Banco Santander S.A./OS/Call [8]/MS
WKN MK0PF1
ISIN DE000MK0PF13
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 21:10:51.101 | 0,280 BZ | 12.000 | 3.360,000 | 213.841,000 | 59.765,740 |
| 04.06.2025 | 21:10:51.101 | 0,280 BZ | 12.000 | 3.360,000 | 213.841,000 | 59.765,740 |
| 04.06.2025 | 20:54:08.330 | 0,280 BZ | 2.000 | 560,000 | 201.841,000 | 56.405,740 |
| 04.06.2025 | 20:21:55.578 | 0,280 G | - | - | 199.841,000 | 55.845,740 |
| 04.06.2025 | 19:56:29.274 | 0,280 BZ | 1.000 | 280,000 | 199.841,000 | 55.845,740 |
| 04.06.2025 | 19:39:35.597 | 0,280 BZ | 5.000 | 1.400,000 | 198.841,000 | 55.565,740 |
| 04.06.2025 | 19:39:15.490 | 0,280 BZ | 5.000 | 1.400,000 | 193.841,000 | 54.165,740 |
| 04.06.2025 | 18:23:14.745 | 0,280 BZ | 3.000 | 840,000 | 188.841,000 | 52.765,740 |
| 04.06.2025 | 18:23:09.647 | 0,280 BZ | 2.400 | 672,000 | 185.841,000 | 51.925,740 |
| 04.06.2025 | 17:49:01.854 | 0,289 BZ | 1.500 | 433,500 | 183.441,000 | 51.253,740 |
| 04.06.2025 | 17:47:52.892 | 0,289 BZ | 1.500 | 433,500 | 181.941,000 | 50.820,240 |
| 04.06.2025 | 17:03:50.615 | 0,280 BZ | 6.400 | 1.792,000 | 180.441,000 | 50.386,740 |
| 04.06.2025 | 16:52:19.964 | 0,280 BZ | 2.000 | 560,000 | 174.041,000 | 48.594,740 |
| 04.06.2025 | 16:52:14.171 | 0,280 BZ | 3.500 | 980,000 | 172.041,000 | 48.034,740 |
| 04.06.2025 | 16:32:20.128 | 0,280 BZ | 2.000 | 560,000 | 168.541,000 | 47.054,740 |
| 04.06.2025 | 15:51:11.936 | 0,280 BZ | 1.300 | 364,000 | 166.541,000 | 46.494,740 |
| 04.06.2025 | 15:48:10.992 | 0,280 BZ | 7.500 | 2.100,000 | 165.241,000 | 46.130,740 |
| 04.06.2025 | 15:48:05.805 | 0,276 G | - | - | 157.741,000 | 44.030,740 |
| 04.06.2025 | 15:43:37.762 | 0,276 BZ | 1.810 | 499,560 | 157.741,000 | 44.030,740 |
| 04.06.2025 | 15:28:57.557 | 0,270 BZ | 1.500 | 405,000 | 155.931,000 | 43.531,180 |
| 04.06.2025 | 15:28:03.641 | 0,270 BZ | 9.000 | 2.430,000 | 154.431,000 | 43.126,180 |
| 04.06.2025 | 14:43:08.165 | 0,270 BZ | 3.000 | 810,000 | 145.431,000 | 40.696,180 |
| 04.06.2025 | 14:32:31.430 | 0,270 BZ | 44.750 | 12.082,500 | 142.431,000 | 39.886,180 |
| 04.06.2025 | 14:32:15.155 | 0,271 G | - | - | 97.681,000 | 27.803,680 |
| 04.06.2025 | 14:24:59.373 | 0,272 BZ | 2.000 | 544,000 | 97.681,000 | 27.803,680 |
| 04.06.2025 | 13:47:43.504 | 0,280 BZ | 25.000 | 7.000,000 | 95.681,000 | 27.259,680 |
| 04.06.2025 | 13:46:56.634 | 0,271 G | - | - | 70.681,000 | 20.259,680 |
| 04.06.2025 | 13:46:33.051 | 0,271 G | - | - | 70.681,000 | 20.259,680 |
| 04.06.2025 | 12:35:44.354 | 0,280 BZ | 3.000 | 840,000 | 70.681,000 | 20.259,680 |
| 04.06.2025 | 12:21:25.526 | 0,270 G | - | - | 67.681,000 | 19.419,680 |
| 04.06.2025 | 12:18:01.127 | 0,280 BZ | 5.000 | 1.400,000 | 67.681,000 | 19.419,680 |
| 04.06.2025 | 12:13:32.962 | 0,271 BZ | 7.000 | 1.897,000 | 62.681,000 | 18.019,680 |
| 04.06.2025 | 12:10:17.506 | 0,271 BZ | 1.000 | 271,000 | 55.681,000 | 16.122,680 |
