First Majestic Silver Corp./OS/Call [10]/MS
WKN MK8G8H
ISIN DE000MK8G8H2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19:27:30.843 | 0,143 G | - | - | 95.550,000 | 14.825,500 |
| 01.08.2025 | 19:27:30.843 | 0,143 G | - | - | 95.550,000 | 14.825,500 |
| 01.08.2025 | 19:13:15.917 | 0,173 BZ | 5.000 | 865,000 | 95.550,000 | 14.825,500 |
| 01.08.2025 | 17:56:01.744 | 0,152 G | - | - | 90.550,000 | 13.960,500 |
| 01.08.2025 | 17:01:01.913 | 0,140 BZ | 4.900 | 686,000 | 90.550,000 | 13.960,500 |
| 01.08.2025 | 15:28:21.226 | 0,157 G | - | - | 85.650,000 | 13.274,500 |
| 01.08.2025 | 14:59:07.132 | 0,160 BZ | 10.000 | 1.600,000 | 85.650,000 | 13.274,500 |
| 01.08.2025 | 14:58:59.690 | 0,159 BZ | 40.000 | 6.360,000 | 75.650,000 | 11.674,500 |
| 01.08.2025 | 10:56:59.700 | 0,147 G | - | - | 35.650,000 | 5.314,500 |
| 01.08.2025 | 10:49:38.247 | 0,147 BZ | 1.000 | 147,000 | 35.650,000 | 5.314,500 |
| 01.08.2025 | 10:27:47.830 | 0,147 BZ | 10.000 | 1.470,000 | 34.650,000 | 5.167,500 |
| 01.08.2025 | 10:13:16.826 | 0,160 BZ | 3.000 | 480,000 | 24.650,000 | 3.697,500 |
| 01.08.2025 | 09:48:52.175 | 0,149 BZ | 10.000 | 1.490,000 | 21.650,000 | 3.217,500 |
| 01.08.2025 | 09:36:53.967 | 0,148 BZ | 10.000 | 1.480,000 | 11.650,000 | 1.727,500 |
| 01.08.2025 | 08:39:35.301 | 0,150 G | - | - | 1.650,000 | 247,500 |
| 01.08.2025 | 08:01:10.309 | 0,150 BZ | 1.650 | 247,500 | 1.650,000 | 247,500 |
| 31.07.2025 | 20:42:12.484 | 0,180 G | - | - | 27.450,000 | 4.893,450 |
| 31.07.2025 | 20:42:12.484 | 0,180 G | - | - | 27.450,000 | 4.893,450 |
| 31.07.2025 | 19:19:06.468 | 0,180 G | - | - | 27.450,000 | 4.893,450 |
| 31.07.2025 | 17:30:11.222 | 0,163 G | - | - | 27.450,000 | 4.893,450 |
| 31.07.2025 | 17:00:34.661 | 0,162 BZ | 4.000 | 648,000 | 27.450,000 | 4.893,450 |
| 31.07.2025 | 16:27:22.793 | 0,160 BZ | 6.500 | 1.040,000 | 23.450,000 | 4.245,450 |
| 31.07.2025 | 15:41:01.235 | 0,190 BB | 2.500 | 475,000 | 16.950,000 | 3.205,450 |
| 31.07.2025 | 15:21:23.799 | 0,189 G | - | - | 14.450,000 | 2.730,450 |
| 31.07.2025 | 12:36:45.531 | 0,181 BZ | 2.450 | 443,450 | 14.450,000 | 2.730,450 |
| 31.07.2025 | 11:32:07.829 | 0,182 G | - | - | 12.000,000 | 2.287,000 |
| 31.07.2025 | 10:16:57.185 | 0,185 G | - | - | 12.000,000 | 2.287,000 |
| 31.07.2025 | 09:42:58.209 | 0,189 BZ | 4.000 | 756,000 | 12.000,000 | 2.287,000 |
| 31.07.2025 | 09:21:48.075 | 0,190 BZ | 2.000 | 380,000 | 8.000,000 | 1.531,000 |
| 31.07.2025 | 09:07:19.783 | 0,191 BZ | 1.000 | 191,000 | 6.000,000 | 1.151,000 |
| 31.07.2025 | 08:38:46.078 | 0,187 G | - | - | 5.000,000 | 960,000 |
| 31.07.2025 | 08:00:01.846 | 0,192 BZ | 5.000 | 960,000 | 5.000,000 | 960,000 |
