Silber/OS/Call [39]/MS
WKN MM0M8K
ISIN DE000MM0M8K2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2025 | 17:36:23.890 | 2,200 BZ | 36.000 | 79.200,000 | 108.826,000 | 242.924,010 |
| 16.09.2025 | 17:35:14.784 | 2,180 BZ | 36.000 | 78.480,000 | 72.826,000 | 163.724,010 |
| 16.09.2025 | 17:33:47.979 | 2,210 BZ | 1.160 | 2.563,600 | 36.826,000 | 85.244,010 |
| 16.09.2025 | 17:32:58.953 | 2,200 BZ | 1.200 | 2.640,000 | 35.666,000 | 82.680,410 |
| 16.09.2025 | 17:30:33.282 | 2,220 BZ | 460 | 1.021,200 | 34.466,000 | 80.040,410 |
| 16.09.2025 | 17:17:08.700 | 2,240 G | - | - | 34.006,000 | 79.019,210 |
| 16.09.2025 | 17:15:50.909 | 2,250 BZ | 684 | 1.539,000 | 34.006,000 | 79.019,210 |
| 16.09.2025 | 17:14:08.642 | 2,240 BZ | 684 | 1.532,160 | 33.322,000 | 77.480,210 |
| 16.09.2025 | 17:02:23.315 | 2,270 BZ | 1.000 | 2.270,000 | 32.638,000 | 75.948,050 |
| 16.09.2025 | 16:54:29.880 | 2,280 BZ | 1.000 | 2.280,000 | 31.638,000 | 73.678,050 |
| 16.09.2025 | 16:51:47.336 | 2,260 BZ | 1.000 | 2.260,000 | 30.638,000 | 71.398,050 |
| 16.09.2025 | 16:51:37.100 | 2,250 BZ | 1.000 | 2.250,000 | 29.638,000 | 69.138,050 |
| 16.09.2025 | 16:42:45.727 | 2,300 BZ | 500 | 1.150,000 | 28.638,000 | 66.888,050 |
| 16.09.2025 | 16:42:31.300 | 2,310 BZ | 500 | 1.155,000 | 28.138,000 | 65.738,050 |
| 16.09.2025 | 16:40:40.401 | 2,320 BZ | 4.000 | 9.280,000 | 27.638,000 | 64.583,050 |
| 16.09.2025 | 16:39:03.634 | 2,330 BZ | 4.000 | 9.320,000 | 23.638,000 | 55.303,050 |
| 16.09.2025 | 16:15:12.451 | 2,360 G | - | - | 19.638,000 | 45.983,050 |
| 16.09.2025 | 15:59:22.358 | 2,340 BZ | 300 | 702,000 | 19.638,000 | 45.983,050 |
| 16.09.2025 | 15:57:14.980 | 2,350 BZ | 300 | 705,000 | 19.338,000 | 45.281,050 |
| 16.09.2025 | 15:56:13.423 | 2,350 BZ | 160 | 376,000 | 19.038,000 | 44.576,050 |
| 16.09.2025 | 15:55:09.680 | 2,360 BZ | 160 | 377,600 | 18.878,000 | 44.200,050 |
| 16.09.2025 | 15:40:13.385 | 2,380 BZ | 1.500 | 3.570,000 | 18.718,000 | 43.822,450 |
| 16.09.2025 | 15:39:28.591 | 2,390 BZ | 1.500 | 3.585,000 | 17.218,000 | 40.252,450 |
| 16.09.2025 | 15:09:40.743 | 2,320 G | - | - | 15.718,000 | 36.667,450 |
| 16.09.2025 | 14:51:03.714 | 2,340 BZ | 50 | 117,000 | 15.718,000 | 36.667,450 |
| 16.09.2025 | 14:49:56.176 | 2,350 BZ | 50 | 117,500 | 15.668,000 | 36.550,450 |
| 16.09.2025 | 14:10:27.650 | 2,360 G | - | - | 15.618,000 | 36.432,950 |
| 16.09.2025 | 13:41:57.080 | 2,370 BZ | 1.000 | 2.370,000 | 15.618,000 | 36.432,950 |
| 16.09.2025 | 13:37:01.808 | 2,390 BZ | 1.000 | 2.390,000 | 14.618,000 | 34.062,950 |
| 16.09.2025 | 13:31:49.858 | 2,380 BZ | 800 | 1.904,000 | 13.618,000 | 31.672,950 |
| 16.09.2025 | 13:30:25.186 | 2,370 BZ | 800 | 1.896,000 | 12.818,000 | 29.768,950 |
| 16.09.2025 | 13:10:21.784 | 2,310 G | - | - | 12.018,000 | 27.872,950 |
| 16.09.2025 | 12:57:51.528 | 2,310 BZ | 500 | 1.155,000 | 12.018,000 | 27.872,950 |
