Gold/OS/Call [3950]/MS
WKN MK9H2H
ISIN DE000MK9H2H3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21:47:15.283 | 50,050 BZ | 10 | 500,500 | 3.716,000 | 186.582,970 |
| 07.11.2025 | 21:47:15.283 | 50,050 BZ | 10 | 500,500 | 3.716,000 | 186.582,970 |
| 07.11.2025 | 21:46:39.410 | 50,020 BZ | 10 | 500,200 | 3.706,000 | 186.082,470 |
| 07.11.2025 | 21:26:53.285 | 49,800 BZ | 20 | 996,000 | 3.696,000 | 185.582,270 |
| 07.11.2025 | 21:11:17.768 | 50,230 G | - | - | 3.676,000 | 184.586,270 |
| 07.11.2025 | 20:38:26.107 | 50,180 BZ | 18 | 903,240 | 3.676,000 | 184.586,270 |
| 07.11.2025 | 20:14:56.774 | 50,310 G | - | - | 3.658,000 | 183.683,030 |
| 07.11.2025 | 19:11:20.951 | 50,110 G | - | - | 3.658,000 | 183.683,030 |
| 07.11.2025 | 18:56:12.039 | 50,110 G | - | - | 3.658,000 | 183.683,030 |
| 07.11.2025 | 18:30:05.643 | 49,750 BZ | 22 | 1.094,500 | 3.658,000 | 183.683,030 |
| 07.11.2025 | 18:16:33.591 | 49,960 G | - | - | 3.636,000 | 182.588,530 |
| 07.11.2025 | 17:53:08.596 | 51,050 BZ | 10 | 510,500 | 3.636,000 | 182.588,530 |
| 07.11.2025 | 17:40:17.027 | 51,500 BZ | 100 | 5.150,000 | 3.626,000 | 182.078,030 |
| 07.11.2025 | 17:33:26.301 | 50,840 BZ | 21 | 1.067,640 | 3.526,000 | 176.928,030 |
| 07.11.2025 | 17:10:40.865 | 49,880 G | - | - | 3.505,000 | 175.860,390 |
| 07.11.2025 | 16:43:43.216 | 49,280 BZ | 40 | 1.971,200 | 3.505,000 | 175.860,390 |
| 07.11.2025 | 16:38:53.511 | 49,320 BZ | 30 | 1.479,600 | 3.465,000 | 173.889,190 |
| 07.11.2025 | 16:09:12.366 | 49,540 G | - | - | 3.435,000 | 172.409,590 |
| 07.11.2025 | 15:06:58.302 | 49,770 G | - | - | 3.435,000 | 172.409,590 |
| 07.11.2025 | 15:05:33.819 | 49,740 BZ | 12 | 596,880 | 3.435,000 | 172.409,590 |
| 07.11.2025 | 14:50:12.500 | 49,850 BZ | 50 | 2.492,500 | 3.423,000 | 171.812,710 |
| 07.11.2025 | 14:07:52.790 | 49,980 G | - | - | 3.373,000 | 169.320,210 |
| 07.11.2025 | 13:47:53.865 | 49,870 BZ | 1 | 49,870 | 3.373,000 | 169.320,210 |
| 07.11.2025 | 13:44:52.409 | 49,880 BZ | 1 | 49,880 | 3.372,000 | 169.270,340 |
| 07.11.2025 | 13:44:49.480 | 49,870 G | - | - | 3.371,000 | 169.220,460 |
| 07.11.2025 | 13:33:07.953 | 49,930 BZ | 30 | 1.497,900 | 3.371,000 | 169.220,460 |
| 07.11.2025 | 13:07:41.284 | 50,520 G | - | - | 3.341,000 | 167.722,560 |
| 07.11.2025 | 12:46:54.865 | 50,150 BZ | 1.000 | 50.150,000 | 3.341,000 | 167.722,560 |
| 07.11.2025 | 12:28:11.432 | 50,050 BZ | 699 | 34.984,950 | 2.341,000 | 117.572,560 |
| 07.11.2025 | 12:27:16.520 | 49,980 BZ | 699 | 34.936,020 | 1.642,000 | 82.587,610 |
| 07.11.2025 | 12:16:21.693 | 50,190 BZ | 25 | 1.254,750 | 943,000 | 47.651,590 |
| 07.11.2025 | 12:07:40.348 | 50,580 G | - | - | 918,000 | 46.396,840 |
| 07.11.2025 | 11:11:50.127 | 50,590 BZ | 10 | 505,900 | 918,000 | 46.396,840 |