| 30.07.2025 | 21:55:51.092 | 0,192 BZ | 48.832 | 9.375,744 | 192.464,000 | 36.905,488 |
| 30.07.2025 | 21:55:51.092 | 0,192 BZ | 48.832 | 9.375,744 | 192.464,000 | 36.905,488 |
| 30.07.2025 | 21:16:35.522 | 0,185 BZ | 800 | 148,000 | 143.632,000 | 27.529,744 |
| 30.07.2025 | 20:53:22.585 | 0,190 BZ | 21.000 | 3.990,000 | 142.832,000 | 27.381,744 |
| 30.07.2025 | 20:50:11.100 | 0,192 BZ | 121.832 | 23.391,744 | 121.832,000 | 23.391,744 |
| 30.07.2025 | 20:23:11.959 | 0,220 G | - | - | - | - |
| 30.07.2025 | 18:36:04.401 | 0,220 G | - | - | - | - |
| 30.07.2025 | 16:44:01.196 | 0,220 G | - | - | - | - |
| 30.07.2025 | 14:43:39.400 | 0,220 G | - | - | - | - |
| 30.07.2025 | 10:33:22.867 | 0,220 G | - | - | - | - |
| 30.07.2025 | 08:43:27.747 | 0,220 G | - | - | - | - |
| 29.07.2025 | 20:26:56.995 | 0,220 G | - | - | 85.000,000 | 20.835,000 |
| 29.07.2025 | 20:26:56.995 | 0,220 G | - | - | 85.000,000 | 20.835,000 |
| 29.07.2025 | 18:51:47.132 | 0,220 G | - | - | 85.000,000 | 20.835,000 |
| 29.07.2025 | 16:59:50.237 | 0,220 G | - | - | 85.000,000 | 20.835,000 |
| 29.07.2025 | 14:53:36.294 | 0,220 G | - | - | 85.000,000 | 20.835,000 |
| 29.07.2025 | 13:08:19.941 | 0,242 BZ | 10.000 | 2.420,000 | 85.000,000 | 20.835,000 |
| 29.07.2025 | 11:29:31.016 | 0,245 BZ | 35.000 | 8.575,000 | 75.000,000 | 18.415,000 |
| 29.07.2025 | 11:28:07.644 | 0,246 BZ | 40.000 | 9.840,000 | 40.000,000 | 9.840,000 |
| 29.07.2025 | 10:30:54.365 | 0,220 G | - | - | - | - |
| 29.07.2025 | 08:41:00.814 | 0,220 G | - | - | - | - |
| 28.07.2025 | 20:23:18.593 | 0,220 G | - | - | 101.252,000 | 24.618,786 |
| 28.07.2025 | 20:23:18.593 | 0,220 G | - | - | 101.252,000 | 24.618,786 |
| 28.07.2025 | 18:38:48.769 | 0,220 G | - | - | 101.252,000 | 24.618,786 |
| 28.07.2025 | 16:53:05.855 | 0,220 G | - | - | 101.252,000 | 24.618,786 |
| 28.07.2025 | 16:48:00.400 | 0,221 BZ | 5.000 | 1.105,000 | 101.252,000 | 24.618,786 |
| 28.07.2025 | 16:08:34.447 | 0,237 BZ | 4.696 | 1.112,952 | 96.252,000 | 23.513,786 |
| 28.07.2025 | 16:05:16.186 | 0,221 BZ | 4.074 | 900,354 | 91.556,000 | 22.400,834 |
| 28.07.2025 | 16:05:10.199 | 0,230 BZ | 4.250 | 977,500 | 87.482,000 | 21.500,480 |
| 28.07.2025 | 15:53:55.995 | 0,240 BZ | 57.500 | 13.800,000 | 83.232,000 | 20.522,980 |
| 28.07.2025 | 15:35:55.389 | 0,250 BZ | 9.366 | 2.341,500 | 25.732,000 | 6.722,980 |
| 28.07.2025 | 15:32:53.184 | 0,250 BZ | 400 | 100,000 | 16.366,000 | 4.381,480 |
| 28.07.2025 | 14:51:39.348 | 0,250 BZ | 6.300 | 1.575,000 | 15.966,000 | 4.281,480 |
| 28.07.2025 | 14:45:28.423 | 0,240 G | - | - | 9.666,000 | 2.706,480 |
| 28.07.2025 | 10:41:45.204 | 0,240 G | - | - | 9.666,000 | 2.706,480 |
