Silber/KO/Call [endlos]/CMC
WKN CMC14X
ISIN DE000CMC14X5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 21:30:07.677 | 0,001 G | - | - | 396.270,000 | 34.766,973 |
| 14.10.2026 | 21:30:07.677 | 0,001 G | - | - | 396.270,000 | 34.766,973 |
| 14.10.2026 | 21:11:39.536 | 0,001 BZ | 2.000 | 2,000 | 396.270,000 | 34.766,973 |
| 14.10.2026 | 21:11:19.526 | 0,001 BZ | 2.500 | 2,500 | 394.270,000 | 34.764,973 |
| 14.10.2026 | 19:30:14.250 | 0,001 G | - | - | 391.770,000 | 34.762,473 |
| 14.10.2026 | 19:22:34.447 | 0,001 BZ | 150 | 0,150 | 391.770,000 | 34.762,473 |
| 14.10.2026 | 19:02:14.224 | 0,001 G | - | - | 391.620,000 | 34.762,323 |
| 14.10.2026 | 18:37:46.310 | 0,001 BZ | 60.000 | 60,000 | 391.620,000 | 34.762,323 |
| 14.10.2026 | 18:36:29.598 | 0,001 BZ | 555 | 0,555 | 331.620,000 | 34.702,323 |
| 14.10.2026 | 18:33:38.679 | 0,001 BZ | 12.000 | 12,000 | 331.065,000 | 34.701,768 |
| 14.10.2026 | 18:27:20.792 | 0,001 BZ | 400 | 0,400 | 319.065,000 | 34.689,768 |
| 14.10.2026 | 18:22:44.349 | 0,001 BZ | 2.500 | 2,500 | 318.665,000 | 34.689,368 |
| 14.10.2026 | 18:14:55.678 | 0,001 G | - | - | 316.165,000 | 34.686,868 |
| 14.10.2026 | 18:11:06.441 | 0,001 G | - | - | 316.165,000 | 34.686,868 |
| 14.10.2026 | 18:08:41.469 | 0,001 BZ | 1.000 | 1,000 | 316.165,000 | 34.686,868 |
| 14.10.2026 | 17:58:06.008 | 0,001 BZ | 12.200 | 12,200 | 315.165,000 | 34.685,868 |
| 14.10.2026 | 17:52:27.299 | 0,001 BZ | 7.500 | 7,500 | 302.965,000 | 34.673,668 |
| 14.10.2026 | 17:49:49.484 | 0,001 BZ | 7.000 | 7,000 | 295.465,000 | 34.666,168 |
| 14.10.2026 | 17:46:54.159 | 0,001 BZ | 1.122 | 1,122 | 288.465,000 | 34.659,168 |
| 14.10.2026 | 17:41:48.511 | 0,001 BZ | 4.900 | 4,900 | 287.343,000 | 34.658,046 |
| 14.10.2026 | 17:38:33.116 | 0,001 BZ | 1.800 | 1,800 | 282.443,000 | 34.653,146 |
| 14.10.2026 | 17:38:03.622 | 0,006 BZ | 5.000 | 30,000 | 280.643,000 | 34.651,346 |
| 14.10.2026 | 17:30:50.545 | 0,018 BZ | 700 | 12,600 | 275.643,000 | 34.621,346 |
| 14.10.2026 | 17:25:35.156 | 0,023 BZ | 1.000 | 23,000 | 274.943,000 | 34.608,746 |
| 14.10.2026 | 17:23:53.752 | 0,016 RG | 1.250 | 20,000 | 273.943,000 | 34.585,746 |
| 14.10.2026 | 17:12:32.982 | 0,011 RG | 715 | 7,865 | 272.693,000 | 34.565,746 |
| 14.10.2026 | 17:06:31.520 | 0,020 RG | 806 | 16,120 | 271.978,000 | 34.557,881 |
| 14.10.2026 | 17:02:17.219 | 0,024 RG | 2.000 | 48,000 | 271.172,000 | 34.541,761 |
| 14.10.2026 | 16:48:59.261 | 0,036 BZ | 4.100 | 147,600 | 269.172,000 | 34.493,761 |
| 14.10.2026 | 16:46:19.772 | 0,043 RG | 2.500 | 107,500 | 265.072,000 | 34.346,161 |
| 14.10.2026 | 16:43:17.317 | 0,046 BZ | 500 | 23,000 | 262.572,000 | 34.238,661 |
| 14.10.2026 | 16:41:04.795 | 0,037 BZ | 1.000 | 37,000 | 262.072,000 | 34.215,661 |
| 14.10.2026 | 16:30:02.766 | 0,033 G | - | - | 261.072,000 | 34.178,661 |
