Gold/KO/Call [endlos]/MS
WKN MK00WH
ISIN DE000MK00WH8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 19:26:01.122 | 33,340 BZ | 20 | 666,800 | 1.767,000 | 59.768,100 |
| 19.05.2025 | 19:23:22.030 | 33,230 G | - | - | 1.747,000 | 59.101,300 |
| 19.05.2025 | 18:19:53.649 | 33,250 G | - | - | 1.747,000 | 59.101,300 |
| 19.05.2025 | 15:21:32.001 | 33,540 G | - | - | 1.747,000 | 59.101,300 |
| 19.05.2025 | 14:27:37.647 | 34,330 BZ | 200 | 6.866,000 | 1.747,000 | 59.101,300 |
| 19.05.2025 | 14:00:31.592 | 34,370 BZ | 50 | 1.718,500 | 1.547,000 | 52.235,300 |
| 19.05.2025 | 13:58:39.734 | 34,460 BZ | 12 | 413,520 | 1.497,000 | 50.516,800 |
| 19.05.2025 | 13:17:09.200 | 34,370 BZ | 50 | 1.718,500 | 1.485,000 | 50.103,280 |
| 19.05.2025 | 13:10:53.809 | 34,160 BZ | 20 | 683,200 | 1.435,000 | 48.384,780 |
| 19.05.2025 | 12:18:23.793 | 33,960 G | - | - | 1.415,000 | 47.701,580 |
| 19.05.2025 | 12:06:59.763 | 33,890 BZ | 50 | 1.694,500 | 1.415,000 | 47.701,580 |
| 19.05.2025 | 12:04:56.703 | 33,700 BZ | 109 | 3.673,300 | 1.365,000 | 46.007,080 |
| 19.05.2025 | 12:02:25.093 | 34,040 BZ | 50 | 1.702,000 | 1.256,000 | 42.333,780 |
| 19.05.2025 | 12:02:04.312 | 34,060 BZ | 50 | 1.703,000 | 1.206,000 | 40.631,780 |
| 19.05.2025 | 11:31:20.107 | 34,050 BZ | 10 | 340,500 | 1.156,000 | 38.928,780 |
| 19.05.2025 | 11:22:28.331 | 33,750 G | - | - | 1.146,000 | 38.588,280 |
| 19.05.2025 | 11:18:38.211 | 33,590 BZ | 40 | 1.343,600 | 1.146,000 | 38.588,280 |
| 19.05.2025 | 11:17:01.400 | 34,040 BZ | 60 | 2.042,400 | 1.106,000 | 37.244,680 |
| 19.05.2025 | 11:10:37.030 | 34,430 BZ | 20 | 688,600 | 1.046,000 | 35.202,280 |
| 19.05.2025 | 11:00:21.156 | 34,630 BZ | 30 | 1.038,900 | 1.026,000 | 34.513,680 |
| 19.05.2025 | 10:50:06.837 | 34,200 BZ | 50 | 1.710,000 | 996,000 | 33.474,780 |
| 19.05.2025 | 10:49:59.671 | 34,160 BZ | 30 | 1.024,800 | 946,000 | 31.764,780 |
| 19.05.2025 | 10:46:10.735 | 34,120 BZ | 60 | 2.047,200 | 916,000 | 30.739,980 |
| 19.05.2025 | 10:41:22.396 | 33,880 BZ | 141 | 4.777,080 | 856,000 | 28.692,780 |
| 19.05.2025 | 10:38:30.799 | 33,720 BZ | 100 | 3.372,000 | 715,000 | 23.915,700 |
| 19.05.2025 | 10:28:10.941 | 33,750 BZ | 15 | 506,250 | 615,000 | 20.543,700 |
| 19.05.2025 | 10:09:54.541 | 33,440 BZ | 15 | 501,600 | 600,000 | 20.037,450 |
| 19.05.2025 | 10:06:53.946 | 33,480 BZ | 100 | 3.348,000 | 585,000 | 19.535,850 |
| 19.05.2025 | 10:04:20.647 | 33,360 BZ | 50 | 1.668,000 | 485,000 | 16.187,850 |
| 19.05.2025 | 09:52:59.412 | 33,440 BZ | 30 | 1.003,200 | 435,000 | 14.519,850 |
| 19.05.2025 | 09:48:33.202 | 33,500 BZ | 70 | 2.345,000 | 405,000 | 13.516,650 |
| 19.05.2025 | 09:27:09.480 | 33,320 BZ | 25 | 833,000 | 335,000 | 11.171,650 |
| 19.05.2025 | 09:26:06.610 | 33,380 BZ | 200 | 6.676,000 | 310,000 | 10.338,650 |
