Commerzbank AG/OS/Call [19]/MS
WKN MG1WG8
ISIN DE000MG1WG85
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21:38:06.182 | 0,390 BZ | 19.000 | 7.410,000 | 345.049,000 | 132.103,600 |
| 22.11.2024 | 21:38:06.182 | 0,390 BZ | 19.000 | 7.410,000 | 345.049,000 | 132.103,600 |
| 22.11.2024 | 21:35:14.658 | 0,390 BZ | 6.000 | 2.340,000 | 326.049,000 | 124.693,600 |
| 22.11.2024 | 21:04:58.258 | 0,370 G | - | - | 320.049,000 | 122.353,600 |
| 22.11.2024 | 20:34:40.198 | 0,380 BZ | 3.000 | 1.140,000 | 320.049,000 | 122.353,600 |
| 22.11.2024 | 20:12:05.584 | 0,380 BZ | 20.600 | 7.828,000 | 317.049,000 | 121.213,600 |
| 22.11.2024 | 19:21:58.350 | 0,380 BZ | 20.000 | 7.600,000 | 296.449,000 | 113.385,600 |
| 22.11.2024 | 19:13:05.398 | 0,380 BZ | 14.000 | 5.320,000 | 276.449,000 | 105.785,600 |
| 22.11.2024 | 17:46:52.608 | 0,360 G | - | - | 262.449,000 | 100.465,600 |
| 22.11.2024 | 17:44:41.979 | 0,380 BZ | 6.600 | 2.508,000 | 262.449,000 | 100.465,600 |
| 22.11.2024 | 17:16:06.718 | 0,370 BZ | 500 | 185,000 | 255.849,000 | 97.957,600 |
| 22.11.2024 | 17:15:55.865 | 0,380 BZ | 500 | 190,000 | 255.349,000 | 97.772,600 |
| 22.11.2024 | 17:01:36.293 | 0,370 BZ | 3.000 | 1.110,000 | 254.849,000 | 97.582,600 |
| 22.11.2024 | 16:59:51.045 | 0,380 BZ | 3.000 | 1.140,000 | 251.849,000 | 96.472,600 |
| 22.11.2024 | 16:42:29.481 | 0,370 BZ | 2.000 | 740,000 | 248.849,000 | 95.332,600 |
| 22.11.2024 | 16:42:13.988 | 0,360 BZ | 2.000 | 720,000 | 246.849,000 | 94.592,600 |
| 22.11.2024 | 15:39:14.449 | 0,370 BZ | 50.000 | 18.500,000 | 244.849,000 | 93.872,600 |
| 22.11.2024 | 15:38:04.288 | 0,370 BZ | 50.000 | 18.500,000 | 194.849,000 | 75.372,600 |
| 22.11.2024 | 15:30:56.023 | 0,370 BZ | 8.100 | 2.997,000 | 144.849,000 | 56.872,600 |
| 22.11.2024 | 14:51:59.431 | 0,350 BZ | 3.000 | 1.050,000 | 136.749,000 | 53.875,600 |
| 22.11.2024 | 14:39:11.996 | 0,350 BZ | 1.000 | 350,000 | 133.749,000 | 52.825,600 |
| 22.11.2024 | 13:48:34.063 | 0,340 BZ | 2.000 | 680,000 | 132.749,000 | 52.475,600 |
| 22.11.2024 | 13:43:33.986 | 0,330 BZ | 3.000 | 990,000 | 130.749,000 | 51.795,600 |
| 22.11.2024 | 12:48:13.723 | 0,350 BZ | 4.861 | 1.701,350 | 127.749,000 | 50.805,600 |
| 22.11.2024 | 12:13:55.753 | 0,360 BZ | 4.861 | 1.749,960 | 122.888,000 | 49.104,250 |
| 22.11.2024 | 11:38:37.531 | 0,360 BZ | 15.000 | 5.400,000 | 118.027,000 | 47.354,290 |
| 22.11.2024 | 11:25:59.878 | 0,360 BZ | 8.333 | 2.999,880 | 103.027,000 | 41.954,290 |
| 22.11.2024 | 11:24:28.449 | 0,350 BZ | 2.250 | 787,500 | 94.694,000 | 38.954,410 |
| 22.11.2024 | 11:24:18.946 | 0,360 BZ | 2.250 | 810,000 | 92.444,000 | 38.166,910 |
| 22.11.2024 | 11:19:14.708 | 0,360 BZ | 3.771 | 1.357,560 | 90.194,000 | 37.356,910 |
| 22.11.2024 | 11:17:52.665 | 0,350 G | - | - | 86.423,000 | 35.999,350 |
| 22.11.2024 | 11:11:41.559 | 0,350 BZ | 3.771 | 1.319,850 | 86.423,000 | 35.999,350 |
| 22.11.2024 | 10:27:16.017 | 0,370 BZ | 4.001 | 1.480,370 | 79.651,000 | 33.539,120 |