| 04.06.2025 | 12:09:08.811 | 0,280 BZ | 10.000 | 2.800,000 | 54.681,000 | 15.851,680 |
| 04.06.2025 | 12:00:43.183 | 0,280 BZ | 4.281 | 1.198,680 | 44.681,000 | 13.051,680 |
| 04.06.2025 | 11:39:12.947 | 0,290 BZ | 6.200 | 1.798,000 | 40.400,000 | 11.853,000 |
| 04.06.2025 | 11:16:53.645 | 0,290 BZ | 7.575 | 2.196,750 | 34.200,000 | 10.055,000 |
| 04.06.2025 | 11:01:54.856 | 0,280 BZ | 7.000 | 1.960,000 | 26.625,000 | 7.858,250 |
| 04.06.2025 | 10:57:51.585 | 0,290 BZ | 2.925 | 848,250 | 19.625,000 | 5.898,250 |
| 04.06.2025 | 10:49:47.290 | 0,300 BZ | 1.700 | 510,000 | 16.700,000 | 5.050,000 |
| 04.06.2025 | 10:23:07.221 | 0,300 BZ | 6.000 | 1.800,000 | 15.000,000 | 4.540,000 |
| 04.06.2025 | 09:34:16.350 | 0,300 BZ | 5.000 | 1.500,000 | 9.000,000 | 2.740,000 |
| 04.06.2025 | 09:09:49.615 | 0,310 BZ | 4.000 | 1.240,000 | 4.000,000 | 1.240,000 |
| 03.06.2025 | 20:19:48.486 | 0,290 G | - | - | 588.476,000 | 169.047,260 |
| 03.06.2025 | 20:19:48.486 | 0,290 G | - | - | 588.476,000 | 169.047,260 |
| 03.06.2025 | 19:46:11.950 | 0,300 BZ | 3.500 | 1.050,000 | 588.476,000 | 169.047,260 |
| 03.06.2025 | 17:09:17.926 | 0,300 BZ | 8.800 | 2.640,000 | 584.976,000 | 167.997,260 |
| 03.06.2025 | 17:07:40.625 | 0,298 BZ | 3.400 | 1.013,200 | 576.176,000 | 165.357,260 |
| 03.06.2025 | 17:01:36.476 | 0,290 BZ | 10.000 | 2.900,000 | 572.776,000 | 164.344,060 |
| 03.06.2025 | 16:52:28.592 | 0,299 BZ | 1.200 | 358,800 | 562.776,000 | 161.444,060 |
| 03.06.2025 | 16:46:45.737 | 0,290 BZ | 7.000 | 2.030,000 | 561.576,000 | 161.085,260 |
| 03.06.2025 | 16:34:18.794 | 0,300 BZ | 3.300 | 990,000 | 554.576,000 | 159.055,260 |
| 03.06.2025 | 16:17:34.093 | 0,300 BZ | 17.000 | 5.100,000 | 551.276,000 | 158.065,260 |
| 03.06.2025 | 15:49:00.807 | 0,290 BZ | 1.200 | 348,000 | 534.276,000 | 152.965,260 |
| 03.06.2025 | 15:44:33.727 | 0,290 BZ | 300 | 87,000 | 533.076,000 | 152.617,260 |
| 03.06.2025 | 15:21:25.120 | 0,281 BZ | 3.500 | 983,500 | 532.776,000 | 152.530,260 |
| 03.06.2025 | 15:00:08.525 | 0,290 BZ | 200 | 58,000 | 529.276,000 | 151.546,760 |
| 03.06.2025 | 14:49:36.704 | 0,290 BZ | 18.000 | 5.220,000 | 529.076,000 | 151.488,760 |
| 03.06.2025 | 14:43:49.753 | 0,290 BZ | 7.000 | 2.030,000 | 511.076,000 | 146.268,760 |
| 03.06.2025 | 14:41:26.041 | 0,280 BZ | 800 | 224,000 | 504.076,000 | 144.238,760 |
| 03.06.2025 | 14:00:00.162 | 0,280 G | - | - | 503.276,000 | 144.014,760 |
| 03.06.2025 | 13:50:14.641 | 0,280 BZ | 25.500 | 7.140,000 | 503.276,000 | 144.014,760 |
| 03.06.2025 | 13:39:23.401 | 0,280 BZ | 7.000 | 1.960,000 | 477.776,000 | 136.874,760 |
| 03.06.2025 | 13:34:21.757 | 0,270 BZ | 4.500 | 1.215,000 | 470.776,000 | 134.914,760 |
| 03.06.2025 | 13:17:05.907 | 0,280 BZ | 7.000 | 1.960,000 | 466.276,000 | 133.699,760 |
| 03.06.2025 | 11:34:59.086 | 0,290 BZ | 5.000 | 1.450,000 | 459.276,000 | 131.739,760 |
| 03.06.2025 | 11:10:09.780 | 0,290 BZ | 3.550 | 1.029,500 | 454.276,000 | 130.289,760 |