| 14.10.2026 | 16:29:56.521 | 0,033 BZ | 1.000 | 33,000 | 261.072,000 | 34.178,661 |
| 14.10.2026 | 16:28:54.165 | 0,026 BZ | 5.700 | 148,200 | 260.072,000 | 34.145,661 |
| 14.10.2026 | 16:19:18.879 | 0,020 RG | 1.500 | 30,000 | 254.372,000 | 33.997,461 |
| 14.10.2026 | 16:18:57.119 | 0,020 RG | 595 | 11,900 | 252.872,000 | 33.967,461 |
| 14.10.2026 | 16:09:01.539 | 0,039 BZ | 2.785 | 108,615 | 252.277,000 | 33.955,561 |
| 14.10.2026 | 16:05:08.905 | 0,027 BZ | 2.000 | 54,000 | 229.492,000 | 33.026,946 |
| 14.10.2026 | 16:03:51.059 | 0,036 BZ | 2.000 | 72,000 | 227.492,000 | 32.972,946 |
| 14.10.2026 | 16:00:19.502 | 0,040 BZ | 2.000 | 80,000 | 224.492,000 | 32.859,946 |
| 14.10.2026 | 15:59:26.537 | 0,042 BZ | 16.000 | 672,000 | 222.492,000 | 32.779,946 |
| 14.10.2026 | 15:53:36.222 | 0,057 RG | 2.000 | 114,000 | 203.492,000 | 31.987,946 |
| 14.10.2026 | 15:48:35.399 | 0,082 BZ | 5.000 | 410,000 | 201.492,000 | 31.873,946 |
| 14.10.2026 | 15:44:25.944 | 0,089 BZ | 1.011 | 89,979 | 196.492,000 | 31.463,946 |
| 14.10.2026 | 15:34:42.225 | 0,107 BZ | 2.000 | 214,000 | 195.481,000 | 31.373,967 |
| 14.10.2026 | 15:30:00.206 | 0,080 BZ | 800 | 64,000 | 191.281,000 | 30.925,967 |
| 14.10.2026 | 15:29:31.536 | 0,080 BZ | 1.200 | 96,000 | 190.481,000 | 30.861,967 |
| 14.10.2026 | 15:27:29.116 | 0,069 BZ | 1.200 | 82,800 | 189.281,000 | 30.765,967 |
| 14.10.2026 | 15:26:29.658 | 0,072 G | - | - | 188.081,000 | 30.683,167 |
| 14.10.2026 | 15:16:48.079 | 0,084 BZ | 23.350 | 1.961,400 | 188.081,000 | 30.683,167 |
| 14.10.2026 | 15:16:26.371 | 0,081 BZ | 400 | 32,400 | 164.731,000 | 28.721,767 |
| 14.10.2026 | 15:16:00.132 | 0,073 BZ | 7.250 | 529,250 | 164.331,000 | 28.689,367 |
| 14.10.2026 | 15:10:21.949 | 0,079 BZ | 2.000 | 158,000 | 157.081,000 | 28.160,117 |
| 14.10.2026 | 15:09:03.615 | 0,089 BZ | 18.500 | 1.646,500 | 155.081,000 | 28.002,117 |
| 14.10.2026 | 15:08:31.642 | 0,093 _GT | - | - | 136.581,000 | 26.355,617 |
| 14.10.2026 | 15:06:20.091 | 0,085 BZ | 501 | 42,585 | 136.581,000 | 26.355,617 |
| 14.10.2026 | 15:05:44.226 | 0,090 BZ | 1.000 | 90,000 | 136.080,000 | 26.313,032 |
| 14.10.2026 | 15:05:00.162 | 0,089 BZ | 3.500 | 311,500 | 135.080,000 | 26.223,032 |
| 14.10.2026 | 15:04:55.531 | 0,086 BZ | 8.000 | 688,000 | 131.580,000 | 25.911,532 |
| 14.10.2026 | 15:04:14.508 | 0,087 BZ | 3.500 | 304,500 | 123.580,000 | 25.223,532 |
| 14.10.2026 | 15:03:47.849 | 0,093 BZ | 3.500 | 325,500 | 120.080,000 | 24.919,032 |
| 14.10.2026 | 15:03:28.022 | 0,090 BZ | 700 | 63,000 | 116.580,000 | 24.593,532 |
| 14.10.2026 | 15:00:59.263 | 0,099 BZ | 1.000 | 99,000 | 115.880,000 | 24.530,532 |
| 14.10.2026 | 14:58:49.865 | 0,141 BZ | 5.700 | 803,700 | 114.880,000 | 24.431,532 |
| 14.10.2026 | 14:58:28.270 | 0,148 BZ | 5.000 | 740,000 | 109.180,000 | 23.627,832 |
