Gold/KO/Put [endlos]/MS
WKN MK2NRR
ISIN DE000MK2NRR8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:03:40.723 | 4,820 G | - | - | 1.000,000 | 4.695,000 |
| 02.04.2025 | 21:03:40.723 | 4,820 G | - | - | 1.000,000 | 4.695,000 |
| 02.04.2025 | 19:12:51.492 | 3,910 G | - | - | 1.000,000 | 4.695,000 |
| 02.04.2025 | 16:21:17.192 | 4,560 G | - | - | 1.000,000 | 4.695,000 |
| 02.04.2025 | 14:09:34.505 | 4,820 G | - | - | 1.000,000 | 4.695,000 |
| 02.04.2025 | 12:44:11.229 | 5,110 BZ | 500 | 2.555,000 | 1.000,000 | 4.695,000 |
| 02.04.2025 | 11:16:30.036 | 4,060 G | - | - | 500,000 | 2.140,000 |
| 02.04.2025 | 10:19:40.993 | 4,280 BZ | 500 | 2.140,000 | 500,000 | 2.140,000 |
| 01.04.2025 | 21:17:45.658 | 5,220 G | - | - | 1.722,000 | 7.033,670 |
| 01.04.2025 | 21:17:45.658 | 5,220 G | - | - | 1.722,000 | 7.033,670 |
| 01.04.2025 | 21:08:36.371 | 5,350 G | - | - | 1.722,000 | 7.033,670 |
| 01.04.2025 | 20:04:36.925 | 5,290 G | - | - | 1.722,000 | 7.033,670 |
| 01.04.2025 | 20:02:34.913 | 5,290 BZ | 200 | 1.058,000 | 1.722,000 | 7.033,670 |
| 01.04.2025 | 16:55:38.882 | 4,130 BZ | 400 | 1.652,000 | 1.522,000 | 5.975,670 |
| 01.04.2025 | 16:31:50.724 | 4,450 BZ | 161 | 716,450 | 1.122,000 | 4.323,670 |
| 01.04.2025 | 16:09:48.017 | 3,730 G | - | - | 961,000 | 3.607,220 |
| 01.04.2025 | 15:13:31.187 | 3,530 BZ | 400 | 1.412,000 | 961,000 | 3.607,220 |
| 01.04.2025 | 14:12:40.049 | 3,780 G | - | - | 561,000 | 2.195,220 |
| 01.04.2025 | 09:58:58.203 | 4,080 BZ | 200 | 816,000 | 561,000 | 2.195,220 |
| 01.04.2025 | 08:43:27.453 | 3,660 BZ | 200 | 732,000 | 361,000 | 1.379,220 |
| 01.04.2025 | 08:13:09.687 | 4,020 BZ | 161 | 647,220 | 161,000 | 647,220 |
| 31.03.2025 | 21:46:10.384 | 4,790 BZ | 20.000 | 95.800,000 | 538.100,000 | 2.760.296,000 |
| 31.03.2025 | 21:46:10.384 | 4,790 BZ | 20.000 | 95.800,000 | 538.100,000 | 2.760.296,000 |
| 31.03.2025 | 21:40:03.778 | 4,820 BZ | 200 | 964,000 | 518.100,000 | 2.664.496,000 |
| 31.03.2025 | 21:23:37.291 | 4,690 G | - | - | 517.900,000 | 2.663.532,000 |
| 31.03.2025 | 20:45:35.128 | 4,920 BZ | 10.000 | 49.200,000 | 517.900,000 | 2.663.532,000 |
| 31.03.2025 | 20:18:38.831 | 4,970 G | - | - | 507.900,000 | 2.614.332,000 |
| 31.03.2025 | 20:16:49.655 | 5,010 BZ | 10.000 | 50.100,000 | 507.900,000 | 2.614.332,000 |
| 31.03.2025 | 20:16:40.494 | 5,050 BZ | 10.000 | 50.500,000 | 497.900,000 | 2.564.232,000 |
| 31.03.2025 | 19:44:07.875 | 5,290 BZ | 25.000 | 132.250,000 | 487.900,000 | 2.513.732,000 |
| 31.03.2025 | 19:43:59.184 | 5,290 BZ | 25.000 | 132.250,000 | 462.900,000 | 2.381.482,000 |
| 31.03.2025 | 19:29:03.234 | 5,170 BZ | 15.000 | 77.550,000 | 437.900,000 | 2.249.232,000 |
| 31.03.2025 | 19:28:45.844 | 5,210 BZ | 15.000 | 78.150,000 | 422.900,000 | 2.171.682,000 |
| 31.03.2025 | 19:13:42.032 | 4,940 G | - | - | 407.900,000 | 2.093.532,000 |
