Gold/OS/Call [4000]/MS
WKN MK9WVD
ISIN DE000MK9WVD6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:39:40.906 | 14,230 BZ | 150 | 2.134,500 | 22.000,000 | 322.205,700 |
| 10.09.2026 | 21:39:40.906 | 14,230 BZ | 150 | 2.134,500 | 22.000,000 | 322.205,700 |
| 10.09.2026 | 21:38:59.579 | 14,240 BZ | 150 | 2.136,000 | 21.850,000 | 320.071,200 |
| 10.09.2026 | 21:35:43.914 | 14,240 G | - | - | 21.700,000 | 317.935,200 |
| 10.09.2026 | 21:16:08.316 | 14,170 BZ | 350 | 4.959,500 | 21.700,000 | 317.935,200 |
| 10.09.2026 | 21:09:10.008 | 14,100 BZ | 350 | 4.935,000 | 21.350,000 | 312.975,700 |
| 10.09.2026 | 20:40:57.154 | 14,250 BZ | 15 | 213,750 | 21.000,000 | 308.040,700 |
| 10.09.2026 | 20:40:23.834 | 14,260 BZ | 15 | 213,900 | 20.985,000 | 307.826,950 |
| 10.09.2026 | 20:26:11.064 | 14,370 G | - | - | 20.970,000 | 307.613,050 |
| 10.09.2026 | 20:05:27.239 | 14,490 BZ | 325 | 4.709,250 | 20.970,000 | 307.613,050 |
| 10.09.2026 | 20:03:41.880 | 14,500 BZ | 325 | 4.712,500 | 20.645,000 | 302.903,800 |
| 10.09.2026 | 20:02:22.284 | 14,510 BZ | 34 | 493,340 | 20.320,000 | 298.191,300 |
| 10.09.2026 | 20:02:10.942 | 14,520 BZ | 34 | 493,680 | 20.286,000 | 297.697,960 |
| 10.09.2026 | 19:58:48.260 | 14,540 BZ | 180 | 2.617,200 | 20.252,000 | 297.204,280 |
| 10.09.2026 | 19:57:51.080 | 14,550 BZ | 180 | 2.619,000 | 20.072,000 | 294.587,080 |
| 10.09.2026 | 19:42:03.403 | 14,600 G | - | - | 19.892,000 | 291.968,080 |
| 10.09.2026 | 19:40:01.874 | 14,640 BZ | 700 | 10.248,000 | 19.892,000 | 291.968,080 |
| 10.09.2026 | 19:39:46.883 | 14,650 BZ | 700 | 10.255,000 | 19.192,000 | 281.720,080 |
| 10.09.2026 | 19:36:28.235 | 14,710 BZ | 200 | 2.942,000 | 18.492,000 | 271.465,080 |
| 10.09.2026 | 19:35:45.176 | 14,720 BZ | 200 | 2.944,000 | 18.292,000 | 268.523,080 |
| 10.09.2026 | 19:21:28.923 | 14,730 BZ | 180 | 2.651,400 | 18.092,000 | 265.579,080 |
| 10.09.2026 | 19:21:12.830 | 14,750 BZ | 180 | 2.655,000 | 17.912,000 | 262.927,680 |
| 10.09.2026 | 19:12:34.301 | 14,740 G | - | - | 17.732,000 | 260.272,680 |
| 10.09.2026 | 18:52:58.762 | 14,690 BZ | 20 | 293,800 | 17.732,000 | 260.272,680 |
| 10.09.2026 | 18:52:21.175 | 14,700 BZ | 20 | 294,000 | 17.712,000 | 259.978,880 |
| 10.09.2026 | 18:22:33.401 | 14,680 G | - | - | 17.692,000 | 259.684,880 |
| 10.09.2026 | 17:46:18.476 | 14,740 BZ | 100 | 1.474,000 | 17.692,000 | 259.684,880 |
| 10.09.2026 | 17:46:11.221 | 14,750 BZ | 100 | 1.475,000 | 17.592,000 | 258.210,880 |
| 10.09.2026 | 17:28:46.803 | 14,740 G | - | - | 17.492,000 | 256.735,880 |
| 10.09.2026 | 17:02:11.317 | 14,580 BZ | 136 | 1.982,880 | 17.356,000 | 254.751,640 |
| 10.09.2026 | 16:43:04.639 | 14,670 BZ | 210 | 3.080,700 | 17.220,000 | 252.768,760 |
| 10.09.2026 | 16:37:05.716 | 14,780 G | - | - | 17.010,000 | 249.688,060 |
| 10.09.2026 | 16:31:31.845 | 14,680 BZ | 210 | 3.082,800 | 17.010,000 | 249.688,060 |
