Silber/KO/Call [endlos]/MS
WKN MJ0SAP
ISIN DE000MJ0SAP4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.10.2024 | 09:09:23.632 | 5,710 G | - | - | - | - |
| 21.10.2024 | 21:51:45.257 | 5,360 BZ | 200 | 1.072,000 | 90.110,000 | 500.235,320 |
| 21.10.2024 | 21:51:45.257 | 5,360 BZ | 200 | 1.072,000 | 90.110,000 | 500.235,320 |
| 21.10.2024 | 21:39:26.861 | 5,310 BZ | 70 | 371,700 | 89.910,000 | 499.163,320 |
| 21.10.2024 | 21:30:30.954 | 5,330 BZ | 3.700 | 19.721,000 | 89.840,000 | 498.791,620 |
| 21.10.2024 | 21:17:21.552 | 5,280 G | - | - | 86.140,000 | 479.070,620 |
| 21.10.2024 | 20:43:57.593 | 5,330 BZ | 100 | 533,000 | 86.140,000 | 479.070,620 |
| 21.10.2024 | 20:15:46.358 | 5,340 G | - | - | 86.040,000 | 478.537,620 |
| 21.10.2024 | 19:36:50.246 | 5,430 BZ | 309 | 1.677,870 | 86.040,000 | 478.537,620 |
| 21.10.2024 | 19:14:07.875 | 5,400 G | - | - | 85.731,000 | 476.859,750 |
| 21.10.2024 | 18:58:20.085 | 5,410 BZ | 150 | 811,500 | 85.731,000 | 476.859,750 |
| 21.10.2024 | 18:54:33.805 | 5,430 BZ | 200 | 1.086,000 | 85.581,000 | 476.048,250 |
| 21.10.2024 | 18:35:31.647 | 5,370 BZ | 70 | 375,900 | 85.381,000 | 474.962,250 |
| 21.10.2024 | 18:03:41.416 | 5,270 BZ | 500 | 2.635,000 | 85.311,000 | 474.586,350 |
| 21.10.2024 | 17:15:15.997 | 5,190 G | - | - | 84.811,000 | 471.951,350 |
| 21.10.2024 | 17:05:11.916 | 5,330 BZ | 200 | 1.066,000 | 84.811,000 | 471.951,350 |
| 21.10.2024 | 16:40:45.757 | 5,350 G | - | - | 84.611,000 | 470.885,350 |
| 21.10.2024 | 16:26:58.363 | 5,510 G | - | - | 84.611,000 | 470.885,350 |
| 21.10.2024 | 16:16:28.298 | 5,560 BZ | 250 | 1.390,000 | 84.611,000 | 470.885,350 |
| 21.10.2024 | 15:51:22.993 | 5,620 BZ | 400 | 2.248,000 | 84.361,000 | 469.495,350 |
| 21.10.2024 | 14:50:41.138 | 5,720 G | - | - | 83.961,000 | 467.247,350 |
| 21.10.2024 | 14:25:09.849 | 5,580 BZ | 500 | 2.790,000 | 83.961,000 | 467.247,350 |
| 21.10.2024 | 14:15:13.755 | 5,520 BZ | 500 | 2.760,000 | 83.461,000 | 464.457,350 |
| 21.10.2024 | 13:57:19.736 | 5,550 BZ | 300 | 1.665,000 | 82.961,000 | 461.697,350 |
| 21.10.2024 | 13:47:00.831 | 5,620 BZ | 1.500 | 8.430,000 | 82.661,000 | 460.032,350 |
| 21.10.2024 | 13:45:52.574 | 5,640 BZ | 500 | 2.820,000 | 81.161,000 | 451.602,350 |
| 21.10.2024 | 13:45:44.399 | 5,620 BZ | 1.000 | 5.620,000 | 80.661,000 | 448.782,350 |
| 21.10.2024 | 13:35:33.414 | 5,630 BZ | 100 | 563,000 | 79.661,000 | 443.162,350 |
| 21.10.2024 | 13:24:43.354 | 5,560 BZ | 10.000 | 55.600,000 | 79.561,000 | 442.599,350 |
| 21.10.2024 | 13:24:29.795 | 5,580 BZ | 10.000 | 55.800,000 | 69.561,000 | 386.999,350 |
| 21.10.2024 | 13:14:32.490 | 5,560 G | - | - | 59.561,000 | 331.199,350 |
| 21.10.2024 | 13:08:16.719 | 5,600 BZ | 500 | 2.800,000 | 59.561,000 | 331.199,350 |
| 21.10.2024 | 13:06:46.993 | 5,590 BZ | 20 | 111,800 | 59.061,000 | 328.399,350 |