| 16.09.2025 | 12:43:21.328 | 2,310 BZ | 500 | 1.155,000 | 11.518,000 | 26.717,950 |
| 16.09.2025 | 12:18:22.132 | 2,310 BZ | 230 | 531,300 | 11.018,000 | 25.562,950 |
| 16.09.2025 | 12:10:23.332 | 2,310 G | - | - | 10.788,000 | 25.031,650 |
| 16.09.2025 | 12:08:56.374 | 2,310 BZ | 230 | 531,300 | 10.788,000 | 25.031,650 |
| 16.09.2025 | 11:35:28.286 | 2,310 BZ | 800 | 1.848,000 | 10.558,000 | 24.500,350 |
| 16.09.2025 | 11:35:13.629 | 2,300 BZ | 800 | 1.840,000 | 9.758,000 | 22.652,350 |
| 16.09.2025 | 11:18:36.816 | 2,310 BZ | 600 | 1.386,000 | 8.958,000 | 20.812,350 |
| 16.09.2025 | 11:15:23.130 | 2,310 BZ | 800 | 1.848,000 | 8.358,000 | 19.426,350 |
| 16.09.2025 | 11:12:53.787 | 2,310 G | - | - | 7.558,000 | 17.578,350 |
| 16.09.2025 | 10:59:48.473 | 2,300 BZ | 934 | 2.148,200 | 7.558,000 | 17.578,350 |
| 16.09.2025 | 10:47:22.119 | 2,300 BZ | 934 | 2.148,200 | 6.624,000 | 15.430,150 |
| 16.09.2025 | 10:42:53.015 | 2,310 G | - | - | 5.690,000 | 13.281,950 |
| 16.09.2025 | 10:24:02.623 | 2,320 BZ | 500 | 1.160,000 | 5.690,000 | 13.281,950 |
| 16.09.2025 | 10:13:05.501 | 2,330 BZ | 500 | 1.165,000 | 5.190,000 | 12.121,950 |
| 16.09.2025 | 09:54:10.375 | 2,340 BZ | 1.000 | 2.340,000 | 4.690,000 | 10.956,950 |
| 16.09.2025 | 09:51:32.626 | 2,340 BZ | 1.000 | 2.340,000 | 3.690,000 | 8.616,950 |
| 16.09.2025 | 09:10:01.161 | 2,330 BZ | 125 | 291,250 | 2.690,000 | 6.276,950 |
| 16.09.2025 | 09:07:47.984 | 2,340 BZ | 125 | 292,500 | 2.565,000 | 5.985,700 |
| 16.09.2025 | 08:57:22.434 | 2,330 G | - | - | 2.440,000 | 5.693,200 |
| 16.09.2025 | 08:22:04.779 | 2,340 BZ | 800 | 1.872,000 | 2.440,000 | 5.693,200 |
| 16.09.2025 | 08:15:36.958 | 2,330 BZ | 800 | 1.864,000 | 1.640,000 | 3.821,200 |
| 16.09.2025 | 08:00:27.063 | 2,330 BZ | 840 | 1.957,200 | 840,000 | 1.957,200 |
| 15.09.2025 | 21:52:57.048 | 2,360 BZ | 835 | 1.970,600 | 231.768,000 | 515.311,470 |
| 15.09.2025 | 21:52:57.048 | 2,360 BZ | 835 | 1.970,600 | 231.768,000 | 515.311,470 |
| 15.09.2025 | 21:17:16.225 | 2,340 BZ | 1.560 | 3.650,400 | 230.933,000 | 513.340,870 |
| 15.09.2025 | 21:16:49.855 | 2,350 BZ | 1.500 | 3.525,000 | 229.373,000 | 509.690,470 |
| 15.09.2025 | 21:15:48.891 | 2,350 BZ | 60 | 141,000 | 227.873,000 | 506.165,470 |
| 15.09.2025 | 20:15:22.633 | 2,320 G | - | - | 227.813,000 | 506.024,470 |
| 15.09.2025 | 20:14:52.199 | 2,320 G | - | - | 227.813,000 | 506.024,470 |
| 15.09.2025 | 19:30:24.840 | 2,330 BZ | 950 | 2.213,500 | 227.813,000 | 506.024,470 |
| 15.09.2025 | 19:29:14.049 | 2,310 BZ | 1.500 | 3.465,000 | 226.863,000 | 503.810,970 |
| 15.09.2025 | 19:24:04.922 | 2,300 BZ | 550 | 1.265,000 | 225.363,000 | 500.345,970 |
| 15.09.2025 | 19:13:01.513 | 2,300 G | - | - | 224.813,000 | 499.080,970 |
| 15.09.2025 | 18:23:21.411 | 2,320 G | - | - | 224.813,000 | 499.080,970 |
