Shell PLC/OS/Call [37]/MS
WKN MK9GYH
ISIN DE000MK9GYH4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 12:31:24.570 | 0,560 BZ | 1.650 | 924,000 | 228.654,000 | 129.979,668 |
| 10.09.2026 | 12:24:09.274 | 0,560 BZ | 625 | 350,000 | 227.004,000 | 129.055,668 |
| 10.09.2026 | 12:21:04.145 | 0,560 BZ | 3.381 | 1.893,360 | 226.379,000 | 128.705,668 |
| 10.09.2026 | 12:13:24.598 | 0,560 BZ | 600 | 336,000 | 222.998,000 | 126.812,308 |
| 10.09.2026 | 12:08:21.075 | 0,570 BZ | 29.492 | 16.810,440 | 222.398,000 | 126.476,308 |
| 10.09.2026 | 12:08:11.846 | 0,560 BZ | 3.000 | 1.680,000 | 192.906,000 | 109.665,868 |
| 10.09.2026 | 12:05:01.529 | 0,560 BZ | 20.000 | 11.200,000 | 189.906,000 | 107.985,868 |
| 10.09.2026 | 12:00:53.433 | 0,570 BZ | 485 | 276,450 | 169.906,000 | 96.785,868 |
| 10.09.2026 | 11:52:01.941 | 0,570 BZ | 100 | 57,000 | 169.421,000 | 96.509,418 |
| 10.09.2026 | 11:37:23.751 | 0,570 BZ | 1.000 | 570,000 | 165.515,000 | 94.252,550 |
| 10.09.2026 | 11:35:06.968 | 0,570 BZ | 2.703 | 1.540,710 | 164.515,000 | 93.682,550 |
| 10.09.2026 | 11:34:37.277 | 0,570 BZ | 2.630 | 1.499,100 | 161.812,000 | 92.141,840 |
| 10.09.2026 | 11:24:03.934 | 0,570 BZ | 38.858 | 22.149,060 | 159.182,000 | 90.642,740 |
| 10.09.2026 | 11:12:22.961 | 0,560 BZ | 1.100 | 616,000 | 120.324,000 | 68.493,680 |
| 10.09.2026 | 11:03:18.187 | 0,570 BZ | 1.350 | 769,500 | 119.224,000 | 67.877,680 |
| 10.09.2026 | 10:58:07.113 | 0,570 BZ | 1.000 | 570,000 | 117.874,000 | 67.108,180 |
| 10.09.2026 | 10:52:53.144 | 0,570 BZ | 2.702 | 1.540,140 | 116.874,000 | 66.538,180 |
| 10.09.2026 | 10:52:38.112 | 0,570 BZ | 3.950 | 2.251,500 | 114.172,000 | 64.998,040 |
| 10.09.2026 | 10:50:12.659 | 0,570 BZ | 2.700 | 1.539,000 | 110.222,000 | 62.746,540 |
| 10.09.2026 | 10:45:09.059 | 0,570 BZ | 301 | 171,570 | 107.522,000 | 61.207,540 |
| 10.09.2026 | 10:45:08.867 | 0,570 BZ | 4.050 | 2.308,500 | 107.221,000 | 61.035,970 |
| 10.09.2026 | 10:44:15.711 | 0,570 BZ | 7.500 | 4.275,000 | 103.171,000 | 58.727,470 |
| 10.09.2026 | 10:38:33.897 | 0,570 BZ | 6.500 | 3.705,000 | 95.671,000 | 54.452,470 |
| 10.09.2026 | 10:37:23.061 | 0,570 BZ | 1.350 | 769,500 | 89.171,000 | 50.747,470 |
| 10.09.2026 | 10:37:13.715 | 0,570 BZ | 2.500 | 1.425,000 | 87.821,000 | 49.977,970 |
| 10.09.2026 | 10:36:39.845 | 0,570 BZ | 1.355 | 772,350 | 85.321,000 | 48.552,970 |
| 10.09.2026 | 10:32:16.626 | 0,570 BZ | 500 | 285,000 | 83.966,000 | 47.780,620 |
| 10.09.2026 | 10:31:58.965 | 0,570 BZ | 2.000 | 1.140,000 | 83.466,000 | 47.495,620 |
| 10.09.2026 | 10:29:08.568 | 0,570 BZ | 3.500 | 1.995,000 | 81.466,000 | 46.355,620 |
