Gold/OS/Call [4000]/MS
WKN MK9WVD
ISIN DE000MK9WVD6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17:55:57.420 | 12,190 BZ | 150 | 1.828,500 | 22.816,000 | 284.415,070 |
| 08.07.2026 | 17:55:53.772 | 12,200 BZ | 150 | 1.830,000 | 22.666,000 | 282.586,570 |
| 08.07.2026 | 17:39:33.059 | 12,130 BZ | 40 | 485,200 | 22.516,000 | 280.756,570 |
| 08.07.2026 | 17:37:57.323 | 12,140 BZ | 40 | 485,600 | 22.476,000 | 280.271,370 |
| 08.07.2026 | 17:30:54.484 | 12,040 G | - | - | 22.436,000 | 279.785,770 |
| 08.07.2026 | 17:21:12.591 | 12,180 BZ | 200 | 2.436,000 | 22.436,000 | 279.785,770 |
| 08.07.2026 | 17:21:07.119 | 12,190 BZ | 200 | 2.438,000 | 22.236,000 | 277.349,770 |
| 08.07.2026 | 17:16:41.248 | 12,090 BZ | 100 | 1.209,000 | 22.036,000 | 274.911,770 |
| 08.07.2026 | 16:53:23.161 | 12,300 BZ | 200 | 2.460,000 | 21.936,000 | 273.702,770 |
| 08.07.2026 | 16:53:18.011 | 12,320 BZ | 200 | 2.464,000 | 21.736,000 | 271.242,770 |
| 08.07.2026 | 16:49:19.258 | 12,230 BZ | 280 | 3.424,400 | 21.536,000 | 268.778,770 |
| 08.07.2026 | 16:49:13.977 | 12,220 BZ | 50 | 611,000 | 21.256,000 | 265.354,370 |
| 08.07.2026 | 16:48:52.127 | 12,240 BZ | 80 | 979,200 | 21.206,000 | 264.743,370 |
| 08.07.2026 | 16:47:18.204 | 12,190 BZ | 150 | 1.828,500 | 21.126,000 | 263.764,170 |
| 08.07.2026 | 16:46:35.513 | 12,200 BZ | 100 | 1.220,000 | 20.976,000 | 261.935,670 |
| 08.07.2026 | 16:46:31.134 | 12,210 BZ | 100 | 1.221,000 | 20.876,000 | 260.715,670 |
| 08.07.2026 | 16:46:14.667 | 12,220 BZ | 100 | 1.222,000 | 20.776,000 | 259.494,670 |
| 08.07.2026 | 16:46:09.141 | 12,240 BZ | 100 | 1.224,000 | 20.676,000 | 258.272,670 |
| 08.07.2026 | 16:44:29.642 | 12,220 BZ | 280 | 3.421,600 | 20.576,000 | 257.048,670 |
| 08.07.2026 | 16:43:46.361 | 12,210 BZ | 200 | 2.442,000 | 20.296,000 | 253.627,070 |
| 08.07.2026 | 16:43:31.659 | 12,250 BZ | 80 | 980,000 | 20.096,000 | 251.185,070 |
| 08.07.2026 | 16:39:37.682 | 12,290 BZ | 12 | 147,480 | 20.016,000 | 250.205,070 |
| 08.07.2026 | 16:38:48.495 | 12,330 BZ | 40 | 493,200 | 19.992,000 | 249.909,990 |
| 08.07.2026 | 16:28:22.128 | 12,620 BZ | 200 | 2.524,000 | 19.592,000 | 244.894,390 |
| 08.07.2026 | 16:14:43.302 | 12,520 BZ | 400 | 5.008,000 | 19.272,000 | 240.861,990 |
| 08.07.2026 | 16:05:16.123 | 12,590 BZ | 45 | 566,550 | 18.472,000 | 230.841,990 |
| 08.07.2026 | 16:05:10.527 | 12,610 BZ | 45 | 567,450 | 18.427,000 | 230.275,440 |
| 08.07.2026 | 15:51:49.659 | 12,690 BZ | 40 | 507,600 | 18.342,000 | 229.200,790 |
| 08.07.2026 | 15:49:17.286 | 12,700 BZ | 40 | 508,000 | 18.262,000 | 228.185,590 |
| 08.07.2026 | 15:37:50.399 | 12,810 BZ | 300 | 3.843,000 | 18.222,000 | 227.677,590 |
| 08.07.2026 | 15:30:13.372 | 12,600 BZ | 240 | 3.024,000 | 17.862,000 | 223.072,590 |
| 08.07.2026 | 15:29:53.524 | 12,650 G | - | - | 17.622,000 | 220.048,590 |