| 22.11.2024 | 10:22:18.361 | 0,390 BZ | 1.000 | 390,000 | 75.650,000 | 32.058,750 |
| 22.11.2024 | 10:13:33.852 | 0,400 BZ | 1.000 | 400,000 | 74.650,000 | 31.668,750 |
| 22.11.2024 | 10:08:56.172 | 0,410 BZ | 5.000 | 2.050,000 | 73.650,000 | 31.268,750 |
| 22.11.2024 | 10:07:07.206 | 0,420 BZ | 5.000 | 2.100,000 | 68.650,000 | 29.218,750 |
| 22.11.2024 | 09:53:17.073 | 0,420 BZ | 10.000 | 4.200,000 | 63.650,000 | 27.118,750 |
| 22.11.2024 | 09:51:03.957 | 0,430 BZ | 10.000 | 4.300,000 | 53.650,000 | 22.918,750 |
| 22.11.2024 | 09:30:53.353 | 0,420 BZ | 18.325 | 7.696,500 | 43.650,000 | 18.618,750 |
| 22.11.2024 | 09:18:39.839 | 0,430 BZ | 10.900 | 4.687,000 | 25.325,000 | 10.922,250 |
| 22.11.2024 | 09:18:10.918 | 0,430 BZ | 10.800 | 4.644,000 | 14.425,000 | 6.235,250 |
| 22.11.2024 | 09:13:17.403 | 0,450 BZ | 125 | 56,250 | 3.625,000 | 1.591,250 |
| 22.11.2024 | 08:22:20.772 | 0,430 BZ | 2.500 | 1.075,000 | 3.500,000 | 1.535,000 |
| 22.11.2024 | 08:00:32.883 | 0,460 BZ | 1.000 | 460,000 | 1.000,000 | 460,000 |
| 21.11.2024 | 21:26:56.918 | 0,460 BZ | 2.000 | 920,000 | 939.146,000 | 421.537,150 |
| 21.11.2024 | 21:26:56.918 | 0,460 BZ | 2.000 | 920,000 | 939.146,000 | 421.537,150 |
| 21.11.2024 | 21:26:50.250 | 0,460 BZ | 2.000 | 920,000 | 937.146,000 | 420.617,150 |
| 21.11.2024 | 21:08:46.933 | 0,460 BZ | 3.000 | 1.380,000 | 935.146,000 | 419.697,150 |
| 21.11.2024 | 21:06:39.816 | 0,460 BZ | 3.000 | 1.380,000 | 932.146,000 | 418.317,150 |
| 21.11.2024 | 21:04:36.758 | 0,460 BZ | 400 | 184,000 | 929.146,000 | 416.937,150 |
| 21.11.2024 | 21:04:02.853 | 0,460 BZ | 400 | 184,000 | 928.746,000 | 416.753,150 |
| 21.11.2024 | 20:34:04.834 | 0,470 BZ | 300 | 141,000 | 928.346,000 | 416.569,150 |
| 21.11.2024 | 20:33:52.877 | 0,470 BZ | 300 | 141,000 | 928.046,000 | 416.428,150 |
| 21.11.2024 | 19:55:46.166 | 0,460 BZ | 5.000 | 2.300,000 | 927.746,000 | 416.287,150 |
| 21.11.2024 | 19:55:12.575 | 0,460 BZ | 5.000 | 2.300,000 | 922.746,000 | 413.987,150 |
| 21.11.2024 | 18:37:05.696 | 0,460 BZ | 10.000 | 4.600,000 | 917.746,000 | 411.687,150 |
| 21.11.2024 | 18:16:06.965 | 0,460 BZ | 2.200 | 1.012,000 | 907.746,000 | 407.087,150 |
| 21.11.2024 | 18:15:48.999 | 0,460 BZ | 2.200 | 1.012,000 | 905.546,000 | 406.075,150 |
| 21.11.2024 | 18:15:18.212 | 0,460 BZ | 1.100 | 506,000 | 903.346,000 | 405.063,150 |
| 21.11.2024 | 18:02:52.200 | 0,460 BZ | 1.100 | 506,000 | 902.246,000 | 404.557,150 |
| 21.11.2024 | 17:56:07.720 | 0,450 BZ | 2.300 | 1.035,000 | 901.146,000 | 404.051,150 |
| 21.11.2024 | 17:53:48.560 | 0,460 BZ | 2.300 | 1.058,000 | 898.846,000 | 403.016,150 |
| 21.11.2024 | 17:45:17.298 | 0,430 G | - | - | 896.546,000 | 401.958,150 |
| 21.11.2024 | 17:26:07.508 | 0,450 BZ | 2.200 | 990,000 | 896.546,000 | 401.958,150 |
| 21.11.2024 | 17:09:32.302 | 0,450 BZ | 2.200 | 990,000 | 894.346,000 | 400.968,150 |
| 21.11.2024 | 16:51:57.163 | 0,460 BZ | 3.400 | 1.564,000 | 892.146,000 | 399.978,150 |
