The Goldman Sachs Group Inc./OS/Call [625]/MS
WKN MG80CD
ISIN DE000MG80CD9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19:28:25.517 | 0,052 BZ | 3.000 | 156,000 | 279.100,000 | 18.479,280 |
| 13.03.2025 | 19:28:25.517 | 0,052 BZ | 3.000 | 156,000 | 279.100,000 | 18.479,280 |
| 13.03.2025 | 19:28:01.459 | 0,054 BZ | 3.000 | 162,000 | 276.100,000 | 18.323,280 |
| 13.03.2025 | 18:24:47.757 | 0,051 BZ | 8.500 | 433,500 | 273.100,000 | 18.161,280 |
| 13.03.2025 | 18:22:44.387 | 0,051 BZ | 8.500 | 433,500 | 264.600,000 | 17.727,780 |
| 13.03.2025 | 18:11:57.702 | 0,058 BZ | 50.000 | 2.900,000 | 256.100,000 | 17.294,280 |
| 13.03.2025 | 17:56:44.518 | 0,059 BZ | 2.000 | 118,000 | 206.100,000 | 14.394,280 |
| 13.03.2025 | 17:30:45.391 | 0,051 G | - | - | 204.100,000 | 14.276,280 |
| 13.03.2025 | 17:11:10.566 | 0,059 BZ | 4.120 | 243,080 | 204.100,000 | 14.276,280 |
| 13.03.2025 | 17:06:13.333 | 0,060 BZ | 20.000 | 1.200,000 | 199.980,000 | 14.033,200 |
| 13.03.2025 | 16:28:37.501 | 0,058 BZ | 4.000 | 232,000 | 179.980,000 | 12.833,200 |
| 13.03.2025 | 15:25:14.175 | 0,070 BZ | 11.880 | 831,600 | 175.980,000 | 12.601,200 |
| 13.03.2025 | 12:47:06.047 | 0,071 G | - | - | 109.600,000 | 7.907,100 |
| 13.03.2025 | 12:03:06.531 | 0,072 BZ | 500 | 36,000 | 109.600,000 | 7.907,100 |
| 13.03.2025 | 11:58:34.692 | 0,071 BG | 13.000 | 923,000 | 109.100,000 | 7.871,100 |
| 13.03.2025 | 10:58:10.214 | 0,074 BZ | 5.000 | 370,000 | 96.100,000 | 6.948,100 |
| 13.03.2025 | 10:50:14.633 | 0,071 G | - | - | 91.100,000 | 6.578,100 |
| 13.03.2025 | 10:49:01.482 | 0,071 BG | 9.500 | 674,500 | 91.100,000 | 6.578,100 |
| 13.03.2025 | 10:07:40.787 | 0,068 BZ | 7.000 | 476,000 | 81.600,000 | 5.903,600 |
| 13.03.2025 | 09:55:10.965 | 0,066 BZ | 2.000 | 132,000 | 74.600,000 | 5.427,600 |
| 13.03.2025 | 09:18:07.541 | 0,064 BZ | 9.000 | 576,000 | 60.000,000 | 4.401,000 |
| 13.03.2025 | 08:07:09.631 | 0,075 BZ | 10.000 | 750,000 | 51.000,000 | 3.825,000 |
| 13.03.2025 | 08:07:06.776 | 0,075 BZ | 41.000 | 3.075,000 | 41.000,000 | 3.075,000 |
| 12.03.2025 | 21:34:48.380 | 0,077 BZ | 4.000 | 308,000 | 210.500,000 | 17.803,800 |
| 12.03.2025 | 21:34:48.380 | 0,077 BZ | 4.000 | 308,000 | 210.500,000 | 17.803,800 |
| 12.03.2025 | 20:22:13.976 | 0,083 BZ | 9.500 | 788,500 | 206.500,000 | 17.495,800 |
| 12.03.2025 | 20:16:25.011 | 0,084 BZ | 9.500 | 798,000 | 197.000,000 | 16.707,300 |
| 12.03.2025 | 20:06:28.265 | 0,084 G | - | - | 187.500,000 | 15.909,300 |
| 12.03.2025 | 19:19:07.781 | 0,087 BZ | 1.500 | 130,500 | 187.500,000 | 15.909,300 |
| 12.03.2025 | 19:19:02.636 | 0,087 BZ | 1.500 | 130,500 | 186.000,000 | 15.778,800 |
| 12.03.2025 | 17:41:40.791 | 0,084 BZ | 5.000 | 420,000 | 184.500,000 | 15.648,300 |
| 12.03.2025 | 17:40:50.581 | 0,085 BZ | 5.000 | 425,000 | 179.500,000 | 15.228,300 |
| 12.03.2025 | 15:37:07.834 | 0,071 RG | 3.400 | 241,400 | 174.500,000 | 14.803,300 |