| 08.07.2026 | 15:14:04.731 | 12,720 BZ | 10 | 127,200 | 17.622,000 | 220.048,590 |
| 08.07.2026 | 15:12:36.144 | 12,740 BZ | 10 | 127,400 | 17.612,000 | 219.921,390 |
| 08.07.2026 | 15:03:10.867 | 12,770 BZ | 50 | 638,500 | 17.602,000 | 219.793,990 |
| 08.07.2026 | 15:02:38.656 | 12,780 BZ | 50 | 639,000 | 17.552,000 | 219.155,490 |
| 08.07.2026 | 14:38:15.446 | 12,690 BZ | 150 | 1.903,500 | 17.502,000 | 218.516,490 |
| 08.07.2026 | 14:38:08.014 | 12,700 BZ | 150 | 1.905,000 | 17.352,000 | 216.612,990 |
| 08.07.2026 | 14:35:42.561 | 12,690 BZ | 30 | 380,700 | 17.202,000 | 214.707,990 |
| 08.07.2026 | 14:34:26.698 | 12,700 BZ | 30 | 381,000 | 17.172,000 | 214.327,290 |
| 08.07.2026 | 14:28:55.967 | 12,690 BZ | 80 | 1.015,200 | 17.142,000 | 213.946,290 |
| 08.07.2026 | 14:28:51.096 | 12,700 BZ | 80 | 1.016,000 | 17.062,000 | 212.931,090 |
| 08.07.2026 | 14:28:49.106 | 12,710 BZ | 50 | 635,500 | 16.982,000 | 211.915,090 |
| 08.07.2026 | 14:28:22.135 | 12,720 BZ | 50 | 636,000 | 16.932,000 | 211.279,590 |
| 08.07.2026 | 14:23:53.882 | 12,690 BZ | 20 | 253,800 | 16.882,000 | 210.643,590 |
| 08.07.2026 | 14:23:48.119 | 12,700 BZ | 20 | 254,000 | 16.862,000 | 210.389,790 |
| 08.07.2026 | 14:22:10.195 | 12,700 BZ | 265 | 3.365,500 | 16.842,000 | 210.135,790 |
| 08.07.2026 | 14:18:02.297 | 12,740 BZ | 25 | 318,500 | 16.577,000 | 206.770,290 |
| 08.07.2026 | 14:17:06.109 | 12,700 BZ | 240 | 3.048,000 | 16.552,000 | 206.451,790 |
| 08.07.2026 | 14:13:49.012 | 12,710 BZ | 30 | 381,300 | 16.312,000 | 203.403,790 |
| 08.07.2026 | 14:13:43.123 | 12,730 BZ | 30 | 381,900 | 16.282,000 | 203.022,490 |
| 08.07.2026 | 14:13:38.031 | 12,730 G | - | - | 16.252,000 | 202.640,590 |
| 08.07.2026 | 13:58:12.239 | 12,600 BZ | 350 | 4.410,000 | 16.252,000 | 202.640,590 |
| 08.07.2026 | 13:57:57.124 | 12,580 BZ | 20 | 251,600 | 15.902,000 | 198.230,590 |
| 08.07.2026 | 13:57:49.637 | 12,590 BZ | 20 | 251,800 | 15.882,000 | 197.978,990 |
| 08.07.2026 | 13:46:05.706 | 12,670 BZ | 200 | 2.534,000 | 15.862,000 | 197.727,190 |
| 08.07.2026 | 13:43:21.487 | 12,370 BZ | 10 | 123,700 | 15.662,000 | 195.193,190 |
| 08.07.2026 | 13:38:57.652 | 12,330 BZ | 100 | 1.233,000 | 15.652,000 | 195.069,490 |
| 08.07.2026 | 13:36:44.127 | 12,360 BZ | 95 | 1.174,200 | 15.552,000 | 193.836,490 |
| 08.07.2026 | 13:36:25.300 | 12,370 BZ | 30 | 371,100 | 15.457,000 | 192.662,290 |
| 08.07.2026 | 13:36:04.572 | 12,370 BZ | 65 | 804,050 | 15.427,000 | 192.291,190 |
| 08.07.2026 | 13:35:07.146 | 12,400 BZ | 40 | 496,000 | 15.362,000 | 191.487,140 |
| 08.07.2026 | 13:35:01.786 | 12,410 BZ | 40 | 496,400 | 15.322,000 | 190.991,140 |
| 08.07.2026 | 13:33:53.115 | 12,390 BZ | 160 | 1.982,400 | 15.282,000 | 190.494,740 |
| 08.07.2026 | 13:33:47.954 | 12,400 BZ | 160 | 1.984,000 | 15.122,000 | 188.512,340 |
| 08.07.2026 | 13:22:55.583 | 12,410 BZ | 10 | 124,100 | 14.962,000 | 186.528,340 |
