Silber/OS/Call [48]/MS
WKN MM0M96
ISIN DE000MM0M964
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 18:00:46.543 | 2,000 BZ | 100 | 200,000 | 183.166,000 | 391.421,110 |
| 14.11.2025 | 17:56:29.615 | 2,010 BZ | 400 | 804,000 | 183.066,000 | 391.221,110 |
| 14.11.2025 | 17:56:24.506 | 2,020 BZ | 400 | 808,000 | 182.666,000 | 390.417,110 |
| 14.11.2025 | 17:48:22.947 | 2,010 BZ | 500 | 1.005,000 | 182.266,000 | 389.609,110 |
| 14.11.2025 | 17:35:21.682 | 2,010 BZ | 500 | 1.005,000 | 181.766,000 | 388.604,110 |
| 14.11.2025 | 17:24:15.761 | 2,010 BZ | 950 | 1.909,500 | 181.266,000 | 387.599,110 |
| 14.11.2025 | 17:23:01.921 | 2,020 BZ | 950 | 1.919,000 | 180.316,000 | 385.689,610 |
| 14.11.2025 | 17:20:43.113 | 2,000 G | - | - | 179.366,000 | 383.770,610 |
| 14.11.2025 | 17:14:27.856 | 1,980 BZ | 1.000 | 1.980,000 | 179.366,000 | 383.770,610 |
| 14.11.2025 | 17:14:16.585 | 1,980 G | - | - | 178.366,000 | 381.790,610 |
| 14.11.2025 | 17:06:09.116 | 1,980 BZ | 202 | 399,960 | 177.264,000 | 379.608,650 |
| 14.11.2025 | 16:54:40.185 | 1,980 BZ | 2.000 | 3.960,000 | 177.062,000 | 379.208,690 |
| 14.11.2025 | 16:50:23.067 | 2,010 BZ | 1.000 | 2.010,000 | 175.062,000 | 375.248,690 |
| 14.11.2025 | 16:35:32.536 | 1,960 BZ | 1.000 | 1.960,000 | 174.062,000 | 373.238,690 |
| 14.11.2025 | 16:18:35.354 | 1,950 G | - | - | 173.062,000 | 371.278,690 |
| 14.11.2025 | 16:15:53.130 | 1,960 BZ | 60 | 117,600 | 173.062,000 | 371.278,690 |
| 14.11.2025 | 16:08:09.022 | 1,930 BZ | 600 | 1.158,000 | 172.942,000 | 371.042,890 |
| 14.11.2025 | 16:07:33.665 | 1,920 BZ | 600 | 1.152,000 | 172.342,000 | 369.884,890 |
| 14.11.2025 | 15:54:34.240 | 1,940 BZ | 4.150 | 8.051,000 | 171.742,000 | 368.732,890 |
| 14.11.2025 | 15:54:29.357 | 1,940 BZ | 550 | 1.067,000 | 167.592,000 | 360.681,890 |
| 14.11.2025 | 15:45:05.902 | 1,900 BZ | 3.000 | 5.700,000 | 167.042,000 | 359.614,890 |
| 14.11.2025 | 15:36:42.116 | 1,860 BZ | 600 | 1.116,000 | 164.042,000 | 353.914,890 |
| 14.11.2025 | 15:32:43.705 | 1,810 BZ | 640 | 1.158,400 | 163.442,000 | 352.798,890 |
| 14.11.2025 | 15:32:38.986 | 1,800 BZ | 850 | 1.530,000 | 162.802,000 | 351.640,490 |
| 14.11.2025 | 15:32:29.420 | 1,820 BZ | 1.000 | 1.820,000 | 161.952,000 | 350.110,490 |
| 14.11.2025 | 15:26:03.377 | 1,850 BZ | 110 | 203,500 | 160.952,000 | 348.290,490 |
| 14.11.2025 | 15:15:08.128 | 1,830 G | - | - | 160.842,000 | 348.086,990 |
| 14.11.2025 | 15:09:45.184 | 1,850 BZ | 600 | 1.110,000 | 160.842,000 | 348.086,990 |
| 14.11.2025 | 15:04:22.538 | 1,830 BZ | 400 | 732,000 | 160.242,000 | 346.976,990 |
| 14.11.2025 | 15:04:08.960 | 1,820 BZ | 400 | 728,000 | 159.842,000 | 346.244,990 |
| 14.11.2025 | 15:01:18.906 | 1,880 BZ | 120 | 225,600 | 159.442,000 | 345.516,990 |
| 14.11.2025 | 14:51:29.147 | 1,890 BZ | 120 | 226,800 | 159.322,000 | 345.291,390 |
| 14.11.2025 | 14:49:01.445 | 1,900 BZ | 600 | 1.140,000 | 159.202,000 | 345.064,590 |