| 15.09.2025 | 18:20:14.391 | 2,320 BZ | 2.677 | 6.210,640 | 224.813,000 | 499.080,970 |
| 15.09.2025 | 18:18:46.180 | 2,310 BZ | 2.677 | 6.183,870 | 222.136,000 | 492.870,330 |
| 15.09.2025 | 18:14:10.945 | 2,300 BZ | 250 | 575,000 | 219.459,000 | 486.686,460 |
| 15.09.2025 | 18:12:31.732 | 2,310 BZ | 250 | 577,500 | 219.209,000 | 486.111,460 |
| 15.09.2025 | 18:10:49.278 | 2,300 BZ | 169 | 388,700 | 218.959,000 | 485.533,960 |
| 15.09.2025 | 18:09:57.456 | 2,310 BZ | 526 | 1.215,060 | 218.790,000 | 485.145,260 |
| 15.09.2025 | 18:06:45.778 | 2,310 BZ | 1.000 | 2.310,000 | 218.264,000 | 483.930,200 |
| 15.09.2025 | 18:01:34.966 | 2,290 BZ | 1.088 | 2.491,520 | 217.264,000 | 481.620,200 |
| 15.09.2025 | 18:01:14.770 | 2,290 BZ | 438 | 1.003,020 | 216.176,000 | 479.128,680 |
| 15.09.2025 | 18:00:42.531 | 2,300 BZ | 650 | 1.495,000 | 215.738,000 | 478.125,660 |
| 15.09.2025 | 17:22:20.535 | 2,280 BZ | 550 | 1.254,000 | 215.088,000 | 476.630,660 |
| 15.09.2025 | 17:21:13.986 | 2,270 BZ | 550 | 1.248,500 | 214.538,000 | 475.376,660 |
| 15.09.2025 | 17:16:49.871 | 2,280 G | - | - | 213.988,000 | 474.128,160 |
| 15.09.2025 | 17:08:02.383 | 2,300 BZ | 500 | 1.150,000 | 213.988,000 | 474.128,160 |
| 15.09.2025 | 17:06:06.870 | 2,300 BZ | 500 | 1.150,000 | 213.488,000 | 472.978,160 |
| 15.09.2025 | 16:58:49.054 | 2,270 BZ | 5.000 | 11.350,000 | 212.988,000 | 471.828,160 |
| 15.09.2025 | 16:48:02.031 | 2,260 BZ | 5.000 | 11.300,000 | 207.988,000 | 460.478,160 |
| 15.09.2025 | 16:16:19.468 | 2,220 G | - | - | 202.988,000 | 449.178,160 |
| 15.09.2025 | 15:44:43.856 | 2,220 BZ | 1.600 | 3.552,000 | 202.988,000 | 449.178,160 |
| 15.09.2025 | 15:39:57.018 | 2,230 BZ | 1.600 | 3.568,000 | 201.388,000 | 445.626,160 |
| 15.09.2025 | 15:20:19.492 | 2,210 BZ | 600 | 1.326,000 | 199.788,000 | 442.058,160 |
| 15.09.2025 | 15:20:14.288 | 2,200 BZ | 600 | 1.320,000 | 199.188,000 | 440.732,160 |
| 15.09.2025 | 15:10:17.706 | 2,180 G | - | - | 198.588,000 | 439.412,160 |
| 15.09.2025 | 15:00:02.842 | 2,210 BZ | 1 | 2,210 | 198.588,000 | 439.412,160 |
| 15.09.2025 | 14:50:10.386 | 2,200 BZ | 1 | 2,200 | 198.587,000 | 439.409,950 |
| 15.09.2025 | 14:40:58.154 | 2,170 BZ | 500 | 1.085,000 | 198.586,000 | 439.407,750 |
| 15.09.2025 | 14:40:49.346 | 2,180 BZ | 500 | 1.090,000 | 198.086,000 | 438.322,750 |
| 15.09.2025 | 14:34:46.116 | 2,160 BZ | 3.000 | 6.480,000 | 197.586,000 | 437.232,750 |
| 15.09.2025 | 14:32:37.424 | 2,170 BZ | 3.000 | 6.510,000 | 194.586,000 | 430.752,750 |
| 15.09.2025 | 14:31:07.476 | 2,170 BZ | 1.000 | 2.170,000 | 191.586,000 | 424.242,750 |
| 15.09.2025 | 14:31:01.613 | 2,150 BZ | 2.000 | 4.300,000 | 190.586,000 | 422.072,750 |
| 15.09.2025 | 14:31:00.966 | 2,170 BZ | 3.000 | 6.510,000 | 188.586,000 | 417.772,750 |
| 15.09.2025 | 14:27:13.195 | 2,180 BZ | 3.000 | 6.540,000 | 185.586,000 | 411.262,750 |