| 08.07.2026 | 13:22:28.123 | 12,430 BZ | 10 | 124,300 | 14.952,000 | 186.404,240 |
| 08.07.2026 | 13:21:03.160 | 12,440 BZ | 100 | 1.244,000 | 14.942,000 | 186.279,940 |
| 08.07.2026 | 13:20:58.628 | 12,450 BZ | 100 | 1.245,000 | 14.842,000 | 185.035,940 |
| 08.07.2026 | 13:20:08.064 | 12,440 BZ | 800 | 9.952,000 | 14.742,000 | 183.790,940 |
| 08.07.2026 | 13:20:00.126 | 12,450 BZ | 500 | 6.225,000 | 13.942,000 | 173.838,940 |
| 08.07.2026 | 13:19:06.232 | 12,450 BZ | 200 | 2.490,000 | 13.442,000 | 167.613,940 |
| 08.07.2026 | 13:18:03.141 | 12,450 BZ | 100 | 1.245,000 | 13.242,000 | 165.123,940 |
| 08.07.2026 | 13:13:14.714 | 12,420 BZ | 500 | 6.210,000 | 13.142,000 | 163.878,940 |
| 08.07.2026 | 13:12:37.788 | 12,430 BZ | 500 | 6.215,000 | 12.642,000 | 157.668,940 |
| 08.07.2026 | 13:03:36.408 | 12,480 BZ | 599 | 7.475,520 | 12.142,000 | 151.453,940 |
| 08.07.2026 | 13:03:29.154 | 12,490 BZ | 500 | 6.245,000 | 11.543,000 | 143.978,420 |
| 08.07.2026 | 13:02:03.475 | 12,470 BZ | 99 | 1.234,530 | 11.043,000 | 137.733,420 |
| 08.07.2026 | 12:55:13.192 | 12,510 BZ | 501 | 6.267,510 | 10.944,000 | 136.498,890 |
| 08.07.2026 | 12:55:07.121 | 12,520 BZ | 500 | 6.260,000 | 10.443,000 | 130.231,380 |
| 08.07.2026 | 12:55:00.501 | 12,510 BZ | 1 | 12,510 | 9.943,000 | 123.971,380 |
| 08.07.2026 | 12:49:10.218 | 12,490 BZ | 170 | 2.123,300 | 9.942,000 | 123.958,870 |
| 08.07.2026 | 12:49:03.434 | 12,500 BZ | 170 | 2.125,000 | 9.772,000 | 121.835,570 |
| 08.07.2026 | 12:49:00.162 | 12,510 BZ | 175 | 2.189,250 | 9.602,000 | 119.710,570 |
| 08.07.2026 | 12:48:11.790 | 12,530 BZ | 100 | 1.253,000 | 9.427,000 | 117.521,320 |
| 08.07.2026 | 12:45:26.010 | 12,500 BZ | 75 | 937,500 | 9.327,000 | 116.268,320 |
| 08.07.2026 | 12:42:46.337 | 12,500 BZ | 50 | 625,000 | 9.252,000 | 115.330,820 |
| 08.07.2026 | 12:42:33.138 | 12,510 BZ | 50 | 625,500 | 9.202,000 | 114.705,820 |
| 08.07.2026 | 12:39:01.037 | 12,450 BZ | 90 | 1.120,500 | 9.152,000 | 114.080,320 |
| 08.07.2026 | 12:38:54.568 | 12,460 BZ | 50 | 623,000 | 9.062,000 | 112.959,820 |
| 08.07.2026 | 12:38:21.709 | 12,450 BZ | 40 | 498,000 | 9.012,000 | 112.336,820 |
| 08.07.2026 | 12:36:45.719 | 12,490 BZ | 45 | 562,050 | 8.972,000 | 111.838,820 |
| 08.07.2026 | 12:35:44.242 | 12,500 BZ | 45 | 562,500 | 8.927,000 | 111.276,770 |
| 08.07.2026 | 12:34:03.167 | 12,480 G | - | - | 8.882,000 | 110.714,270 |
| 08.07.2026 | 12:26:19.454 | 12,430 BZ | 452 | 5.618,360 | 8.882,000 | 110.714,270 |
| 08.07.2026 | 12:25:54.032 | 12,440 BZ | 2 | 24,880 | 8.430,000 | 105.095,910 |
| 08.07.2026 | 12:21:02.427 | 12,490 BZ | 50 | 624,500 | 8.428,000 | 105.071,030 |
| 08.07.2026 | 12:19:56.449 | 12,430 BZ | 400 | 4.972,000 | 8.378,000 | 104.446,530 |
| 08.07.2026 | 12:18:02.124 | 12,370 BZ | 45 | 556,650 | 7.933,000 | 98.918,780 |
| 08.07.2026 | 12:15:00.874 | 12,360 BZ | 10 | 123,600 | 7.828,000 | 97.621,730 |