| 07.11.2025 | 11:09:42.612 | 50,530 G | - | - | 908,000 | 45.890,940 |
| 07.11.2025 | 10:44:52.884 | 50,530 BZ | 200 | 10.106,000 | 908,000 | 45.890,940 |
| 07.11.2025 | 10:40:12.135 | 50,500 BZ | 200 | 10.100,000 | 708,000 | 35.784,940 |
| 07.11.2025 | 10:39:39.925 | 50,530 BZ | 30 | 1.515,900 | 508,000 | 25.684,940 |
| 07.11.2025 | 10:18:32.057 | 50,970 G | - | - | 478,000 | 24.169,040 |
| 07.11.2025 | 10:10:28.747 | 50,710 BZ | 6 | 304,260 | 478,000 | 24.169,040 |
| 07.11.2025 | 10:06:26.378 | 50,740 BZ | 2 | 101,480 | 472,000 | 23.864,780 |
| 07.11.2025 | 09:59:00.879 | 50,650 BZ | 40 | 2.026,000 | 470,000 | 23.763,300 |
| 07.11.2025 | 09:22:55.252 | 50,540 BZ | 100 | 5.054,000 | 430,000 | 21.737,300 |
| 07.11.2025 | 08:27:46.065 | 50,360 BZ | 30 | 1.510,800 | 330,000 | 16.683,300 |
| 07.11.2025 | 08:21:50.004 | 50,610 G | - | - | 300,000 | 15.172,500 |
| 07.11.2025 | 08:02:17.842 | 50,550 BZ | 150 | 7.582,500 | 300,000 | 15.172,500 |
| 07.11.2025 | 08:00:14.644 | 50,600 BZ | 150 | 7.590,000 | 150,000 | 7.590,000 |
| 06.11.2025 | 21:22:28.243 | 49,330 BZ | 20 | 986,600 | 5.268,000 | 264.854,500 |
| 06.11.2025 | 21:22:28.243 | 49,330 BZ | 20 | 986,600 | 5.268,000 | 264.854,500 |
| 06.11.2025 | 21:11:42.761 | 49,170 G | - | - | 5.248,000 | 263.867,900 |
| 06.11.2025 | 21:06:02.752 | 49,290 BZ | 31 | 1.527,990 | 5.248,000 | 263.867,900 |
| 06.11.2025 | 20:49:55.596 | 49,290 G | - | - | 5.217,000 | 262.339,910 |
| 06.11.2025 | 20:48:28.587 | 49,360 BZ | 15 | 740,400 | 5.217,000 | 262.339,910 |
| 06.11.2025 | 20:20:08.303 | 49,590 BZ | 60 | 2.975,400 | 5.202,000 | 261.599,510 |
| 06.11.2025 | 20:15:29.660 | 49,670 G | - | - | 5.142,000 | 258.624,110 |
| 06.11.2025 | 19:56:42.912 | 49,290 BZ | 15 | 739,350 | 5.142,000 | 258.624,110 |
| 06.11.2025 | 19:39:02.331 | 49,290 BZ | 50 | 2.464,500 | 5.127,000 | 257.884,760 |
| 06.11.2025 | 19:34:10.329 | 49,370 BZ | 30 | 1.481,100 | 5.077,000 | 255.420,260 |
| 06.11.2025 | 19:11:32.372 | 48,960 G | - | - | 5.047,000 | 253.939,160 |
| 06.11.2025 | 19:10:21.289 | 49,020 BZ | 50 | 2.451,000 | 5.047,000 | 253.939,160 |
| 06.11.2025 | 19:05:24.513 | 49,050 BZ | 50 | 2.452,500 | 4.997,000 | 251.488,160 |
| 06.11.2025 | 19:05:12.083 | 49,010 BZ | 120 | 5.881,200 | 4.947,000 | 249.035,660 |
| 06.11.2025 | 18:56:17.742 | 49,330 G | - | - | 4.827,000 | 243.154,460 |
| 06.11.2025 | 18:56:15.095 | 49,380 BZ | 15 | 740,700 | 4.827,000 | 243.154,460 |
| 06.11.2025 | 18:50:37.297 | 49,400 BZ | 102 | 5.038,800 | 4.812,000 | 242.413,760 |
| 06.11.2025 | 18:41:44.403 | 48,940 BZ | 20 | 978,800 | 4.710,000 | 237.374,960 |
| 06.11.2025 | 18:40:23.329 | 48,870 BZ | 150 | 7.330,500 | 4.690,000 | 236.396,160 |
| 06.11.2025 | 18:35:44.024 | 48,700 G | - | - | 4.540,000 | 229.065,660 |