| 10.09.2026 | 10:29:01.484 | 0,560 BZ | 3.500 | 1.960,000 | 77.966,000 | 44.360,620 |
| 10.09.2026 | 10:21:26.687 | 0,570 BZ | 33.733 | 19.227,810 | 74.466,000 | 42.400,620 |
| 10.09.2026 | 10:20:37.796 | 0,560 BZ | 1.000 | 560,000 | 40.733,000 | 23.172,810 |
| 10.09.2026 | 10:20:19.239 | 0,570 BZ | 3.400 | 1.938,000 | 39.733,000 | 22.612,810 |
| 10.09.2026 | 10:20:05.695 | 0,570 BZ | 1.350 | 769,500 | 36.333,000 | 20.674,810 |
| 10.09.2026 | 10:19:21.327 | 0,570 BZ | 27.983 | 15.950,310 | 34.983,000 | 19.905,310 |
| 10.09.2026 | 10:17:59.922 | 0,570 G | - | - | 7.000,000 | 3.955,000 |
| 10.09.2026 | 10:12:15.209 | 0,570 BZ | 3.500 | 1.995,000 | 7.000,000 | 3.955,000 |
| 10.09.2026 | 08:45:50.234 | 0,560 BZ | 3.500 | 1.960,000 | 3.500,000 | 1.960,000 |
| 10.09.2026 | 08:20:32.741 | 0,560 G | - | - | - | - |
| 09.09.2026 | 20:05:56.748 | 0,550 G | - | - | 5.000,000 | 2.900,000 |
| 09.09.2026 | 20:05:56.748 | 0,550 G | - | - | 5.000,000 | 2.900,000 |
| 09.09.2026 | 19:55:19.953 | 0,550 G | - | - | 5.000,000 | 2.900,000 |
| 09.09.2026 | 17:43:56.367 | 0,550 G | - | - | 5.000,000 | 2.900,000 |
| 09.09.2026 | 14:29:02.272 | 0,560 G | - | - | 5.000,000 | 2.900,000 |
| 09.09.2026 | 13:16:57.091 | 0,560 BZ | 500 | 280,000 | 5.000,000 | 2.900,000 |
| 09.09.2026 | 12:44:07.499 | 0,560 BZ | 500 | 280,000 | 4.500,000 | 2.620,000 |
| 09.09.2026 | 10:48:34.613 | 0,580 BZ | 1.000 | 580,000 | 4.000,000 | 2.340,000 |
| 09.09.2026 | 10:16:48.387 | 0,570 G | - | - | 3.000,000 | 1.760,000 |
| 09.09.2026 | 10:02:34.483 | 0,590 BZ | 2.000 | 1.180,000 | 3.000,000 | 1.760,000 |
| 09.09.2026 | 09:19:51.845 | 0,580 BZ | 1.000 | 580,000 | 1.000,000 | 580,000 |
| 09.09.2026 | 08:16:58.819 | 0,560 G | - | - | - | - |
| 08.09.2026 | 20:51:36.980 | 0,550 G | - | - | 12.400,000 | 6.942,000 |
| 08.09.2026 | 20:51:36.980 | 0,550 G | - | - | 12.400,000 | 6.942,000 |
| 08.09.2026 | 18:30:54.332 | 0,540 G | - | - | 12.400,000 | 6.942,000 |
| 08.09.2026 | 16:13:13.215 | 0,560 BZ | 6.000 | 3.360,000 | 12.400,000 | 6.942,000 |
| 08.09.2026 | 16:01:28.656 | 0,560 BZ | 6.000 | 3.360,000 | 6.400,000 | 3.582,000 |
| 08.09.2026 | 15:04:01.145 | 0,530 G | - | - | 400,000 | 222,000 |
| 08.09.2026 | 10:21:58.284 | 0,560 G | - | - | 400,000 | 222,000 |
| 08.09.2026 | 09:29:17.337 | 0,560 BZ | 200 | 112,000 | 400,000 | 222,000 |
| 08.09.2026 | 09:10:49.351 | 0,550 BZ | 200 | 110,000 | 200,000 | 110,000 |
| 08.09.2026 | 08:20:26.794 | 0,510 G | - | - | - | - |
| 07.09.2026 | 20:19:53.527 | 0,490 G | - | - | 5.000,000 | 2.625,000 |
| 07.09.2026 | 20:19:53.527 | 0,490 G | - | - | 5.000,000 | 2.625,000 |
| 07.09.2026 | 20:10:45.455 | 0,490 G | - | - | 5.000,000 | 2.625,000 |