| 21.10.2024 | 12:38:33.515 | 5,500 BZ | 750 | 4.125,000 | 59.041,000 | 328.287,550 |
| 21.10.2024 | 12:14:28.026 | 5,560 BZ | 4.500 | 25.020,000 | 58.291,000 | 324.162,550 |
| 21.10.2024 | 12:03:31.265 | 5,540 BZ | 1.000 | 5.540,000 | 53.791,000 | 299.142,550 |
| 21.10.2024 | 11:51:18.955 | 5,570 BZ | 200 | 1.114,000 | 52.791,000 | 293.602,550 |
| 21.10.2024 | 11:43:50.737 | 5,610 BZ | 178 | 998,580 | 52.591,000 | 292.488,550 |
| 21.10.2024 | 11:40:01.089 | 5,600 BZ | 1.780 | 9.968,000 | 52.413,000 | 291.489,970 |
| 21.10.2024 | 11:39:07.475 | 5,610 BZ | 1.800 | 10.098,000 | 50.633,000 | 281.521,970 |
| 21.10.2024 | 11:33:57.311 | 5,560 BZ | 500 | 2.780,000 | 48.833,000 | 271.423,970 |
| 21.10.2024 | 11:33:15.370 | 5,550 BZ | 3.000 | 16.650,000 | 48.333,000 | 268.643,970 |
| 21.10.2024 | 11:33:04.179 | 5,550 BZ | 500 | 2.775,000 | 45.333,000 | 251.993,970 |
| 21.10.2024 | 11:31:55.479 | 5,540 BZ | 500 | 2.770,000 | 44.833,000 | 249.218,970 |
| 21.10.2024 | 11:29:07.238 | 5,560 BZ | 500 | 2.780,000 | 44.333,000 | 246.448,970 |
| 21.10.2024 | 11:26:18.877 | 5,550 BZ | 450 | 2.497,500 | 43.833,000 | 243.668,970 |
| 21.10.2024 | 11:25:41.848 | 5,530 BZ | 500 | 2.765,000 | 43.383,000 | 241.171,470 |
| 21.10.2024 | 11:22:25.339 | 5,540 BZ | 1.000 | 5.540,000 | 42.883,000 | 238.406,470 |
| 21.10.2024 | 11:22:02.392 | 5,550 BZ | 250 | 1.387,500 | 41.883,000 | 232.866,470 |
| 21.10.2024 | 11:18:49.086 | 5,590 BZ | 100 | 559,000 | 41.633,000 | 231.478,970 |
| 21.10.2024 | 11:18:05.819 | 5,600 BZ | 100 | 560,000 | 41.533,000 | 230.919,970 |
| 21.10.2024 | 11:16:46.703 | 5,600 BZ | 100 | 560,000 | 41.433,000 | 230.359,970 |
| 21.10.2024 | 11:14:27.661 | 5,600 BZ | 450 | 2.520,000 | 41.333,000 | 229.799,970 |
| 21.10.2024 | 11:13:42.023 | 5,600 G | - | - | 40.883,000 | 227.279,970 |
| 21.10.2024 | 11:09:17.850 | 5,610 BZ | 150 | 841,500 | 40.883,000 | 227.279,970 |
| 21.10.2024 | 11:08:52.658 | 5,600 BZ | 350 | 1.960,000 | 40.733,000 | 226.438,470 |
| 21.10.2024 | 11:03:52.782 | 5,580 BZ | 250 | 1.395,000 | 40.383,000 | 224.478,470 |
| 21.10.2024 | 11:03:18.475 | 5,570 BZ | 420 | 2.339,400 | 40.133,000 | 223.083,470 |
| 21.10.2024 | 11:01:02.118 | 5,560 BZ | 380 | 2.112,800 | 39.713,000 | 220.744,070 |
| 21.10.2024 | 11:00:58.437 | 5,570 BZ | 400 | 2.228,000 | 39.333,000 | 218.631,270 |
| 21.10.2024 | 11:00:01.435 | 5,550 BZ | 61 | 338,550 | 38.933,000 | 216.403,270 |
| 21.10.2024 | 10:49:16.518 | 5,560 BZ | 15.000 | 83.400,000 | 38.872,000 | 216.064,720 |
| 21.10.2024 | 10:46:48.544 | 5,580 BZ | 5.000 | 27.900,000 | 23.872,000 | 132.664,720 |
| 21.10.2024 | 10:44:40.153 | 5,580 BZ | 1.000 | 5.580,000 | 18.872,000 | 104.764,720 |
| 21.10.2024 | 10:41:17.966 | 5,590 BZ | 250 | 1.397,500 | 17.872,000 | 99.184,720 |
| 21.10.2024 | 10:36:41.148 | 5,580 BZ | 10.000 | 55.800,000 | 17.622,000 | 97.787,220 |
