 10:45:17.293 | 100,140 BZ | 20.000 | 20.028,000 | 20.000,000 | 20.028,000 |
| 19.06.2026 | 10:45:17.293 | 100,140 BZ | 20.000 | 20.028,000 | 20.000,000 | 20.028,000 |
| 19.06.2026 | 09:58:55.699 | 100,030 G | - | - | - | - |
| 19.06.2026 | 09:55:23.280 | 99,950 G | - | - | - | - |