| 21.11.2024 | 16:40:12.525 | 0,450 BZ | 3.400 | 1.530,000 | 888.746,000 | 398.414,150 |
| 21.11.2024 | 16:37:45.559 | 0,450 BZ | 3.400 | 1.530,000 | 885.346,000 | 396.884,150 |
| 21.11.2024 | 16:34:30.972 | 0,440 BZ | 3.400 | 1.496,000 | 881.946,000 | 395.354,150 |
| 21.11.2024 | 16:34:16.869 | 0,440 BZ | 7.200 | 3.168,000 | 878.546,000 | 393.858,150 |
| 21.11.2024 | 16:29:44.215 | 0,440 BZ | 2.000 | 880,000 | 871.346,000 | 390.690,150 |
| 21.11.2024 | 16:21:55.456 | 0,440 BZ | 10.000 | 4.400,000 | 864.146,000 | 387.522,150 |
| 21.11.2024 | 16:06:32.048 | 0,430 BZ | 20.000 | 8.600,000 | 854.146,000 | 383.122,150 |
| 21.11.2024 | 15:44:05.551 | 0,450 BZ | 1.500 | 675,000 | 814.146,000 | 365.722,150 |
| 21.11.2024 | 15:36:58.896 | 0,440 BZ | 1.500 | 660,000 | 812.646,000 | 365.047,150 |
| 21.11.2024 | 15:35:25.458 | 0,450 BZ | 2.000 | 900,000 | 811.146,000 | 364.387,150 |
| 21.11.2024 | 15:32:41.867 | 0,450 BZ | 2.000 | 900,000 | 809.146,000 | 363.487,150 |
| 21.11.2024 | 15:16:58.897 | 0,450 BZ | 7.111 | 3.199,950 | 807.146,000 | 362.587,150 |
| 21.11.2024 | 15:11:13.370 | 0,450 BZ | 1.111 | 499,950 | 800.035,000 | 359.387,200 |
| 21.11.2024 | 15:00:56.461 | 0,450 BZ | 4.000 | 1.800,000 | 798.924,000 | 358.887,250 |
| 21.11.2024 | 14:45:28.347 | 0,450 BZ | 2.000 | 900,000 | 794.924,000 | 357.087,250 |
| 21.11.2024 | 14:08:41.884 | 0,450 BZ | 9.442 | 4.248,900 | 792.924,000 | 356.187,250 |
| 21.11.2024 | 13:58:17.621 | 0,450 BZ | 2.222 | 999,900 | 783.482,000 | 351.938,350 |
| 21.11.2024 | 13:48:19.996 | 0,450 BZ | 2.220 | 999,000 | 781.260,000 | 350.938,450 |
| 21.11.2024 | 13:34:53.774 | 0,450 BZ | 5.000 | 2.250,000 | 779.040,000 | 349.939,450 |
| 21.11.2024 | 13:17:30.764 | 0,450 BZ | 1.521 | 684,450 | 774.040,000 | 347.689,450 |
| 21.11.2024 | 13:16:39.060 | 0,460 BZ | 1.521 | 699,660 | 772.519,000 | 347.005,000 |
| 21.11.2024 | 13:13:05.290 | 0,450 BZ | 7.250 | 3.262,500 | 770.998,000 | 346.305,340 |
| 21.11.2024 | 13:10:21.209 | 0,460 BZ | 5.000 | 2.300,000 | 763.748,000 | 343.042,840 |
| 21.11.2024 | 12:55:16.323 | 0,450 BZ | 2.250 | 1.012,500 | 758.748,000 | 340.742,840 |
| 21.11.2024 | 11:23:25.151 | 0,410 BZ | 6.000 | 2.460,000 | 756.498,000 | 339.730,340 |
| 21.11.2024 | 11:18:37.674 | 0,400 G | - | - | 750.498,000 | 337.270,340 |
| 21.11.2024 | 11:11:15.494 | 0,420 BZ | 6.000 | 2.520,000 | 750.498,000 | 337.270,340 |
| 21.11.2024 | 10:27:57.469 | 0,400 BZ | 900 | 360,000 | 744.498,000 | 334.750,340 |
| 21.11.2024 | 10:22:50.150 | 0,410 BZ | 900 | 369,000 | 743.598,000 | 334.390,340 |
| 21.11.2024 | 10:13:48.623 | 0,420 BZ | 1.000 | 420,000 | 742.698,000 | 334.021,340 |
| 21.11.2024 | 10:13:39.968 | 0,430 BZ | 11.600 | 4.988,000 | 741.698,000 | 333.601,340 |
| 21.11.2024 | 10:10:32.195 | 0,420 BZ | 125 | 52,500 | 730.098,000 | 328.613,340 |
| 21.11.2024 | 09:58:48.522 | 0,440 BZ | 3.000 | 1.320,000 | 729.973,000 | 328.560,840 |
