Gold/OS/Call [3000]/MS
WKN MG7R78
ISIN DE000MG7R784
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18:24:38.232 | 44,890 BZ | 21 | 942,690 | 1.366,000 | 63.664,110 |
| 06.06.2025 | 17:58:21.745 | 45,480 BZ | 30 | 1.364,400 | 1.345,000 | 62.721,420 |
| 06.06.2025 | 17:58:18.143 | 45,500 BZ | 20 | 910,000 | 1.315,000 | 61.357,020 |
| 06.06.2025 | 17:55:02.617 | 45,450 BZ | 10 | 454,500 | 1.295,000 | 60.447,020 |
| 06.06.2025 | 16:56:44.895 | 44,830 BZ | 35 | 1.569,050 | 1.285,000 | 59.992,520 |
| 06.06.2025 | 16:56:21.953 | 44,850 BZ | 35 | 1.569,750 | 1.250,000 | 58.423,470 |
| 06.06.2025 | 16:46:23.823 | 45,320 BZ | 12 | 543,840 | 1.215,000 | 56.853,720 |
| 06.06.2025 | 16:46:09.112 | 45,400 BZ | 12 | 544,800 | 1.203,000 | 56.309,880 |
| 06.06.2025 | 16:43:48.928 | 45,250 BZ | 25 | 1.131,250 | 1.191,000 | 55.765,080 |
| 06.06.2025 | 16:43:33.706 | 45,270 BZ | 25 | 1.131,750 | 1.166,000 | 54.633,830 |
| 06.06.2025 | 16:22:44.343 | 44,260 G | - | - | 1.141,000 | 53.502,080 |
| 06.06.2025 | 16:16:57.688 | 45,000 BZ | 200 | 9.000,000 | 1.141,000 | 53.502,080 |
| 06.06.2025 | 16:16:30.338 | 45,250 BZ | 23 | 1.040,750 | 941,000 | 44.502,080 |
| 06.06.2025 | 16:16:25.515 | 45,280 BZ | 23 | 1.041,440 | 918,000 | 43.461,330 |
| 06.06.2025 | 16:14:54.614 | 45,520 BZ | 50 | 2.276,000 | 895,000 | 42.419,890 |
| 06.06.2025 | 16:13:53.960 | 45,500 BZ | 50 | 2.275,000 | 845,000 | 40.143,890 |
| 06.06.2025 | 16:02:17.929 | 45,910 BZ | 20 | 918,200 | 795,000 | 37.868,890 |
| 06.06.2025 | 16:00:51.826 | 45,930 BZ | 20 | 918,600 | 775,000 | 36.950,690 |
| 06.06.2025 | 14:42:22.486 | 46,370 BZ | 10 | 463,700 | 755,000 | 36.032,090 |
| 06.06.2025 | 14:42:03.178 | 46,390 BZ | 10 | 463,900 | 745,000 | 35.568,390 |
| 06.06.2025 | 14:18:12.916 | 47,050 G | - | - | 735,000 | 35.104,490 |
| 06.06.2025 | 11:18:52.532 | 47,160 G | - | - | 735,000 | 35.104,490 |
| 06.06.2025 | 10:58:01.972 | 47,830 BZ | 5 | 239,150 | 735,000 | 35.104,490 |
| 06.06.2025 | 10:57:48.122 | 47,840 BZ | 5 | 239,200 | 730,000 | 34.865,340 |
| 06.06.2025 | 10:45:12.090 | 47,840 BZ | 511 | 24.446,240 | 725,000 | 34.626,140 |
| 06.06.2025 | 10:35:35.914 | 47,620 BZ | 87 | 4.142,940 | 214,000 | 10.179,900 |
| 06.06.2025 | 10:34:03.998 | 47,680 BZ | 12 | 572,160 | 127,000 | 6.036,960 |
| 06.06.2025 | 10:34:01.702 | 47,680 BZ | 10 | 476,800 | 115,000 | 5.464,800 |
| 06.06.2025 | 10:29:21.506 | 47,600 BZ | 65 | 3.094,000 | 105,000 | 4.988,000 |
| 06.06.2025 | 10:17:34.955 | 47,350 BZ | 20 | 947,000 | 40,000 | 1.894,000 |
| 06.06.2025 | 10:17:29.688 | 47,350 BZ | 20 | 947,000 | 20,000 | 947,000 |
| 05.06.2025 | 20:48:29.651 | 46,860 BZ | 12 | 562,320 | 2.804,000 | 135.713,070 |
| 05.06.2025 | 20:48:29.651 | 46,860 BZ | 12 | 562,320 | 2.804,000 | 135.713,070 |