| 12.03.2025 | 15:16:32.839 | 0,080 BZ | 25.900 | 2.072,000 | 145.200,000 | 12.515,800 |
| 12.03.2025 | 15:14:38.274 | 0,080 RG | 10.100 | 808,000 | 119.300,000 | 10.443,800 |
| 12.03.2025 | 14:52:50.776 | 0,089 BZ | 1.000 | 89,000 | 108.200,000 | 9.548,800 |
| 12.03.2025 | 14:42:42.019 | 0,084 BZ | 33.000 | 2.772,000 | 107.200,000 | 9.459,800 |
| 12.03.2025 | 14:40:05.844 | 0,091 BZ | 17.600 | 1.601,600 | 74.200,000 | 6.687,800 |
| 12.03.2025 | 14:33:20.383 | 0,097 BZ | 4.600 | 446,200 | 56.600,000 | 5.086,200 |
| 12.03.2025 | 13:36:04.716 | 0,099 G | - | - | 52.000,000 | 4.640,000 |
| 12.03.2025 | 13:03:13.941 | 0,095 BZ | 2.000 | 190,000 | 52.000,000 | 4.640,000 |
| 12.03.2025 | 12:21:54.984 | 0,090 BZ | 10.000 | 900,000 | 50.000,000 | 4.450,000 |
| 12.03.2025 | 11:34:49.684 | 0,089 BZ | 20.000 | 1.780,000 | 40.000,000 | 3.550,000 |
| 12.03.2025 | 11:22:11.922 | 0,088 BZ | 10.000 | 880,000 | 20.000,000 | 1.770,000 |
| 12.03.2025 | 11:21:56.318 | 0,089 BZ | 10.000 | 890,000 | 10.000,000 | 890,000 |
| 11.03.2025 | 20:59:41.269 | 0,080 BZ | 2.400 | 192,000 | 383.200,000 | 33.564,200 |
| 11.03.2025 | 20:59:41.269 | 0,080 BZ | 2.400 | 192,000 | 383.200,000 | 33.564,200 |
| 11.03.2025 | 20:59:10.488 | 0,081 BZ | 2.400 | 194,400 | 380.800,000 | 33.372,200 |
| 11.03.2025 | 20:49:15.759 | 0,085 BZ | 30.000 | 2.550,000 | 378.400,000 | 33.177,800 |
| 11.03.2025 | 20:39:03.616 | 0,088 BZ | 30.000 | 2.640,000 | 348.400,000 | 30.627,800 |
| 11.03.2025 | 20:23:04.359 | 0,090 BZ | 12.000 | 1.080,000 | 318.400,000 | 27.987,800 |
| 11.03.2025 | 20:22:48.896 | 0,091 BZ | 12.000 | 1.092,000 | 306.400,000 | 26.907,800 |
| 11.03.2025 | 19:54:07.651 | 0,094 BZ | 21.500 | 2.021,000 | 294.400,000 | 25.815,800 |
| 11.03.2025 | 19:53:23.713 | 0,094 BZ | 8.500 | 799,000 | 272.900,000 | 23.794,800 |
| 11.03.2025 | 19:38:35.113 | 0,085 BZ | 13.000 | 1.105,000 | 264.400,000 | 22.995,800 |
| 11.03.2025 | 19:35:25.231 | 0,085 BZ | 35.150 | 2.987,750 | 251.400,000 | 21.890,800 |
| 11.03.2025 | 19:21:04.298 | 0,086 BZ | 20.000 | 1.720,000 | 216.250,000 | 18.903,050 |
| 11.03.2025 | 18:22:39.711 | 0,080 BZ | 16.000 | 1.280,000 | 196.250,000 | 17.183,050 |
| 11.03.2025 | 18:21:28.588 | 0,081 BZ | 850 | 68,850 | 180.250,000 | 15.903,050 |
| 11.03.2025 | 17:31:29.150 | 0,080 G | - | - | 179.400,000 | 15.834,200 |
| 11.03.2025 | 16:56:28.942 | 0,080 RG | 3.000 | 240,000 | 179.400,000 | 15.834,200 |
| 11.03.2025 | 15:14:49.637 | 0,082 BZ | 30.000 | 2.460,000 | 176.400,000 | 15.594,200 |
| 11.03.2025 | 15:12:54.020 | 0,083 BZ | 30.000 | 2.490,000 | 146.400,000 | 13.134,200 |
| 11.03.2025 | 13:47:48.568 | 0,093 BZ | 1.000 | 93,000 | 116.400,000 | 10.644,200 |
| 11.03.2025 | 13:19:08.537 | 0,094 BZ | 1.000 | 94,000 | 115.400,000 | 10.551,200 |
| 11.03.2025 | 12:01:55.429 | 0,089 BZ | 5.000 | 445,000 | 114.400,000 | 10.457,200 |