| 31.03.2025 | 18:06:49.731 | 5,380 BZ | 200 | 1.076,000 | 407.900,000 | 2.093.532,000 |
| 31.03.2025 | 18:02:53.488 | 5,310 BZ | 15.000 | 79.650,000 | 407.700,000 | 2.092.456,000 |
| 31.03.2025 | 17:17:29.884 | 4,430 BZ | 200 | 886,000 | 392.700,000 | 2.012.806,000 |
| 31.03.2025 | 17:05:14.446 | 4,760 G | - | - | 392.500,000 | 2.011.920,000 |
| 31.03.2025 | 16:19:53.626 | 5,720 BZ | 15.000 | 85.800,000 | 392.500,000 | 2.011.920,000 |
| 31.03.2025 | 16:04:47.620 | 5,620 BZ | 10.000 | 56.200,000 | 377.500,000 | 1.926.120,000 |
| 31.03.2025 | 16:03:58.190 | 5,750 BZ | 10.000 | 57.500,000 | 367.500,000 | 1.869.920,000 |
| 31.03.2025 | 16:02:22.443 | 5,640 BZ | 5.000 | 28.200,000 | 357.500,000 | 1.812.420,000 |
| 31.03.2025 | 15:57:56.146 | 5,700 BZ | 5.000 | 28.500,000 | 352.500,000 | 1.784.220,000 |
| 31.03.2025 | 15:57:25.498 | 5,680 BZ | 5.000 | 28.400,000 | 347.500,000 | 1.755.720,000 |
| 31.03.2025 | 15:54:40.800 | 5,830 BZ | 10.000 | 58.300,000 | 342.500,000 | 1.727.320,000 |
| 31.03.2025 | 15:51:43.780 | 6,200 BZ | 10.000 | 62.000,000 | 332.500,000 | 1.669.020,000 |
| 31.03.2025 | 15:46:39.656 | 6,700 BZ | 15.000 | 100.500,000 | 322.500,000 | 1.607.020,000 |
| 31.03.2025 | 15:31:46.099 | 5,600 BZ | 1.000 | 5.600,000 | 307.500,000 | 1.506.520,000 |
| 31.03.2025 | 15:24:11.081 | 4,910 BZ | 5.000 | 24.550,000 | 306.500,000 | 1.500.920,000 |
| 31.03.2025 | 15:23:52.459 | 4,890 BZ | 5.000 | 24.450,000 | 301.500,000 | 1.476.370,000 |
| 31.03.2025 | 15:23:30.313 | 4,830 BZ | 10.000 | 48.300,000 | 296.500,000 | 1.451.920,000 |
| 31.03.2025 | 15:07:50.395 | 5,420 BZ | 5.000 | 27.100,000 | 286.500,000 | 1.403.620,000 |
| 31.03.2025 | 15:07:40.472 | 5,390 BZ | 5.000 | 26.950,000 | 281.500,000 | 1.376.520,000 |
| 31.03.2025 | 15:07:29.429 | 5,190 BZ | 5.000 | 25.950,000 | 276.500,000 | 1.349.570,000 |
| 31.03.2025 | 15:07:14.383 | 5,290 BZ | 15.000 | 79.350,000 | 271.500,000 | 1.323.620,000 |
| 31.03.2025 | 14:29:14.278 | 4,580 BZ | 6.000 | 27.480,000 | 256.500,000 | 1.244.270,000 |
| 31.03.2025 | 14:29:05.320 | 4,560 BZ | 5.000 | 22.800,000 | 250.500,000 | 1.216.790,000 |
| 31.03.2025 | 14:28:57.248 | 4,540 BZ | 10.000 | 45.400,000 | 245.500,000 | 1.193.990,000 |
| 31.03.2025 | 14:28:43.558 | 4,510 BZ | 5.000 | 22.550,000 | 235.500,000 | 1.148.590,000 |
| 31.03.2025 | 14:28:13.982 | 4,530 BZ | 13.000 | 58.890,000 | 230.500,000 | 1.126.040,000 |
| 31.03.2025 | 14:27:43.081 | 4,560 BZ | 15.000 | 68.400,000 | 217.500,000 | 1.067.150,000 |
| 31.03.2025 | 14:09:20.161 | 4,690 G | - | - | 202.500,000 | 998.750,000 |
| 31.03.2025 | 13:30:27.169 | 5,250 BZ | 7.500 | 39.375,000 | 202.500,000 | 998.750,000 |
| 31.03.2025 | 13:26:25.641 | 5,170 BZ | 15.000 | 77.550,000 | 195.000,000 | 959.375,000 |