| 05.06.2025 | 20:48:29.651 | 46,860 BZ | 12 | 562,320 | 2.804,000 | 135.713,070 |
| 05.06.2025 | 20:48:29.651 | 46,860 BZ | 12 | 562,320 | 2.804,000 | 135.713,070 |
| 05.06.2025 | 20:48:18.342 | 46,830 BZ | 12 | 561,960 | 2.792,000 | 135.150,750 |
| 05.06.2025 | 20:48:18.342 | 46,830 BZ | 12 | 561,960 | 2.792,000 | 135.150,750 |
| 05.06.2025 | 20:28:38.808 | 46,590 G | - | - | 2.780,000 | 134.588,790 |
| 05.06.2025 | 20:28:38.808 | 46,590 G | - | - | 2.780,000 | 134.588,790 |
| 05.06.2025 | 19:41:01.251 | 46,700 BZ | 12 | 560,400 | 2.780,000 | 134.588,790 |
| 05.06.2025 | 19:41:01.251 | 46,700 BZ | 12 | 560,400 | 2.780,000 | 134.588,790 |
| 05.06.2025 | 19:40:46.457 | 46,690 BZ | 12 | 560,280 | 2.768,000 | 134.028,390 |
| 05.06.2025 | 19:40:46.457 | 46,690 BZ | 12 | 560,280 | 2.768,000 | 134.028,390 |
| 05.06.2025 | 19:28:23.519 | 46,570 BZ | 10 | 465,700 | 2.756,000 | 133.468,110 |
| 05.06.2025 | 19:28:23.519 | 46,570 BZ | 10 | 465,700 | 2.756,000 | 133.468,110 |
| 05.06.2025 | 19:28:18.937 | 46,580 BZ | 10 | 465,800 | 2.746,000 | 133.002,410 |
| 05.06.2025 | 19:28:18.937 | 46,580 BZ | 10 | 465,800 | 2.746,000 | 133.002,410 |
| 05.06.2025 | 19:25:28.331 | 46,760 BZ | 11 | 514,360 | 2.736,000 | 132.536,610 |
| 05.06.2025 | 19:25:28.331 | 46,760 BZ | 11 | 514,360 | 2.736,000 | 132.536,610 |
| 05.06.2025 | 19:25:22.924 | 46,770 BZ | 11 | 514,470 | 2.725,000 | 132.022,250 |
| 05.06.2025 | 19:25:22.924 | 46,770 BZ | 11 | 514,470 | 2.725,000 | 132.022,250 |
| 05.06.2025 | 19:22:59.068 | 46,520 G | - | - | 2.714,000 | 131.507,780 |
| 05.06.2025 | 19:22:59.068 | 46,520 G | - | - | 2.714,000 | 131.507,780 |
| 05.06.2025 | 19:06:02.824 | 46,480 BZ | 10 | 464,800 | 2.714,000 | 131.507,780 |
| 05.06.2025 | 19:06:02.824 | 46,480 BZ | 10 | 464,800 | 2.714,000 | 131.507,780 |
| 05.06.2025 | 19:05:54.341 | 46,500 BZ | 10 | 465,000 | 2.704,000 | 131.042,980 |
| 05.06.2025 | 19:05:54.341 | 46,500 BZ | 10 | 465,000 | 2.704,000 | 131.042,980 |
| 05.06.2025 | 19:02:25.455 | 46,620 BZ | 10 | 466,200 | 2.694,000 | 130.577,980 |
| 05.06.2025 | 19:02:25.455 | 46,620 BZ | 10 | 466,200 | 2.694,000 | 130.577,980 |
| 05.06.2025 | 19:01:16.594 | 46,630 BZ | 10 | 466,300 | 2.684,000 | 130.111,780 |
| 05.06.2025 | 19:01:16.594 | 46,630 BZ | 10 | 466,300 | 2.684,000 | 130.111,780 |
| 05.06.2025 | 18:47:28.710 | 46,590 BZ | 10 | 465,900 | 2.674,000 | 129.645,480 |
| 05.06.2025 | 18:47:28.710 | 46,590 BZ | 10 | 465,900 | 2.674,000 | 129.645,480 |
| 05.06.2025 | 18:46:13.679 | 46,600 BZ | 10 | 466,000 | 2.664,000 | 129.179,580 |
| 05.06.2025 | 18:46:13.679 | 46,600 BZ | 10 | 466,000 | 2.664,000 | 129.179,580 |
| 05.06.2025 | 18:35:58.917 | 46,470 BZ | 43 | 1.998,210 | 2.654,000 | 128.713,580 |
| 05.06.2025 | 18:35:58.917 | 46,470 BZ | 43 | 1.998,210 | 2.654,000 | 128.713,580 |