| 10.09.2026 | 16:24:07.086 | 14,670 BZ | 1.200 | 17.604,000 | 16.800,000 | 246.605,260 |
| 10.09.2026 | 16:24:01.725 | 14,700 BZ | 1.000 | 14.700,000 | 15.600,000 | 229.001,260 |
| 10.09.2026 | 16:19:37.471 | 14,680 BZ | 200 | 2.936,000 | 14.600,000 | 214.301,260 |
| 10.09.2026 | 16:18:05.977 | 14,590 BZ | 350 | 5.106,500 | 14.400,000 | 211.365,260 |
| 10.09.2026 | 16:17:25.987 | 14,600 BZ | 350 | 5.110,000 | 14.050,000 | 206.258,760 |
| 10.09.2026 | 16:17:10.345 | 14,620 BZ | 100 | 1.462,000 | 13.700,000 | 201.148,760 |
| 10.09.2026 | 16:15:21.200 | 14,650 BZ | 200 | 2.930,000 | 13.500,000 | 198.222,760 |
| 10.09.2026 | 16:15:14.896 | 14,660 BZ | 200 | 2.932,000 | 13.300,000 | 195.292,760 |
| 10.09.2026 | 16:10:23.857 | 14,700 BZ | 34 | 499,800 | 12.660,000 | 185.885,760 |
| 10.09.2026 | 16:09:29.825 | 14,710 BZ | 34 | 500,140 | 12.626,000 | 185.385,960 |
| 10.09.2026 | 16:08:05.921 | 14,700 BZ | 352 | 5.174,400 | 12.592,000 | 184.885,820 |
| 10.09.2026 | 16:08:00.051 | 14,700 BZ | 250 | 3.675,000 | 12.240,000 | 179.711,420 |
| 10.09.2026 | 16:02:44.760 | 14,860 BZ | 22 | 326,920 | 11.888,000 | 174.536,000 |
| 10.09.2026 | 16:02:10.472 | 14,880 BZ | 22 | 327,360 | 11.866,000 | 174.209,080 |
| 10.09.2026 | 15:59:42.729 | 14,740 BZ | 500 | 7.370,000 | 11.844,000 | 173.881,720 |
| 10.09.2026 | 15:59:37.389 | 14,760 BZ | 500 | 7.380,000 | 11.344,000 | 166.511,720 |
| 10.09.2026 | 15:55:51.712 | 14,750 BZ | 285 | 4.203,750 | 10.844,000 | 159.131,720 |
| 10.09.2026 | 15:51:06.863 | 14,750 BZ | 30 | 442,500 | 10.274,000 | 150.718,520 |
| 10.09.2026 | 15:47:52.900 | 14,860 G | - | - | 10.244,000 | 150.276,020 |
| 10.09.2026 | 15:45:00.133 | 14,760 BZ | 30 | 442,800 | 10.244,000 | 150.276,020 |
| 10.09.2026 | 15:36:46.969 | 14,730 BZ | 200 | 2.946,000 | 10.214,000 | 149.833,220 |
| 10.09.2026 | 15:36:38.857 | 14,740 BZ | 200 | 2.948,000 | 10.014,000 | 146.887,220 |
| 10.09.2026 | 15:34:20.039 | 14,810 BZ | 35 | 518,350 | 9.779,000 | 143.421,220 |
| 10.09.2026 | 15:32:59.182 | 14,710 BZ | 100 | 1.471,000 | 9.644,000 | 141.432,870 |
| 10.09.2026 | 15:31:59.737 | 14,650 BZ | 65 | 952,250 | 9.544,000 | 139.961,870 |
| 10.09.2026 | 15:31:54.247 | 14,660 BZ | 65 | 952,900 | 9.479,000 | 139.009,620 |
| 10.09.2026 | 15:30:08.141 | 14,690 BZ | 100 | 1.469,000 | 9.414,000 | 138.056,720 |
| 10.09.2026 | 15:29:08.050 | 14,710 BZ | 100 | 1.471,000 | 9.314,000 | 136.587,720 |
| 10.09.2026 | 15:15:18.154 | 14,510 BZ | 250 | 3.627,500 | 9.214,000 | 135.116,720 |
| 10.09.2026 | 15:11:33.765 | 14,590 BZ | 60 | 875,400 | 8.714,000 | 127.859,220 |
| 10.09.2026 | 15:11:29.872 | 14,600 BZ | 60 | 876,000 | 8.654,000 | 126.983,820 |
| 10.09.2026 | 15:10:55.789 | 14,600 BZ | 790 | 11.534,000 | 8.594,000 | 126.107,820 |
| 10.09.2026 | 15:09:34.935 | 14,600 BZ | 80 | 1.168,000 | 7.804,000 | 114.573,820 |