| 07.09.2026 | 18:27:33.702 | 0,500 G | - | - | 5.000,000 | 2.625,000 |
| 07.09.2026 | 15:01:03.326 | 0,530 G | - | - | 5.000,000 | 2.625,000 |
| 07.09.2026 | 12:55:19.225 | 0,530 BZ | 2.500 | 1.325,000 | 5.000,000 | 2.625,000 |
| 07.09.2026 | 12:10:55.925 | 0,520 BZ | 2.500 | 1.300,000 | 2.500,000 | 1.300,000 |
| 07.09.2026 | 10:17:01.054 | 0,490 G | - | - | - | - |
| 07.09.2026 | 08:18:28.210 | 0,490 G | - | - | - | - |
| 04.09.2026 | 19:59:57.372 | 0,480 G | - | - | 10.000,000 | 4.900,000 |
| 04.09.2026 | 19:59:57.372 | 0,480 G | - | - | 10.000,000 | 4.900,000 |
| 04.09.2026 | 19:25:29.662 | 0,490 BZ | 2.000 | 980,000 | 10.000,000 | 4.900,000 |
| 04.09.2026 | 18:12:46.819 | 0,490 BZ | 2.000 | 980,000 | 8.000,000 | 3.920,000 |
| 04.09.2026 | 17:24:34.338 | 0,480 G | - | - | 6.000,000 | 2.940,000 |
| 04.09.2026 | 14:16:16.498 | 0,480 G | - | - | 6.000,000 | 2.940,000 |
| 04.09.2026 | 09:56:25.735 | 0,490 BZ | 3.000 | 1.470,000 | 6.000,000 | 2.940,000 |
| 04.09.2026 | 09:31:38.105 | 0,490 BZ | 3.000 | 1.470,000 | 3.000,000 | 1.470,000 |
| 04.09.2026 | 08:19:35.420 | 0,480 G | - | - | - | - |
| 03.09.2026 | 18:40:36.893 | 0,470 G | - | - | 1.000,000 | 460,000 |
| 03.09.2026 | 18:40:36.893 | 0,470 G | - | - | 1.000,000 | 460,000 |
| 03.09.2026 | 15:19:33.675 | 0,470 G | - | - | 1.000,000 | 460,000 |
| 03.09.2026 | 15:11:12.328 | 0,470 G | - | - | 1.000,000 | 460,000 |
| 03.09.2026 | 10:32:01.515 | 0,450 G | - | - | 1.000,000 | 460,000 |
| 03.09.2026 | 10:18:20.130 | 0,460 BZ | 500 | 230,000 | 1.000,000 | 460,000 |
| 03.09.2026 | 10:03:17.994 | 0,460 BZ | 500 | 230,000 | 500,000 | 230,000 |
| 03.09.2026 | 08:19:09.361 | 0,480 G | - | - | - | - |
| 02.09.2026 | 20:15:46.136 | 0,490 G | - | - | 289.854,000 | 144.347,290 |
| 02.09.2026 | 20:15:46.136 | 0,490 G | - | - | 289.854,000 | 144.347,290 |
| 02.09.2026 | 20:11:07.303 | 0,490 G | - | - | 289.854,000 | 144.347,290 |
| 02.09.2026 | 17:57:20.917 | 0,490 G | - | - | 289.854,000 | 144.347,290 |
| 02.09.2026 | 14:54:03.830 | 0,500 G | - | - | 289.854,000 | 144.347,290 |
| 02.09.2026 | 13:16:28.177 | 0,500 BZ | 86.956 | 43.478,000 | 289.854,000 | 144.347,290 |
| 02.09.2026 | 11:13:43.224 | 0,500 BZ | 86.956 | 43.478,000 | 202.898,000 | 100.869,290 |
| 02.09.2026 | 11:08:07.682 | 0,500 BZ | 57.971 | 28.985,500 | 115.942,000 | 57.391,290 |
| 02.09.2026 | 11:02:25.763 | 0,490 BZ | 57.971 | 28.405,790 | 57.971,000 | 28.405,790 |
| 02.09.2026 | 10:20:34.579 | 0,500 G | - | - | - | - |
| 02.09.2026 | 08:17:13.184 | 0,510 G | - | - | - | - |
| 01.09.2026 | 20:46:41.445 | 0,490 G | - | - | - | - |
| 01.09.2026 | 20:46:41.445 | 0,490 G | - | - | - | - |