Gold/OS/Call [3600]/MS
WKN MK3EE4
ISIN DE000MK3EE48
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.01.2026 | 21:39:26.688 | 81,030 BZ | 422 | 34.194,660 | 35.279,000 | 2.839.338,310 |
| 06.01.2026 | 21:39:26.688 | 81,030 BZ | 422 | 34.194,660 | 35.279,000 | 2.839.338,310 |
| 06.01.2026 | 21:39:21.865 | 80,990 BZ | 422 | 34.177,780 | 34.857,000 | 2.805.143,650 |
| 06.01.2026 | 21:07:20.603 | 80,640 G | - | - | 34.435,000 | 2.770.965,870 |
| 06.01.2026 | 20:22:21.594 | 80,850 BZ | 422 | 34.118,700 | 34.435,000 | 2.770.965,870 |
| 06.01.2026 | 20:21:03.902 | 80,870 BZ | 422 | 34.127,140 | 34.013,000 | 2.736.847,170 |
| 06.01.2026 | 20:18:00.084 | 80,410 BZ | 425 | 34.174,250 | 33.591,000 | 2.702.720,030 |
| 06.01.2026 | 20:17:32.169 | 80,350 BZ | 425 | 34.148,750 | 33.166,000 | 2.668.545,780 |
| 06.01.2026 | 20:07:34.089 | 80,870 G | - | - | 32.741,000 | 2.634.397,030 |
| 06.01.2026 | 20:00:31.584 | 81,260 BZ | 425 | 34.535,500 | 32.741,000 | 2.634.397,030 |
| 06.01.2026 | 19:16:58.335 | 81,480 BZ | 424 | 34.547,520 | 32.316,000 | 2.599.861,530 |
| 06.01.2026 | 19:16:48.608 | 81,440 BZ | 424 | 34.530,560 | 31.892,000 | 2.565.314,010 |
| 06.01.2026 | 19:15:50.319 | 81,380 BZ | 424 | 34.505,120 | 31.468,000 | 2.530.783,450 |
| 06.01.2026 | 19:15:24.592 | 81,410 BZ | 424 | 34.517,840 | 31.044,000 | 2.496.278,330 |
| 06.01.2026 | 19:07:38.402 | 81,090 BZ | 425 | 34.463,250 | 30.195,000 | 2.427.250,490 |
| 06.01.2026 | 19:07:33.751 | 81,130 BZ | 425 | 34.480,250 | 29.770,000 | 2.392.787,240 |
| 06.01.2026 | 19:06:43.292 | 81,130 G | - | - | 29.345,000 | 2.358.306,990 |
| 06.01.2026 | 19:06:25.922 | 81,110 BZ | 426 | 34.552,860 | 29.345,000 | 2.358.306,990 |
| 06.01.2026 | 19:05:59.208 | 81,090 G | - | - | 28.919,000 | 2.323.754,130 |
| 06.01.2026 | 19:01:08.823 | 80,990 BZ | 426 | 34.501,740 | 27.641,000 | 2.220.163,710 |
| 06.01.2026 | 18:59:28.478 | 81,180 BZ | 426 | 34.582,680 | 27.215,000 | 2.185.661,970 |
| 06.01.2026 | 18:59:24.645 | 81,230 BZ | 426 | 34.603,980 | 26.789,000 | 2.151.079,290 |
| 06.01.2026 | 18:58:47.758 | 81,140 BZ | 427 | 34.646,780 | 26.363,000 | 2.116.475,310 |
| 06.01.2026 | 18:55:24.280 | 81,290 BZ | 427 | 34.710,830 | 25.509,000 | 2.047.194,560 |
| 06.01.2026 | 18:55:19.052 | 81,340 BZ | 427 | 34.732,180 | 25.082,000 | 2.012.483,730 |
| 06.01.2026 | 18:54:48.327 | 81,180 BZ | 428 | 34.745,040 | 24.655,000 | 1.977.751,550 |
| 06.01.2026 | 18:54:43.106 | 81,170 BZ | 428 | 34.740,760 | 24.227,000 | 1.943.006,510 |
| 06.01.2026 | 18:53:10.234 | 81,040 BZ | 428 | 34.685,120 | 23.799,000 | 1.908.265,750 |
| 06.01.2026 | 18:53:05.500 | 81,070 BZ | 428 | 34.697,960 | 23.371,000 | 1.873.580,630 |
| 06.01.2026 | 18:52:19.615 | 80,940 BZ | 428 | 34.642,320 | 22.943,000 | 1.838.882,670 |
| 06.01.2026 | 18:52:14.058 | 80,890 BZ | 428 | 34.620,920 | 22.515,000 | 1.804.240,350 |
| 06.01.2026 | 18:47:47.266 | 80,760 BZ | 428 | 34.565,280 | 22.087,000 | 1.769.619,430 |