| 10.09.2026 | 15:08:21.537 | 14,610 BZ | 35 | 511,350 | 7.724,000 | 113.405,820 |
| 10.09.2026 | 15:03:02.592 | 14,660 BZ | 280 | 4.104,800 | 7.689,000 | 112.894,470 |
| 10.09.2026 | 15:01:04.485 | 14,530 BZ | 300 | 4.359,000 | 7.409,000 | 108.789,670 |
| 10.09.2026 | 14:56:38.078 | 14,460 BZ | 95 | 1.373,700 | 7.109,000 | 104.430,670 |
| 10.09.2026 | 14:54:41.284 | 14,540 BZ | 80 | 1.163,200 | 7.014,000 | 103.056,970 |
| 10.09.2026 | 14:54:20.293 | 14,550 BZ | 80 | 1.164,000 | 6.934,000 | 101.893,770 |
| 10.09.2026 | 14:53:32.553 | 14,560 BZ | 50 | 728,000 | 6.804,000 | 100.002,270 |
| 10.09.2026 | 14:53:09.681 | 14,550 BZ | 240 | 3.492,000 | 6.754,000 | 99.274,270 |
| 10.09.2026 | 14:53:02.330 | 14,570 BZ | 200 | 2.914,000 | 6.514,000 | 95.782,270 |
| 10.09.2026 | 14:52:56.861 | 14,570 BZ | 40 | 582,800 | 6.314,000 | 92.868,270 |
| 10.09.2026 | 14:52:12.827 | 14,590 BZ | 200 | 2.918,000 | 6.274,000 | 92.285,470 |
| 10.09.2026 | 14:52:07.298 | 14,600 BZ | 200 | 2.920,000 | 6.074,000 | 89.367,470 |
| 10.09.2026 | 14:51:48.937 | 14,620 BZ | 205 | 2.997,100 | 5.874,000 | 86.447,470 |
| 10.09.2026 | 14:51:41.500 | 14,640 BZ | 205 | 3.001,200 | 5.669,000 | 83.450,370 |
| 10.09.2026 | 14:50:10.711 | 14,600 BZ | 50 | 730,000 | 5.464,000 | 80.449,170 |
| 10.09.2026 | 14:50:00.984 | 14,610 BZ | 50 | 730,500 | 5.414,000 | 79.719,170 |
| 10.09.2026 | 14:49:45.661 | 14,570 BZ | 125 | 1.821,250 | 5.364,000 | 78.988,670 |
| 10.09.2026 | 14:49:41.842 | 14,580 BZ | 125 | 1.822,500 | 5.239,000 | 77.167,420 |
| 10.09.2026 | 14:49:32.631 | 14,560 BZ | 472 | 6.872,320 | 5.114,000 | 75.344,920 |
| 10.09.2026 | 14:49:10.145 | 14,590 BZ | 300 | 4.377,000 | 4.642,000 | 68.472,600 |
| 10.09.2026 | 14:48:52.576 | 14,550 BZ | 172 | 2.502,600 | 4.342,000 | 64.095,600 |
| 10.09.2026 | 14:48:17.101 | 14,500 BZ | 2.350 | 34.075,000 | 4.170,000 | 61.593,000 |
| 10.09.2026 | 14:35:31.361 | 14,490 BZ | 40 | 579,600 | 1.820,000 | 27.518,000 |
| 10.09.2026 | 14:34:37.570 | 14,500 BZ | 40 | 580,000 | 1.780,000 | 26.938,400 |
| 10.09.2026 | 14:18:32.774 | 14,900 G | - | - | 1.740,000 | 26.358,400 |
| 10.09.2026 | 13:05:29.365 | 15,050 BZ | 40 | 602,000 | 540,000 | 8.208,400 |
| 10.09.2026 | 13:02:39.659 | 15,000 BZ | 40 | 600,000 | 500,000 | 7.606,400 |
| 10.09.2026 | 12:44:49.102 | 15,050 G | - | - | 460,000 | 7.006,400 |
| 10.09.2026 | 12:32:15.645 | 15,100 BZ | 65 | 981,500 | 395,000 | 6.025,550 |
| 10.09.2026 | 11:41:22.360 | 15,130 G | - | - | 330,000 | 5.044,050 |
| 10.09.2026 | 11:15:02.194 | 15,190 G | - | - | 330,000 | 5.044,050 |
| 10.09.2026 | 10:57:29.412 | 15,180 G | - | - | 330,000 | 5.044,050 |
| 10.09.2026 | 10:34:23.193 | 15,280 BZ | 165 | 2.521,200 | 330,000 | 5.044,050 |
| 10.09.2026 | 10:34:00.521 | 15,290 BZ | 165 | 2.522,850 | 165,000 | 2.522,850 |