| 05.06.2025 | 18:35:48.724 | 46,500 BZ | 43 | 1.999,500 | 2.611,000 | 126.715,370 |
| 05.06.2025 | 18:35:48.724 | 46,500 BZ | 43 | 1.999,500 | 2.611,000 | 126.715,370 |
| 05.06.2025 | 18:21:39.443 | 46,460 BZ | 20 | 929,200 | 2.568,000 | 124.715,870 |
| 05.06.2025 | 18:21:39.443 | 46,460 BZ | 20 | 929,200 | 2.568,000 | 124.715,870 |
| 05.06.2025 | 18:20:58.800 | 46,470 BZ | 20 | 929,400 | 2.548,000 | 123.786,670 |
| 05.06.2025 | 18:20:58.800 | 46,470 BZ | 20 | 929,400 | 2.548,000 | 123.786,670 |
| 05.06.2025 | 18:07:50.910 | 46,130 BZ | 10 | 461,300 | 2.528,000 | 122.857,270 |
| 05.06.2025 | 18:07:50.910 | 46,130 BZ | 10 | 461,300 | 2.528,000 | 122.857,270 |
| 05.06.2025 | 18:07:41.757 | 46,140 BZ | 10 | 461,400 | 2.518,000 | 122.395,970 |
| 05.06.2025 | 18:07:41.757 | 46,140 BZ | 10 | 461,400 | 2.518,000 | 122.395,970 |
| 05.06.2025 | 18:04:46.502 | 46,110 BZ | 11 | 507,210 | 2.508,000 | 121.934,570 |
| 05.06.2025 | 18:04:46.502 | 46,110 BZ | 11 | 507,210 | 2.508,000 | 121.934,570 |
| 05.06.2025 | 18:04:41.681 | 46,140 BZ | 11 | 507,540 | 2.497,000 | 121.427,360 |
| 05.06.2025 | 18:04:41.681 | 46,140 BZ | 11 | 507,540 | 2.497,000 | 121.427,360 |
| 05.06.2025 | 17:54:31.838 | 45,800 BZ | 110 | 5.038,000 | 2.486,000 | 120.919,820 |
| 05.06.2025 | 17:54:31.838 | 45,800 BZ | 110 | 5.038,000 | 2.486,000 | 120.919,820 |
| 05.06.2025 | 17:54:28.047 | 45,810 BZ | 110 | 5.039,100 | 2.376,000 | 115.881,820 |
| 05.06.2025 | 17:54:28.047 | 45,810 BZ | 110 | 5.039,100 | 2.376,000 | 115.881,820 |
| 05.06.2025 | 17:46:50.669 | 46,140 BZ | 50 | 2.307,000 | 2.266,000 | 110.842,720 |
| 05.06.2025 | 17:46:50.669 | 46,140 BZ | 50 | 2.307,000 | 2.266,000 | 110.842,720 |
| 05.06.2025 | 17:46:45.451 | 46,200 BZ | 50 | 2.310,000 | 2.216,000 | 108.535,720 |
| 05.06.2025 | 17:46:45.451 | 46,200 BZ | 50 | 2.310,000 | 2.216,000 | 108.535,720 |
| 05.06.2025 | 17:31:50.032 | 47,070 BZ | 100 | 4.707,000 | 2.166,000 | 106.225,720 |
| 05.06.2025 | 17:31:50.032 | 47,070 BZ | 100 | 4.707,000 | 2.166,000 | 106.225,720 |
| 05.06.2025 | 17:31:37.351 | 47,100 BZ | 100 | 4.710,000 | 2.066,000 | 101.518,720 |
| 05.06.2025 | 17:31:37.351 | 47,100 BZ | 100 | 4.710,000 | 2.066,000 | 101.518,720 |
| 05.06.2025 | 17:26:41.050 | 47,480 G | - | - | 1.966,000 | 96.808,720 |
| 05.06.2025 | 17:26:41.050 | 47,480 G | - | - | 1.966,000 | 96.808,720 |
| 05.06.2025 | 17:07:58.767 | 47,810 BZ | 200 | 9.562,000 | 1.966,000 | 96.808,720 |
| 05.06.2025 | 17:07:58.767 | 47,810 BZ | 200 | 9.562,000 | 1.966,000 | 96.808,720 |
| 05.06.2025 | 17:07:19.563 | 47,970 G | - | - | 1.766,000 | 87.246,720 |
| 05.06.2025 | 17:07:19.563 | 47,970 G | - | - | 1.766,000 | 87.246,720 |
| 05.06.2025 | 16:58:46.214 | 47,510 BZ | 150 | 7.126,500 | 1.766,000 | 87.246,720 |