| 06.01.2026 | 18:47:43.120 | 80,790 BZ | 428 | 34.578,120 | 21.659,000 | 1.735.054,150 |
| 06.01.2026 | 18:47:12.404 | 80,760 BZ | 429 | 34.646,040 | 21.231,000 | 1.700.476,030 |
| 06.01.2026 | 18:44:18.366 | 80,670 BZ | 429 | 34.607,430 | 20.802,000 | 1.665.829,990 |
| 06.01.2026 | 18:43:35.490 | 80,640 BZ | 427 | 34.433,280 | 20.373,000 | 1.631.222,560 |
| 06.01.2026 | 18:43:30.415 | 80,620 BZ | 427 | 34.424,740 | 19.946,000 | 1.596.789,280 |
| 06.01.2026 | 18:40:34.121 | 80,900 BZ | 427 | 34.544,300 | 19.519,000 | 1.562.364,540 |
| 06.01.2026 | 18:37:31.221 | 81,140 BZ | 428 | 34.727,920 | 19.092,000 | 1.527.820,240 |
| 06.01.2026 | 18:36:00.647 | 81,130 BZ | 428 | 34.723,640 | 18.664,000 | 1.493.092,320 |
| 06.01.2026 | 18:33:16.068 | 80,990 BZ | 428 | 34.663,720 | 18.236,000 | 1.458.368,680 |
| 06.01.2026 | 18:32:08.060 | 81,050 BZ | 428 | 34.689,400 | 17.808,000 | 1.423.704,960 |
| 06.01.2026 | 18:31:35.135 | 81,030 BZ | 428 | 34.680,840 | 17.380,000 | 1.389.015,560 |
| 06.01.2026 | 18:31:30.331 | 80,990 BZ | 428 | 34.663,720 | 16.952,000 | 1.354.334,720 |
| 06.01.2026 | 18:29:05.761 | 80,980 BZ | 428 | 34.659,440 | 16.524,000 | 1.319.671,000 |
| 06.01.2026 | 18:27:12.254 | 80,960 BZ | 428 | 34.650,880 | 16.096,000 | 1.285.011,560 |
| 06.01.2026 | 18:21:05.588 | 81,080 G | - | - | 15.668,000 | 1.250.360,680 |
| 06.01.2026 | 18:17:39.118 | 81,190 BZ | 428 | 34.749,320 | 15.668,000 | 1.250.360,680 |
| 06.01.2026 | 18:15:26.330 | 81,200 BZ | 428 | 34.753,600 | 15.240,000 | 1.215.611,360 |
| 06.01.2026 | 18:09:08.446 | 81,130 BZ | 429 | 34.804,770 | 14.812,000 | 1.180.857,760 |
| 06.01.2026 | 18:08:58.419 | 81,100 BZ | 429 | 34.791,900 | 14.383,000 | 1.146.052,990 |
| 06.01.2026 | 18:08:37.272 | 81,180 BZ | 429 | 34.826,220 | 13.954,000 | 1.111.261,090 |
| 06.01.2026 | 18:08:32.945 | 81,210 BZ | 429 | 34.839,090 | 13.525,000 | 1.076.434,870 |
| 06.01.2026 | 17:41:40.073 | 81,020 BZ | 430 | 34.838,600 | 13.096,000 | 1.041.595,780 |
| 06.01.2026 | 17:40:21.611 | 81,160 BZ | 430 | 34.898,800 | 12.666,000 | 1.006.757,180 |
| 06.01.2026 | 17:38:29.221 | 80,940 BZ | 419 | 33.913,860 | 12.236,000 | 971.858,380 |
| 06.01.2026 | 17:38:24.434 | 80,890 BZ | 419 | 33.892,910 | 11.817,000 | 937.944,520 |
| 06.01.2026 | 17:38:19.187 | 80,940 BZ | 419 | 33.913,860 | 11.398,000 | 904.051,610 |
| 06.01.2026 | 17:38:11.728 | 80,970 BZ | 419 | 33.926,430 | 10.979,000 | 870.137,750 |
| 06.01.2026 | 17:25:25.069 | 80,650 BZ | 22 | 1.774,300 | 10.560,000 | 836.211,320 |
| 06.01.2026 | 17:18:14.701 | 80,320 G | - | - | 10.538,000 | 834.437,020 |
| 06.01.2026 | 17:10:38.198 | 79,870 BZ | 435 | 34.743,450 | 10.538,000 | 834.437,020 |
| 06.01.2026 | 17:10:27.252 | 79,840 BZ | 435 | 34.730,400 | 10.103,000 | 799.693,570 |
| 06.01.2026 | 17:09:34.752 | 79,990 BZ | 435 | 34.795,650 | 9.668,000 | 764.963,170 |
| 06.01.2026 | 17:09:08.360 | 79,990 BZ | 435 | 34.795,650 | 9.233,000 | 730.167,520 |