| 14.11.2025 | 14:35:53.358 | 1,860 BZ | 500 | 930,000 | 158.602,000 | 343.924,590 |
| 14.11.2025 | 14:35:29.464 | 1,850 BZ | 500 | 925,000 | 158.102,000 | 342.994,590 |
| 14.11.2025 | 14:34:41.991 | 1,900 BZ | 1.700 | 3.230,000 | 157.602,000 | 342.069,590 |
| 14.11.2025 | 14:34:36.685 | 1,900 BZ | 1.000 | 1.900,000 | 155.902,000 | 338.839,590 |
| 14.11.2025 | 14:29:31.098 | 1,910 BZ | 800 | 1.528,000 | 154.902,000 | 336.939,590 |
| 14.11.2025 | 14:24:50.290 | 1,970 BZ | 1.000 | 1.970,000 | 154.102,000 | 335.411,590 |
| 14.11.2025 | 14:24:23.111 | 1,950 BZ | 600 | 1.170,000 | 153.102,000 | 333.441,590 |
| 14.11.2025 | 14:23:05.637 | 1,940 BZ | 600 | 1.164,000 | 152.502,000 | 332.271,590 |
| 14.11.2025 | 14:17:16.014 | 2,000 BZ | 3.326 | 6.652,000 | 151.902,000 | 331.107,590 |
| 14.11.2025 | 14:16:18.900 | 2,010 BZ | 2.500 | 5.025,000 | 148.576,000 | 324.455,590 |
| 14.11.2025 | 14:15:50.026 | 2,010 G | - | - | 146.076,000 | 319.430,590 |
| 14.11.2025 | 14:15:12.319 | 2,020 BZ | 2.500 | 5.050,000 | 146.076,000 | 319.430,590 |
| 14.11.2025 | 14:14:32.010 | 2,000 BG | 2.174 | 4.348,000 | 143.576,000 | 314.380,590 |
| 14.11.2025 | 14:13:27.788 | 2,030 BZ | 3.200 | 6.496,000 | 141.402,000 | 310.032,590 |
| 14.11.2025 | 14:13:21.672 | 2,030 BZ | 2.000 | 4.060,000 | 138.202,000 | 303.536,590 |
| 14.11.2025 | 14:13:04.015 | 2,040 BZ | 1.200 | 2.448,000 | 136.202,000 | 299.476,590 |
| 14.11.2025 | 13:58:40.915 | 2,090 BZ | 800 | 1.672,000 | 135.002,000 | 297.028,590 |
| 14.11.2025 | 13:56:16.850 | 2,090 BZ | 8.000 | 16.720,000 | 134.202,000 | 295.356,590 |
| 14.11.2025 | 13:21:38.306 | 2,050 BZ | 240 | 492,000 | 126.202,000 | 278.636,590 |
| 14.11.2025 | 13:21:29.172 | 2,060 BZ | 240 | 494,400 | 125.962,000 | 278.144,590 |
| 14.11.2025 | 13:21:26.527 | 2,060 BZ | 1.000 | 2.060,000 | 125.722,000 | 277.650,190 |
| 14.11.2025 | 13:21:08.272 | 2,050 BZ | 1.000 | 2.050,000 | 124.722,000 | 275.590,190 |
| 14.11.2025 | 13:14:38.593 | 2,070 G | - | - | 123.722,000 | 273.540,190 |
| 14.11.2025 | 13:11:08.978 | 2,100 BZ | 2.752 | 5.779,200 | 123.722,000 | 273.540,190 |
| 14.11.2025 | 13:10:55.302 | 2,100 BZ | 7.226 | 15.174,600 | 120.970,000 | 267.760,990 |
| 14.11.2025 | 13:10:23.809 | 2,110 BZ | 2.752 | 5.806,720 | 113.744,000 | 252.586,390 |
| 14.11.2025 | 13:00:47.046 | 2,120 BZ | 1.500 | 3.180,000 | 110.992,000 | 246.779,670 |
| 14.11.2025 | 13:00:03.142 | 2,130 BZ | 1.500 | 3.195,000 | 109.492,000 | 243.599,670 |
| 14.11.2025 | 12:58:18.031 | 2,130 BZ | 140 | 298,200 | 107.992,000 | 240.404,670 |
| 14.11.2025 | 12:58:07.558 | 2,120 BZ | 140 | 296,800 | 107.852,000 | 240.106,470 |
| 14.11.2025 | 12:50:32.236 | 2,170 BZ | 600 | 1.302,000 | 107.712,000 | 239.809,670 |
| 14.11.2025 | 12:44:53.872 | 2,170 BZ | 600 | 1.302,000 | 107.112,000 | 238.507,670 |
| 14.11.2025 | 12:26:55.438 | 2,190 BZ | 10.000 | 21.900,000 | 106.512,000 | 237.205,670 |