| 03.06.2025 | 11:00:54.968 | 0,290 BZ | 25.109 | 7.281,610 | 450.726,000 | 129.260,260 |
| 03.06.2025 | 11:00:49.624 | 0,290 BZ | 5.000 | 1.450,000 | 425.617,000 | 121.978,650 |
| 03.06.2025 | 10:41:01.531 | 0,280 BZ | 36.220 | 10.141,600 | 420.617,000 | 120.528,650 |
| 03.06.2025 | 10:23:48.811 | 0,290 BZ | 11.111 | 3.222,190 | 384.397,000 | 110.387,050 |
| 03.06.2025 | 10:21:11.214 | 0,280 BZ | 2.000 | 560,000 | 373.286,000 | 107.164,860 |
| 03.06.2025 | 10:19:17.267 | 0,280 BZ | 40.801 | 11.424,280 | 371.286,000 | 106.604,860 |
| 03.06.2025 | 10:17:38.209 | 0,270 BZ | 66.800 | 18.036,000 | 330.485,000 | 95.180,580 |
| 03.06.2025 | 09:25:56.305 | 0,280 BZ | 67.233 | 18.825,240 | 263.685,000 | 77.144,580 |
| 03.06.2025 | 09:23:50.063 | 0,290 BZ | 1.126 | 326,540 | 196.452,000 | 58.319,340 |
| 03.06.2025 | 09:16:43.586 | 0,300 BZ | 1.626 | 487,800 | 195.326,000 | 57.992,800 |
| 03.06.2025 | 09:06:12.171 | 0,310 BZ | 48.900 | 15.159,000 | 193.700,000 | 57.505,000 |
| 03.06.2025 | 09:04:27.038 | 0,320 BZ | 1.800 | 576,000 | 144.800,000 | 42.346,000 |
| 03.06.2025 | 08:55:29.644 | 0,310 BZ | 12.000 | 3.720,000 | 143.000,000 | 41.770,000 |
| 03.06.2025 | 08:41:04.590 | 0,300 BZ | 6.000 | 1.800,000 | 131.000,000 | 38.050,000 |
| 03.06.2025 | 08:01:36.165 | 0,290 BZ | 125.000 | 36.250,000 | 125.000,000 | 36.250,000 |
| 02.06.2025 | 21:55:49.433 | 0,310 BZ | 6.000 | 1.860,000 | 698.521,000 | 213.099,637 |
| 02.06.2025 | 21:55:49.433 | 0,310 BZ | 6.000 | 1.860,000 | 698.521,000 | 213.099,637 |
| 02.06.2025 | 20:59:52.132 | 0,310 BZ | 6.000 | 1.860,000 | 692.521,000 | 211.239,637 |
| 02.06.2025 | 20:22:28.853 | 0,320 BZ | 10.000 | 3.200,000 | 686.521,000 | 209.379,637 |
| 02.06.2025 | 20:21:11.205 | 0,310 BZ | 322 | 99,820 | 676.521,000 | 206.179,637 |
| 02.06.2025 | 20:06:51.220 | 0,310 BZ | 10.000 | 3.100,000 | 676.199,000 | 206.079,817 |
| 02.06.2025 | 20:05:22.978 | 0,310 RG | 10.000 | 3.100,000 | 666.199,000 | 202.979,817 |
| 02.06.2025 | 19:41:02.812 | 0,310 BZ | 6.844 | 2.121,640 | 656.199,000 | 199.879,817 |
| 02.06.2025 | 18:34:09.584 | 0,320 BZ | 2.000 | 640,000 | 649.355,000 | 197.758,177 |
| 02.06.2025 | 17:49:34.260 | 0,320 BZ | 759 | 242,880 | 647.355,000 | 197.118,177 |
| 02.06.2025 | 17:10:34.349 | 0,310 BZ | 20.000 | 6.200,000 | 646.596,000 | 196.875,297 |
| 02.06.2025 | 17:06:08.243 | 0,320 BZ | 1.000 | 320,000 | 626.596,000 | 190.675,297 |
| 02.06.2025 | 17:00:37.361 | 0,320 BZ | 5.000 | 1.600,000 | 625.596,000 | 190.355,297 |
| 02.06.2025 | 16:55:51.589 | 0,310 BZ | 3.000 | 930,000 | 620.596,000 | 188.755,297 |
| 02.06.2025 | 16:45:13.264 | 0,319 BZ | 333 | 106,227 | 617.596,000 | 187.825,297 |
| 02.06.2025 | 16:39:26.535 | 0,310 BZ | 5.000 | 1.550,000 | 617.263,000 | 187.719,070 |
| 02.06.2025 | 16:38:09.086 | 0,310 BZ | 10.000 | 3.100,000 | 612.263,000 | 186.169,070 |
| 02.06.2025 | 16:25:24.342 | 0,301 BZ | 5.000 | 1.505,000 | 602.263,000 | 183.069,070 |