| 14.10.2026 | 14:57:57.036 | 0,148 BZ | 700 | 103,600 | 104.180,000 | 22.887,832 |
| 14.10.2026 | 14:57:26.691 | 0,139 BZ | 6.100 | 847,900 | 103.480,000 | 22.784,232 |
| 14.10.2026 | 14:57:00.605 | 0,146 BZ | 6.100 | 890,600 | 97.380,000 | 21.936,332 |
| 14.10.2026 | 14:56:28.891 | 0,154 BZ | 700 | 107,800 | 91.280,000 | 21.045,732 |
| 14.10.2026 | 14:55:59.374 | 0,156 BZ | 700 | 109,200 | 90.580,000 | 20.937,932 |
| 14.10.2026 | 14:40:09.083 | 0,188 BZ | 1.250 | 235,000 | 89.880,000 | 20.828,732 |
| 14.10.2026 | 14:40:04.128 | 0,187 BZ | 1.250 | 233,750 | 88.630,000 | 20.593,732 |
| 14.10.2026 | 14:39:36.520 | 0,193 BZ | 1.000 | 193,000 | 87.380,000 | 20.359,982 |
| 14.10.2026 | 14:39:23.296 | 0,190 BZ | 1.000 | 190,000 | 86.380,000 | 20.166,982 |
| 14.10.2026 | 14:30:22.711 | 0,223 BZ | 1.000 | 223,000 | 85.380,000 | 19.976,982 |
| 14.10.2026 | 14:30:18.144 | 0,200 BZ | 1.000 | 200,000 | 84.380,000 | 19.753,982 |
| 14.10.2026 | 14:30:09.213 | 0,168 BZ | 3.000 | 504,000 | 83.380,000 | 19.553,982 |
| 14.10.2026 | 14:30:04.074 | 0,190 BZ | 3.000 | 570,000 | 80.380,000 | 19.049,982 |
| 14.10.2026 | 13:46:45.310 | 0,226 BZ | 5.348 | 1.208,648 | 77.380,000 | 18.479,982 |
| 14.10.2026 | 13:46:41.970 | 0,228 BZ | 5.348 | 1.219,344 | 72.032,000 | 17.271,334 |
| 14.10.2026 | 13:44:29.732 | 0,232 BZ | 2.000 | 464,000 | 66.684,000 | 16.051,990 |
| 14.10.2026 | 13:44:10.539 | 0,231 BZ | 2.000 | 462,000 | 64.684,000 | 15.587,990 |
| 14.10.2026 | 12:31:52.770 | 0,233 G | - | - | 60.684,000 | 14.664,990 |
| 14.10.2026 | 11:55:58.177 | 0,237 BZ | 3.000 | 711,000 | 60.684,000 | 14.664,990 |
| 14.10.2026 | 11:55:52.322 | 0,237 BZ | 3.000 | 711,000 | 57.684,000 | 13.953,990 |
| 14.10.2026 | 11:07:49.139 | 0,238 BZ | 4.500 | 1.071,000 | 54.684,000 | 13.242,990 |
| 14.10.2026 | 11:07:15.849 | 0,237 BZ | 4.500 | 1.066,500 | 50.184,000 | 12.171,990 |
| 14.10.2026 | 11:04:10.758 | 0,234 G | - | - | 45.684,000 | 11.105,490 |
| 14.10.2026 | 10:59:17.068 | 0,234 BZ | 1.500 | 351,000 | 45.684,000 | 11.105,490 |
| 14.10.2026 | 10:59:11.727 | 0,232 BZ | 1.500 | 348,000 | 44.184,000 | 10.754,490 |
| 14.10.2026 | 10:56:21.656 | 0,230 G | - | - | 42.684,000 | 10.406,490 |
| 14.10.2026 | 10:38:54.720 | 0,247 BZ | 3.000 | 741,000 | 42.684,000 | 10.406,490 |
| 14.10.2026 | 10:16:33.678 | 0,270 BZ | 1.000 | 270,000 | 36.684,000 | 8.921,490 |
| 14.10.2026 | 10:15:22.324 | 0,260 BZ | 1.000 | 260,000 | 35.684,000 | 8.651,490 |
| 14.10.2026 | 09:54:58.450 | 0,245 BZ | 4.065 | 995,925 | 34.684,000 | 8.391,490 |
| 14.10.2026 | 09:54:46.063 | 0,246 BZ | 4.065 | 999,990 | 30.619,000 | 7.395,565 |
| 14.10.2026 | 09:44:17.507 | 0,244 BZ | 2.000 | 488,000 | 26.554,000 | 6.395,575 |
| 14.10.2026 | 09:44:07.834 | 0,243 BZ | 2.000 | 486,000 | 24.554,000 | 5.907,575 |
| 14.10.2026 | 09:36:49.072 | 0,238 BZ | 777 | 184,926 | 22.554,000 | 5.421,575 |