| 31.03.2025 | 13:24:52.315 | 5,110 BZ | 5.000 | 25.550,000 | 180.000,000 | 881.825,000 |
| 31.03.2025 | 13:22:25.388 | 5,010 BZ | 15.000 | 75.150,000 | 175.000,000 | 856.275,000 |
| 31.03.2025 | 12:38:27.669 | 4,490 BZ | 3.000 | 13.470,000 | 160.000,000 | 781.125,000 |
| 31.03.2025 | 12:38:21.201 | 4,560 RG | 10.000 | 45.600,000 | 157.000,000 | 767.655,000 |
| 31.03.2025 | 12:33:38.605 | 4,700 BZ | 5.000 | 23.500,000 | 147.000,000 | 722.055,000 |
| 31.03.2025 | 12:33:28.225 | 4,690 BZ | 5.000 | 23.450,000 | 142.000,000 | 698.555,000 |
| 31.03.2025 | 12:33:16.448 | 4,730 BZ | 5.000 | 23.650,000 | 137.000,000 | 675.105,000 |
| 31.03.2025 | 12:33:03.486 | 4,780 BZ | 15.000 | 71.700,000 | 132.000,000 | 651.455,000 |
| 31.03.2025 | 12:06:32.774 | 5,360 BZ | 5.000 | 26.800,000 | 117.000,000 | 579.755,000 |
| 31.03.2025 | 12:06:27.862 | 5,370 BZ | 5.000 | 26.850,000 | 112.000,000 | 552.955,000 |
| 31.03.2025 | 12:05:02.473 | 5,290 BZ | 10.000 | 52.900,000 | 107.000,000 | 526.105,000 |
| 31.03.2025 | 11:51:47.874 | 5,510 BZ | 15.000 | 82.650,000 | 97.000,000 | 473.205,000 |
| 31.03.2025 | 11:51:31.297 | 5,440 BZ | 15.000 | 81.600,000 | 82.000,000 | 390.555,000 |
| 31.03.2025 | 11:30:52.000 | 4,790 BZ | 10.000 | 47.900,000 | 67.000,000 | 308.955,000 |
| 31.03.2025 | 11:30:40.796 | 4,790 RG | 5.000 | 23.950,000 | 57.000,000 | 261.055,000 |
| 31.03.2025 | 11:18:14.221 | 4,590 G | - | - | 52.000,000 | 237.105,000 |
| 31.03.2025 | 11:16:18.724 | 4,490 BZ | 2.500 | 11.225,000 | 52.000,000 | 237.105,000 |
| 31.03.2025 | 10:57:15.787 | 4,340 BZ | 2.500 | 10.850,000 | 49.500,000 | 225.880,000 |
| 31.03.2025 | 10:55:12.439 | 4,460 BZ | 5.000 | 22.300,000 | 47.000,000 | 215.030,000 |
| 31.03.2025 | 10:40:30.073 | 4,570 BZ | 10.000 | 45.700,000 | 42.000,000 | 192.730,000 |
| 31.03.2025 | 10:10:30.327 | 4,280 BZ | 5.000 | 21.400,000 | 32.000,000 | 147.030,000 |
| 31.03.2025 | 09:16:12.965 | 4,620 BZ | 1.000 | 4.620,000 | 22.000,000 | 104.130,000 |
| 31.03.2025 | 09:16:06.011 | 4,620 BZ | 5.000 | 23.100,000 | 21.000,000 | 99.510,000 |
| 31.03.2025 | 09:15:38.169 | 4,720 BZ | 5.000 | 23.600,000 | 16.000,000 | 76.410,000 |
| 31.03.2025 | 09:06:02.711 | 4,610 BZ | 1.000 | 4.610,000 | 1.000,000 | 4.610,000 |
| 28.03.2025 | 21:05:50.939 | 8,670 G | - | - | - | - |
| 28.03.2025 | 21:05:50.939 | 8,670 G | - | - | - | - |
| 28.03.2025 | 20:03:33.015 | 8,890 G | - | - | - | - |
| 28.03.2025 | 18:54:07.279 | 9,180 G | - | - | - | - |
| 28.03.2025 | 18:27:08.105 | 8,550 G | - | - | - | - |
| 28.03.2025 | 16:08:17.960 | 9,460 G | - | - | - | - |
| 28.03.2025 | 13:39:03.143 | 8,550 G | - | - | - | - |
| 27.03.2025 | 21:07:20.453 | 11,040 G | - | - | - | - |
| 27.03.2025 | 21:07:20.453 | 11,040 G | - | - | - | - |
| 27.03.2025 | 20:04:31.868 | 11,140 G | - | - | - | - |
| 27.03.2025 | 18:28:46.924 | 11,790 G | - | - | - | - |