| 14.11.2025 | 12:26:51.343 | 2,200 BZ | 5.000 | 11.000,000 | 96.512,000 | 215.305,670 |
| 14.11.2025 | 12:25:49.163 | 2,190 BZ | 5.000 | 10.950,000 | 91.512,000 | 204.305,670 |
| 14.11.2025 | 12:19:03.494 | 2,180 BZ | 2.000 | 4.360,000 | 86.512,000 | 193.355,670 |
| 14.11.2025 | 12:18:19.955 | 2,160 BZ | 2.000 | 4.320,000 | 84.512,000 | 188.995,670 |
| 14.11.2025 | 12:17:31.521 | 2,170 BZ | 3.351 | 7.271,670 | 82.512,000 | 184.675,670 |
| 14.11.2025 | 12:14:57.509 | 2,190 G | - | - | 79.161,000 | 177.404,000 |
| 14.11.2025 | 12:09:05.982 | 2,210 BZ | 2.300 | 5.083,000 | 79.161,000 | 177.404,000 |
| 14.11.2025 | 12:09:00.150 | 2,200 BZ | 300 | 660,000 | 76.861,000 | 172.321,000 |
| 14.11.2025 | 12:08:58.166 | 2,210 BZ | 1.000 | 2.210,000 | 76.561,000 | 171.661,000 |
| 14.11.2025 | 12:07:50.806 | 2,220 BZ | 1.000 | 2.220,000 | 75.561,000 | 169.451,000 |
| 14.11.2025 | 12:04:58.367 | 2,240 BZ | 3.000 | 6.720,000 | 74.561,000 | 167.231,000 |
| 14.11.2025 | 11:56:32.272 | 2,250 BZ | 1.000 | 2.250,000 | 71.561,000 | 160.511,000 |
| 14.11.2025 | 11:19:14.309 | 2,220 G | - | - | 70.561,000 | 158.261,000 |
| 14.11.2025 | 11:17:43.144 | 2,240 BZ | 1.000 | 2.240,000 | 70.561,000 | 158.261,000 |
| 14.11.2025 | 11:06:06.370 | 2,250 BZ | 1.000 | 2.250,000 | 69.561,000 | 156.021,000 |
| 14.11.2025 | 11:05:26.716 | 2,260 BZ | 1.060 | 2.395,600 | 68.561,000 | 153.771,000 |
| 14.11.2025 | 10:57:28.907 | 2,270 BZ | 400 | 908,000 | 67.501,000 | 151.375,400 |
| 14.11.2025 | 10:49:51.928 | 2,270 BZ | 660 | 1.498,200 | 67.101,000 | 150.467,400 |
| 14.11.2025 | 10:48:16.292 | 2,250 G | - | - | 66.441,000 | 148.969,200 |
| 14.11.2025 | 10:34:16.823 | 2,260 BZ | 300 | 678,000 | 66.441,000 | 148.969,200 |
| 14.11.2025 | 10:31:14.027 | 2,270 BZ | 300 | 681,000 | 66.141,000 | 148.291,200 |
| 14.11.2025 | 10:30:30.094 | 2,280 BZ | 1.000 | 2.280,000 | 65.841,000 | 147.610,200 |
| 14.11.2025 | 10:24:29.032 | 2,270 BZ | 885 | 2.008,950 | 64.841,000 | 145.330,200 |
| 14.11.2025 | 10:22:34.382 | 2,270 BZ | 1.000 | 2.270,000 | 63.956,000 | 143.321,250 |
| 14.11.2025 | 10:20:53.087 | 2,260 BZ | 500 | 1.130,000 | 62.956,000 | 141.051,250 |
| 14.11.2025 | 10:20:27.008 | 2,260 BZ | 10 | 22,600 | 62.456,000 | 139.921,250 |
| 14.11.2025 | 10:20:24.785 | 2,260 BZ | 175 | 395,500 | 62.446,000 | 139.898,650 |
| 14.11.2025 | 10:20:10.533 | 2,260 BZ | 200 | 452,000 | 62.271,000 | 139.503,150 |
| 14.11.2025 | 10:17:39.653 | 2,280 BZ | 450 | 1.026,000 | 62.071,000 | 139.051,150 |
| 14.11.2025 | 10:09:25.318 | 2,270 BZ | 450 | 1.021,500 | 61.621,000 | 138.025,150 |
| 14.11.2025 | 09:56:23.775 | 2,270 BZ | 5.177 | 11.751,790 | 61.171,000 | 137.003,650 |
| 14.11.2025 | 09:56:19.577 | 2,270 BZ | 3.000 | 6.810,000 | 55.994,000 | 125.251,860 |
| 14.11.2025 | 09:42:06.577 | 2,300 BZ | 5.000 | 11.500,000 | 52.994,000 | 118.441,860 |
| 14.11.2025 | 09:40:19.245 | 2,320 BZ | 47 | 109,040 | 47.994,000 | 106.941,860 |