| 06.01.2026 | 16:46:28.227 | 79,850 BZ | 438 | 34.974,300 | 8.798,000 | 695.371,870 |
| 06.01.2026 | 16:39:57.661 | 79,720 BZ | 438 | 34.917,360 | 8.360,000 | 660.397,570 |
| 06.01.2026 | 16:39:21.365 | 79,740 BZ | 438 | 34.926,120 | 7.922,000 | 625.480,210 |
| 06.01.2026 | 16:15:57.117 | 80,670 G | - | - | 7.484,000 | 590.554,090 |
| 06.01.2026 | 15:28:07.940 | 79,230 BZ | 442 | 35.019,660 | 7.484,000 | 590.554,090 |
| 06.01.2026 | 15:27:37.174 | 79,170 BZ | 442 | 34.993,140 | 7.042,000 | 555.534,430 |
| 06.01.2026 | 15:26:48.494 | 79,270 BZ | 442 | 35.037,340 | 6.600,000 | 520.541,290 |
| 06.01.2026 | 15:26:43.680 | 79,310 BZ | 442 | 35.055,020 | 6.158,000 | 485.503,950 |
| 06.01.2026 | 15:11:44.843 | 79,530 G | - | - | 5.716,000 | 450.448,930 |
| 06.01.2026 | 15:03:17.275 | 79,400 BZ | 440 | 34.936,000 | 5.716,000 | 450.448,930 |
| 06.01.2026 | 15:03:13.196 | 79,360 BZ | 440 | 34.918,400 | 5.276,000 | 415.512,930 |
| 06.01.2026 | 14:50:13.168 | 78,390 BZ | 440 | 34.491,600 | 4.836,000 | 380.594,530 |
| 06.01.2026 | 14:50:09.573 | 78,490 BZ | 440 | 34.535,600 | 4.396,000 | 346.102,930 |
| 06.01.2026 | 14:42:25.448 | 78,650 BZ | 441 | 34.684,650 | 3.956,000 | 311.567,330 |
| 06.01.2026 | 14:42:18.272 | 78,610 BZ | 441 | 34.667,010 | 3.515,000 | 276.882,680 |
| 06.01.2026 | 14:36:15.637 | 78,490 BZ | 1 | 78,490 | 3.074,000 | 242.215,670 |
| 06.01.2026 | 14:36:07.070 | 78,520 BZ | 441 | 34.627,320 | 3.073,000 | 242.137,180 |
| 06.01.2026 | 14:34:07.421 | 78,500 BZ | 440 | 34.540,000 | 2.632,000 | 207.509,860 |
| 06.01.2026 | 14:30:20.965 | 78,480 BZ | 440 | 34.531,200 | 2.192,000 | 172.969,860 |
| 06.01.2026 | 14:16:49.175 | 79,320 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 13:16:25.324 | 78,780 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 12:21:37.974 | 77,820 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 11:25:04.176 | 77,680 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 11:09:08.096 | 77,510 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 09:48:55.858 | 78,920 G | - | - | 1.752,000 | 138.438,660 |
| 06.01.2026 | 09:41:56.912 | 78,970 BZ | 438 | 34.588,860 | 1.752,000 | 138.438,660 |
| 06.01.2026 | 09:41:16.267 | 78,950 BZ | 438 | 34.580,100 | 1.314,000 | 103.849,800 |
| 06.01.2026 | 09:41:05.607 | 79,000 BZ | 438 | 34.602,000 | 876,000 | 69.269,700 |
| 06.01.2026 | 09:40:54.228 | 79,150 BZ | 438 | 34.667,700 | 438,000 | 34.667,700 |
| 05.01.2026 | 21:50:02.603 | 76,810 BZ | 42 | 3.226,020 | 16.537,000 | 1.268.758,280 |
| 05.01.2026 | 21:50:02.603 | 76,810 BZ | 42 | 3.226,020 | 16.537,000 | 1.268.758,280 |
| 05.01.2026 | 21:03:39.319 | 77,110 G | - | - | 16.495,000 | 1.265.532,260 |
| 05.01.2026 | 20:15:28.237 | 76,940 G | - | - | 16.495,000 | 1.265.532,260 |
| 05.01.2026 | 19:11:40.214 | 77,490 G | - | - | 16.495,000 | 1.265.532,260 |
| 05.01.2026 | 18:56:43.853 | 77,360 G | - | - | 16.495,000 | 1.265.532,260 |