| 06.11.2025 | 18:21:21.765 | 48,550 BZ | 50 | 2.427,500 | 4.540,000 | 229.065,660 |
| 06.11.2025 | 18:19:39.429 | 48,810 G | - | - | 4.490,000 | 226.638,160 |
| 06.11.2025 | 18:14:57.355 | 48,880 G | - | - | 4.490,000 | 226.638,160 |
| 06.11.2025 | 18:14:48.042 | 48,990 BZ | 15 | 734,850 | 4.490,000 | 226.638,160 |
| 06.11.2025 | 18:04:46.032 | 49,270 BZ | 20 | 985,400 | 4.475,000 | 225.903,310 |
| 06.11.2025 | 17:57:21.354 | 49,030 BZ | 30 | 1.470,900 | 4.455,000 | 224.917,910 |
| 06.11.2025 | 17:56:44.385 | 49,040 BZ | 10 | 490,400 | 4.425,000 | 223.447,010 |
| 06.11.2025 | 17:47:28.841 | 49,040 BZ | 99 | 4.854,960 | 4.415,000 | 222.956,610 |
| 06.11.2025 | 17:31:14.137 | 49,180 BZ | 50 | 2.459,000 | 4.316,000 | 218.101,650 |
| 06.11.2025 | 17:27:30.487 | 49,070 BZ | 100 | 4.907,000 | 4.266,000 | 215.642,650 |
| 06.11.2025 | 17:24:29.881 | 48,940 BZ | 41 | 2.006,540 | 4.166,000 | 210.735,650 |
| 06.11.2025 | 17:21:42.661 | 48,890 BZ | 41 | 2.004,490 | 4.125,000 | 208.729,110 |
| 06.11.2025 | 17:18:33.313 | 48,790 BZ | 7 | 341,530 | 4.084,000 | 206.724,620 |
| 06.11.2025 | 17:14:01.309 | 49,060 BZ | 50 | 2.453,000 | 4.077,000 | 206.383,090 |
| 06.11.2025 | 17:13:13.376 | 49,000 BZ | 25 | 1.225,000 | 4.027,000 | 203.930,090 |
| 06.11.2025 | 17:09:08.016 | 49,260 BZ | 30 | 1.477,800 | 4.002,000 | 202.705,090 |
| 06.11.2025 | 17:06:51.385 | 49,060 G | - | - | 3.972,000 | 201.227,290 |
| 06.11.2025 | 17:02:49.721 | 49,150 BZ | 10 | 491,500 | 3.972,000 | 201.227,290 |
| 06.11.2025 | 17:00:30.892 | 48,980 BZ | 80 | 3.918,400 | 3.962,000 | 200.735,790 |
| 06.11.2025 | 16:56:35.873 | 49,100 BZ | 15 | 736,500 | 3.862,000 | 195.834,790 |
| 06.11.2025 | 16:55:47.883 | 49,160 BZ | 10 | 491,600 | 3.847,000 | 195.098,290 |
| 06.11.2025 | 16:55:01.206 | 49,040 BZ | 30 | 1.471,200 | 3.837,000 | 194.606,690 |
| 06.11.2025 | 16:46:15.691 | 49,140 BZ | 10 | 491,400 | 3.807,000 | 193.135,490 |
| 06.11.2025 | 16:46:00.581 | 49,180 BZ | 200 | 9.836,000 | 3.797,000 | 192.644,090 |
| 06.11.2025 | 16:35:26.326 | 49,350 BZ | 11 | 542,850 | 3.597,000 | 182.808,090 |
| 06.11.2025 | 16:34:43.160 | 49,340 BZ | 20 | 986,800 | 3.586,000 | 182.265,240 |
| 06.11.2025 | 16:34:08.024 | 49,370 BZ | 20 | 987,400 | 3.566,000 | 181.278,440 |
| 06.11.2025 | 16:33:49.963 | 49,280 BZ | 20 | 985,600 | 3.546,000 | 180.291,040 |
| 06.11.2025 | 16:30:53.771 | 49,540 BZ | 40 | 1.981,600 | 3.526,000 | 179.305,440 |
| 06.11.2025 | 16:30:43.805 | 49,540 BZ | 15 | 743,100 | 3.486,000 | 177.323,840 |
| 06.11.2025 | 16:27:32.578 | 49,720 BZ | 25 | 1.243,000 | 3.471,000 | 176.580,740 |
| 06.11.2025 | 16:20:38.736 | 49,760 BZ | 200 | 9.952,000 | 3.446,000 | 175.337,740 |
| 06.11.2025 | 16:19:17.834 | 49,720 BZ | 2 | 99,440 | 3.246,000 | 165.385,740 |