| 21.10.2024 | 10:12:31.310 | 5,550 BZ | 3.200 | 17.760,000 | 7.622,000 | 41.987,220 |
| 21.10.2024 | 10:04:20.101 | 5,550 BZ | 300 | 1.665,000 | 4.422,000 | 24.227,220 |
| 21.10.2024 | 09:59:53.882 | 5,580 BZ | 300 | 1.674,000 | 4.122,000 | 22.562,220 |
| 21.10.2024 | 09:56:22.116 | 5,550 BZ | 100 | 555,000 | 3.822,000 | 20.888,220 |
| 21.10.2024 | 09:56:03.750 | 5,550 BZ | 100 | 555,000 | 3.722,000 | 20.333,220 |
| 21.10.2024 | 09:53:44.883 | 5,560 BZ | 200 | 1.112,000 | 3.622,000 | 19.778,220 |
| 21.10.2024 | 09:31:44.116 | 5,450 BZ | 250 | 1.362,500 | 3.422,000 | 18.666,220 |
| 21.10.2024 | 09:29:55.703 | 5,440 BZ | 2.000 | 10.880,000 | 3.172,000 | 17.303,720 |
| 21.10.2024 | 09:25:05.259 | 5,470 BZ | 250 | 1.367,500 | 1.172,000 | 6.423,720 |
| 21.10.2024 | 09:06:04.710 | 5,620 G | - | - | 922,000 | 5.056,220 |
| 21.10.2024 | 08:42:01.689 | 5,510 BZ | 400 | 2.204,000 | 922,000 | 5.056,220 |
| 21.10.2024 | 08:23:23.203 | 5,510 BZ | 222 | 1.223,220 | 522,000 | 2.852,220 |
| 21.10.2024 | 08:07:48.757 | 5,430 BZ | 300 | 1.629,000 | 300,000 | 1.629,000 |
| 18.10.2024 | 21:55:57.049 | 5,240 BZ | 1.000 | 5.240,000 | 24.766,000 | 111.140,770 |
| 18.10.2024 | 21:55:57.049 | 5,240 BZ | 1.000 | 5.240,000 | 24.766,000 | 111.140,770 |
| 18.10.2024 | 21:44:29.664 | 5,180 BZ | 2.000 | 10.360,000 | 23.766,000 | 105.900,770 |
| 18.10.2024 | 21:39:00.040 | 5,130 BZ | 2.500 | 12.825,000 | 21.766,000 | 95.540,770 |
| 18.10.2024 | 21:24:07.976 | 5,200 G | - | - | 19.266,000 | 82.715,770 |
| 18.10.2024 | 21:11:45.194 | 5,150 BZ | 340 | 1.751,000 | 19.266,000 | 82.715,770 |
| 18.10.2024 | 20:37:09.742 | 5,000 BZ | 1.000 | 5.000,000 | 18.926,000 | 80.964,770 |
| 18.10.2024 | 20:26:51.720 | 4,950 BZ | 213 | 1.054,350 | 17.926,000 | 75.964,770 |
| 18.10.2024 | 20:23:11.421 | 4,960 BZ | 400 | 1.984,000 | 17.713,000 | 74.910,420 |
| 18.10.2024 | 20:22:44.960 | 4,950 G | - | - | 17.313,000 | 72.926,420 |
| 18.10.2024 | 20:09:24.116 | 4,820 BZ | 400 | 1.928,000 | 17.313,000 | 72.926,420 |
| 18.10.2024 | 20:05:18.107 | 4,760 BZ | 400 | 1.904,000 | 16.913,000 | 70.998,420 |
| 18.10.2024 | 19:37:37.562 | 4,670 BZ | 400 | 1.868,000 | 16.513,000 | 69.094,420 |
| 18.10.2024 | 19:18:20.654 | 4,700 G | - | - | 16.113,000 | 67.226,420 |
| 18.10.2024 | 18:21:03.375 | 4,400 BZ | 4.000 | 17.600,000 | 16.113,000 | 67.226,420 |
| 18.10.2024 | 17:37:48.261 | 4,240 BZ | 800 | 3.392,000 | 12.113,000 | 49.626,420 |
| 18.10.2024 | 17:29:17.141 | 4,220 BZ | 400 | 1.688,000 | 11.313,000 | 46.234,420 |
| 18.10.2024 | 17:24:37.333 | 4,220 G | - | - | 10.913,000 | 44.546,420 |
| 18.10.2024 | 17:07:44.693 | 4,140 BZ | 3.031 | 12.548,340 | 10.913,000 | 44.546,420 |
| 18.10.2024 | 17:07:41.837 | 4,130 G | - | - | 7.882,000 | 31.998,080 |
| 18.10.2024 | 17:00:11.578 | 4,130 G | - | - | 7.882,000 | 31.998,080 |