| 11.03.2025 | 11:35:25.287 | 0,090 BZ | 5.000 | 450,000 | 109.400,000 | 10.012,200 |
| 11.03.2025 | 11:23:46.178 | 0,083 G | - | - | 104.400,000 | 9.562,200 |
| 11.03.2025 | 11:20:59.790 | 0,090 BZ | 6.200 | 558,000 | 104.400,000 | 9.562,200 |
| 11.03.2025 | 10:43:26.206 | 0,091 BZ | 11.200 | 1.019,200 | 98.200,000 | 9.004,200 |
| 11.03.2025 | 10:26:27.893 | 0,084 BZ | 5.000 | 420,000 | 87.000,000 | 7.985,000 |
| 11.03.2025 | 10:19:34.883 | 0,093 BZ | 20.000 | 1.860,000 | 82.000,000 | 7.565,000 |
| 11.03.2025 | 10:17:23.861 | 0,097 BZ | 10.000 | 970,000 | 62.000,000 | 5.705,000 |
| 11.03.2025 | 10:07:09.448 | 0,091 BZ | 15.000 | 1.365,000 | 42.000,000 | 3.835,000 |
| 11.03.2025 | 10:06:28.255 | 0,092 BZ | 15.000 | 1.380,000 | 27.000,000 | 2.470,000 |
| 11.03.2025 | 09:50:54.954 | 0,091 BZ | 5.000 | 455,000 | 12.000,000 | 1.090,000 |
| 11.03.2025 | 09:48:22.827 | 0,092 BZ | 5.000 | 460,000 | 7.000,000 | 635,000 |
| 11.03.2025 | 09:34:44.964 | 0,087 BZ | 1.000 | 87,000 | 2.000,000 | 175,000 |
| 11.03.2025 | 09:29:16.172 | 0,088 BZ | 1.000 | 88,000 | 1.000,000 | 88,000 |
| 10.03.2025 | 21:54:24.864 | 0,080 BZ | 2.000 | 160,000 | 484.249,000 | 45.739,625 |
| 10.03.2025 | 21:54:24.864 | 0,080 BZ | 2.000 | 160,000 | 484.249,000 | 45.739,625 |
| 10.03.2025 | 21:52:48.816 | 0,080 BZ | 2.000 | 160,000 | 482.249,000 | 45.579,625 |
| 10.03.2025 | 21:15:36.975 | 0,091 BZ | 5.500 | 500,500 | 480.249,000 | 45.419,625 |
| 10.03.2025 | 21:14:12.964 | 0,090 BZ | 5.500 | 495,000 | 474.749,000 | 44.919,125 |
| 10.03.2025 | 20:53:09.021 | 0,090 BZ | 29.000 | 2.610,000 | 469.249,000 | 44.424,125 |
| 10.03.2025 | 20:51:20.168 | 0,090 BZ | 30.000 | 2.700,000 | 440.249,000 | 41.814,125 |
| 10.03.2025 | 20:22:14.076 | 0,088 BZ | 1.000 | 88,000 | 410.249,000 | 39.114,125 |
| 10.03.2025 | 20:21:05.624 | 0,086 BZ | 1.000 | 86,000 | 409.249,000 | 39.026,125 |
| 10.03.2025 | 20:18:28.815 | 0,076 G | - | - | 408.249,000 | 38.940,125 |
| 10.03.2025 | 19:11:42.345 | 0,074 BZ | 800 | 59,200 | 408.249,000 | 38.940,125 |
| 10.03.2025 | 19:11:21.315 | 0,073 BZ | 800 | 58,400 | 407.449,000 | 38.880,925 |
| 10.03.2025 | 19:10:24.868 | 0,080 BZ | 1.800 | 144,000 | 406.649,000 | 38.822,525 |
| 10.03.2025 | 19:09:57.433 | 0,075 BZ | 5.000 | 375,000 | 404.849,000 | 38.678,525 |
| 10.03.2025 | 18:48:07.092 | 0,073 BZ | 6.000 | 438,000 | 399.849,000 | 38.303,525 |
| 10.03.2025 | 18:46:05.196 | 0,074 BZ | 6.000 | 444,000 | 393.849,000 | 37.865,525 |
| 10.03.2025 | 18:31:24.660 | 0,077 BZ | 1.000 | 77,000 | 387.849,000 | 37.421,525 |
| 10.03.2025 | 18:31:19.880 | 0,078 BZ | 1.000 | 78,000 | 386.849,000 | 37.344,525 |
| 10.03.2025 | 17:36:21.857 | 0,079 BZ | 107.075 | 8.458,925 | 385.849,000 | 37.266,525 |
| 10.03.2025 | 17:35:32.957 | 0,084 BZ | 1.500 | 126,000 | 278.774,000 | 28.807,600 |
| 10.03.2025 | 16:44:24.185 | 0,092 BZ | 6.000 | 552,000 | 277.274,000 | 28.681,600 |