| 19.05.2025 | 09:23:05.380 | 33,290 BZ | 25 | 832,250 | 110,000 | 3.662,650 |
| 19.05.2025 | 09:22:12.869 | 33,340 BZ | 75 | 2.500,500 | 85,000 | 2.830,400 |
| 19.05.2025 | 08:56:46.472 | 32,990 BZ | 10 | 329,900 | 10,000 | 329,900 |
| 16.05.2025 | 21:54:53.571 | 30,390 BZ | 40 | 1.215,600 | 6.671,000 | 203.844,400 |
| 16.05.2025 | 21:54:53.571 | 30,390 BZ | 40 | 1.215,600 | 6.671,000 | 203.844,400 |
| 16.05.2025 | 21:43:01.798 | 30,580 BZ | 70 | 2.140,600 | 6.631,000 | 202.628,800 |
| 16.05.2025 | 21:17:49.446 | 30,440 G | - | - | 6.561,000 | 200.488,200 |
| 16.05.2025 | 20:09:37.289 | 30,210 G | - | - | 6.561,000 | 200.488,200 |
| 16.05.2025 | 20:05:26.519 | 30,150 G | - | - | 6.561,000 | 200.488,200 |
| 16.05.2025 | 19:40:22.387 | 29,900 BZ | 50 | 1.495,000 | 6.561,000 | 200.488,200 |
| 16.05.2025 | 16:38:30.007 | 28,620 BZ | 55 | 1.574,100 | 6.511,000 | 198.993,200 |
| 16.05.2025 | 16:34:15.367 | 28,810 BZ | 18 | 518,580 | 6.456,000 | 197.419,100 |
| 16.05.2025 | 15:51:48.513 | 29,570 BZ | 100 | 2.957,000 | 6.438,000 | 196.900,520 |
| 16.05.2025 | 15:35:29.568 | 29,270 BZ | 100 | 2.927,000 | 6.338,000 | 193.943,520 |
| 16.05.2025 | 15:25:06.637 | 28,720 BZ | 58 | 1.665,760 | 6.238,000 | 191.016,520 |
| 16.05.2025 | 15:23:30.731 | 28,640 BZ | 104 | 2.978,560 | 6.180,000 | 189.350,760 |
| 16.05.2025 | 15:13:30.409 | 28,950 BZ | 11 | 318,450 | 6.076,000 | 186.372,200 |
| 16.05.2025 | 15:06:37.227 | 29,350 BZ | 66 | 1.937,100 | 6.065,000 | 186.053,750 |
| 16.05.2025 | 14:41:09.238 | 28,830 BZ | 100 | 2.883,000 | 5.999,000 | 184.116,650 |
| 16.05.2025 | 14:32:46.378 | 28,630 BZ | 150 | 4.294,500 | 5.899,000 | 181.233,650 |
| 16.05.2025 | 14:22:52.093 | 27,930 G | - | - | 5.749,000 | 176.939,150 |
| 16.05.2025 | 14:19:35.831 | 27,950 BZ | 20 | 559,000 | 5.749,000 | 176.939,150 |
| 16.05.2025 | 14:12:12.299 | 27,800 BZ | 73 | 2.029,400 | 5.729,000 | 176.380,150 |
| 16.05.2025 | 14:02:47.463 | 27,620 BZ | 579 | 15.991,980 | 5.656,000 | 174.350,750 |
| 16.05.2025 | 14:00:56.947 | 26,970 BZ | 66 | 1.780,020 | 5.077,000 | 158.358,770 |
| 16.05.2025 | 13:56:15.919 | 27,230 BZ | 100 | 2.723,000 | 5.011,000 | 156.578,750 |
| 16.05.2025 | 13:48:16.395 | 28,700 BZ | 98 | 2.812,600 | 4.911,000 | 153.855,750 |
| 16.05.2025 | 13:28:37.452 | 28,590 BZ | 100 | 2.859,000 | 4.813,000 | 151.043,150 |
| 16.05.2025 | 13:25:44.303 | 28,410 BZ | 20 | 568,200 | 4.713,000 | 148.184,150 |
| 16.05.2025 | 13:24:53.178 | 28,470 BZ | 48 | 1.366,560 | 4.693,000 | 147.615,950 |
| 16.05.2025 | 13:11:41.924 | 28,370 BZ | 39 | 1.106,430 | 4.645,000 | 146.249,390 |
| 16.05.2025 | 13:09:32.556 | 28,450 BZ | 35 | 995,750 | 4.606,000 | 145.142,960 |
| 16.05.2025 | 13:07:28.982 | 28,440 BZ | 12 | 341,280 | 4.571,000 | 144.147,210 |
| 16.05.2025 | 12:58:29.946 | 28,910 BZ | 150 | 4.336,500 | 4.559,000 | 143.805,930 |