| 28.07.2025 | 08:49:00.746 | 0,240 G | - | - | 9.666,000 | 2.706,480 |
| 28.07.2025 | 08:01:41.239 | 0,280 BZ | 9.666 | 2.706,480 | 9.666,000 | 2.706,480 |
| 25.07.2025 | 21:19:26.451 | 0,270 BZ | 2.800 | 756,000 | 25.800,000 | 6.726,000 |
| 25.07.2025 | 21:19:26.451 | 0,270 BZ | 2.800 | 756,000 | 25.800,000 | 6.726,000 |
| 25.07.2025 | 20:54:43.367 | 0,240 G | - | - | 23.000,000 | 5.970,000 |
| 25.07.2025 | 19:46:54.735 | 0,260 BZ | 8.000 | 2.080,000 | 23.000,000 | 5.970,000 |
| 25.07.2025 | 19:35:56.937 | 0,260 BZ | 5.000 | 1.300,000 | 15.000,000 | 3.890,000 |
| 25.07.2025 | 19:20:03.370 | 0,240 G | - | - | 10.000,000 | 2.590,000 |
| 25.07.2025 | 17:28:58.921 | 0,240 G | - | - | 10.000,000 | 2.590,000 |
| 25.07.2025 | 16:57:50.383 | 0,250 BZ | 4.000 | 1.000,000 | 10.000,000 | 2.590,000 |
| 25.07.2025 | 15:07:22.848 | 0,250 G | - | - | 6.000,000 | 1.590,000 |
| 25.07.2025 | 10:58:49.101 | 0,250 G | - | - | 6.000,000 | 1.590,000 |
| 25.07.2025 | 09:41:45.560 | 0,250 G | - | - | 6.000,000 | 1.590,000 |
| 25.07.2025 | 09:17:54.930 | 0,250 G | - | - | 6.000,000 | 1.590,000 |
| 25.07.2025 | 08:28:50.339 | 0,250 BZ | 3.000 | 750,000 | 6.000,000 | 1.590,000 |
| 25.07.2025 | 08:28:45.559 | 0,280 BZ | 3.000 | 840,000 | 3.000,000 | 840,000 |
| 24.07.2025 | 20:11:25.454 | 0,241 BZ | 21.000 | 5.061,000 | 63.470,000 | 16.959,600 |
| 24.07.2025 | 20:11:25.454 | 0,241 BZ | 21.000 | 5.061,000 | 63.470,000 | 16.959,600 |
| 24.07.2025 | 18:59:18.631 | 0,260 G | - | - | 42.470,000 | 11.898,600 |
| 24.07.2025 | 16:02:47.625 | 0,260 G | - | - | 42.470,000 | 11.898,600 |
| 24.07.2025 | 14:48:56.696 | 0,280 BZ | 10.485 | 2.935,800 | 42.470,000 | 11.898,600 |
| 24.07.2025 | 14:31:12.267 | 0,280 BZ | 10.700 | 2.996,000 | 31.985,000 | 8.962,800 |
| 24.07.2025 | 12:32:09.687 | 0,260 G | - | - | 21.285,000 | 5.966,800 |
| 24.07.2025 | 10:51:14.137 | 0,280 BZ | 1.785 | 499,800 | 21.285,000 | 5.966,800 |
| 24.07.2025 | 10:44:53.686 | 0,260 G | - | - | 19.500,000 | 5.467,000 |
| 24.07.2025 | 10:16:20.496 | 0,270 BB | 7.500 | 2.025,000 | 19.500,000 | 5.467,000 |
| 24.07.2025 | 10:01:45.408 | 0,271 BZ | 2.000 | 542,000 | 12.000,000 | 3.442,000 |
| 24.07.2025 | 08:56:30.725 | 0,270 G | - | - | 10.000,000 | 2.900,000 |
| 24.07.2025 | 08:42:56.451 | 0,290 BZ | 10.000 | 2.900,000 | 10.000,000 | 2.900,000 |
| 23.07.2025 | 21:08:00.290 | 0,290 BZ | 86.544 | 25.097,760 | 271.400,000 | 81.630,336 |
| 23.07.2025 | 21:08:00.290 | 0,290 BZ | 86.544 | 25.097,760 | 271.400,000 | 81.630,336 |
| 23.07.2025 | 20:43:11.681 | 0,271 BZ | 3.456 | 936,576 | 184.856,000 | 56.532,576 |
| 23.07.2025 | 20:05:15.483 | 0,290 BZ | 900 | 261,000 | 181.400,000 | 55.596,000 |