| 16.05.2025 | 12:57:20.381 | 28,730 BZ | 8 | 229,840 | 4.409,000 | 139.469,430 |
| 16.05.2025 | 12:53:07.361 | 28,420 BZ | 10 | 284,200 | 4.401,000 | 139.239,590 |
| 16.05.2025 | 12:52:47.613 | 28,660 BZ | 16 | 458,560 | 4.391,000 | 138.955,390 |
| 16.05.2025 | 12:50:57.658 | 29,500 BZ | 25 | 737,500 | 4.375,000 | 138.496,830 |
| 16.05.2025 | 12:45:19.087 | 30,660 BZ | 15 | 459,900 | 4.350,000 | 137.759,330 |
| 16.05.2025 | 12:40:53.655 | 31,060 BZ | 50 | 1.553,000 | 4.335,000 | 137.299,430 |
| 16.05.2025 | 12:14:25.884 | 31,230 BZ | 88 | 2.748,240 | 4.285,000 | 135.746,430 |
| 16.05.2025 | 12:08:58.935 | 31,490 BZ | 25 | 787,250 | 4.197,000 | 132.998,190 |
| 16.05.2025 | 12:08:53.298 | 31,500 BZ | 25 | 787,500 | 4.172,000 | 132.210,940 |
| 16.05.2025 | 11:58:35.220 | 31,730 BZ | 10 | 317,300 | 4.147,000 | 131.423,440 |
| 16.05.2025 | 11:37:32.313 | 31,790 BZ | 200 | 6.358,000 | 4.137,000 | 131.106,140 |
| 16.05.2025 | 11:30:20.951 | 31,720 BZ | 35 | 1.110,200 | 3.937,000 | 124.748,140 |
| 16.05.2025 | 11:24:48.255 | 31,660 BZ | 55 | 1.741,300 | 3.902,000 | 123.637,940 |
| 16.05.2025 | 11:23:59.768 | 31,690 BZ | 55 | 1.742,950 | 3.847,000 | 121.896,640 |
| 16.05.2025 | 11:23:52.831 | 31,670 BZ | 55 | 1.741,850 | 3.792,000 | 120.153,690 |
| 16.05.2025 | 11:22:14.094 | 31,560 BZ | 80 | 2.524,800 | 3.737,000 | 118.411,840 |
| 16.05.2025 | 11:18:58.607 | 31,470 BZ | 20 | 629,400 | 3.657,000 | 115.887,040 |
| 16.05.2025 | 11:17:48.664 | 31,470 G | - | - | 3.637,000 | 115.257,640 |
| 16.05.2025 | 11:14:45.252 | 31,520 BZ | 10 | 315,200 | 3.637,000 | 115.257,640 |
| 16.05.2025 | 10:47:08.081 | 31,600 BZ | 109 | 3.444,400 | 3.627,000 | 114.942,440 |
| 16.05.2025 | 10:36:59.266 | 31,570 BZ | 50 | 1.578,500 | 3.518,000 | 111.498,040 |
| 16.05.2025 | 10:26:41.293 | 31,150 BZ | 20 | 623,000 | 3.468,000 | 109.919,540 |
| 16.05.2025 | 10:23:42.395 | 30,990 BZ | 300 | 9.297,000 | 3.448,000 | 109.296,540 |
| 16.05.2025 | 10:23:12.965 | 30,960 BZ | 55 | 1.702,800 | 3.148,000 | 99.999,540 |
| 16.05.2025 | 10:20:55.066 | 30,820 BZ | 300 | 9.246,000 | 3.093,000 | 98.296,740 |
| 16.05.2025 | 10:20:25.138 | 30,860 BZ | 10 | 308,600 | 2.793,000 | 89.050,740 |
| 16.05.2025 | 10:18:03.979 | 30,830 BZ | 15 | 462,450 | 2.783,000 | 88.742,140 |
| 16.05.2025 | 10:11:19.879 | 31,170 BZ | 100 | 3.117,000 | 2.768,000 | 88.279,690 |
| 16.05.2025 | 10:11:04.226 | 31,160 BZ | 50 | 1.558,000 | 2.668,000 | 85.162,690 |
| 16.05.2025 | 10:09:51.749 | 31,290 BZ | 100 | 3.129,000 | 2.618,000 | 83.604,690 |
| 16.05.2025 | 10:09:28.899 | 31,290 G | - | - | 2.518,000 | 80.475,690 |
| 16.05.2025 | 10:05:35.570 | 31,650 BZ | 30 | 949,500 | 2.518,000 | 80.475,690 |
| 16.05.2025 | 09:57:59.076 | 31,590 BZ | 25 | 789,750 | 2.488,000 | 79.526,190 |
