Banco Santander S.A./OS/Call [8]/MS
WKN MM1UW7
ISIN DE000MM1UW77
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20:52:29.745 | 0,241 BZ | 1.000 | 241,000 | 785.300,000 | 185.097,600 |
| 29.08.2025 | 20:52:29.745 | 0,241 BZ | 1.000 | 241,000 | 785.300,000 | 185.097,600 |
| 29.08.2025 | 20:52:25.039 | 0,242 BZ | 1.000 | 242,000 | 784.300,000 | 184.856,600 |
| 29.08.2025 | 19:45:30.820 | 0,240 G | - | - | 783.300,000 | 184.614,600 |
| 29.08.2025 | 19:01:44.831 | 0,242 BZ | 5.000 | 1.210,000 | 783.300,000 | 184.614,600 |
| 29.08.2025 | 19:00:53.426 | 0,241 BZ | 5.000 | 1.205,000 | 778.300,000 | 183.404,600 |
| 29.08.2025 | 18:23:25.560 | 0,241 G | - | - | 773.300,000 | 182.199,600 |
| 29.08.2025 | 18:02:24.696 | 0,239 BZ | 7.500 | 1.792,500 | 773.300,000 | 182.199,600 |
| 29.08.2025 | 18:00:12.395 | 0,238 BZ | 7.500 | 1.785,000 | 765.800,000 | 180.407,100 |
| 29.08.2025 | 17:53:59.664 | 0,239 BZ | 5.000 | 1.195,000 | 758.300,000 | 178.622,100 |
| 29.08.2025 | 17:52:14.404 | 0,240 BZ | 5.000 | 1.200,000 | 753.300,000 | 177.427,100 |
| 29.08.2025 | 16:21:47.938 | 0,240 BZ | 12.000 | 2.880,000 | 748.300,000 | 176.227,100 |
| 29.08.2025 | 16:21:43.263 | 0,239 G | - | - | 736.300,000 | 173.347,100 |
| 29.08.2025 | 16:19:06.463 | 0,237 G | - | - | 736.300,000 | 173.347,100 |
| 29.08.2025 | 14:37:41.074 | 0,232 BZ | 10.500 | 2.436,000 | 736.300,000 | 173.347,100 |
| 29.08.2025 | 14:18:05.467 | 0,232 G | - | - | 725.800,000 | 170.911,100 |
| 29.08.2025 | 12:15:01.856 | 0,229 BZ | 70.000 | 16.030,000 | 725.800,000 | 170.911,100 |
| 29.08.2025 | 11:55:22.554 | 0,233 BZ | 5.000 | 1.165,000 | 655.800,000 | 154.881,100 |
| 29.08.2025 | 11:49:28.217 | 0,234 BZ | 5.000 | 1.170,000 | 650.800,000 | 153.716,100 |
| 29.08.2025 | 11:45:46.570 | 0,235 BZ | 13.000 | 3.055,000 | 645.800,000 | 152.546,100 |
| 29.08.2025 | 10:57:58.892 | 0,234 BZ | 4.500 | 1.053,000 | 632.800,000 | 149.491,100 |
| 29.08.2025 | 10:56:55.921 | 0,235 BZ | 4.500 | 1.057,500 | 628.300,000 | 148.438,100 |
| 29.08.2025 | 10:51:29.604 | 0,236 BZ | 175.000 | 41.300,000 | 623.800,000 | 147.380,600 |
| 29.08.2025 | 10:22:34.216 | 0,234 BZ | 2.000 | 468,000 | 448.800,000 | 106.080,600 |
| 29.08.2025 | 10:18:07.654 | 0,233 BZ | 2.000 | 466,000 | 446.800,000 | 105.612,600 |
| 29.08.2025 | 10:16:18.425 | 0,234 BZ | 100.000 | 23.400,000 | 444.800,000 | 105.146,600 |
| 29.08.2025 | 10:15:56.865 | 0,235 BZ | 50.000 | 11.750,000 | 344.800,000 | 81.746,600 |
| 29.08.2025 | 10:15:47.106 | 0,235 BZ | 50.000 | 11.750,000 | 294.800,000 | 69.996,600 |
| 29.08.2025 | 10:15:35.210 | 0,235 BZ | 200.000 | 47.000,000 | 244.800,000 | 58.246,600 |
| 29.08.2025 | 09:35:42.432 | 0,245 BZ | 5.000 | 1.225,000 | 44.800,000 | 11.246,600 |
| 29.08.2025 | 09:35:11.232 | 0,246 BZ | 5.000 | 1.230,000 | 39.800,000 | 10.021,600 |
| 29.08.2025 | 09:25:19.833 | 0,248 G | - | - | 34.800,000 | 8.791,600 |
| 29.08.2025 | 09:02:35.177 | 0,249 BZ | 12.400 | 3.087,600 | 34.800,000 | 8.791,600 |
| 29.08.2025 | 09:02:29.201 | 0,250 BZ | 12.000 | 3.000,000 | 22.400,000 | 5.704,000 |
| 29.08.2025 | 08:41:18.838 | 0,260 BZ | 10.000 | 2.600,000 | 10.400,000 | 2.704,000 |
| 29.08.2025 | 08:37:58.863 | 0,260 BZ | 400 | 104,000 | 400,000 | 104,000 |
| 28.08.2025 | 19:39:05.015 | 0,270 BZ | 7.000 | 1.890,000 | 177.560,000 | 44.353,013 |
| 28.08.2025 | 19:39:05.015 | 0,270 BZ | 7.000 | 1.890,000 | 177.560,000 | 44.353,013 |
| 28.08.2025 | 19:28:54.679 | 0,260 G | - | - | 170.560,000 | 42.463,013 |
| 28.08.2025 | 18:54:53.212 | 0,260 BZ | 7.000 | 1.820,000 | 170.560,000 | 42.463,013 |
| 28.08.2025 | 17:55:55.477 | 0,260 G | - | - | 163.560,000 | 40.643,013 |
| 28.08.2025 | 17:16:10.520 | 0,260 BZ | 20.000 | 5.200,000 | 163.560,000 | 40.643,013 |
| 28.08.2025 | 15:36:12.216 | 0,260 BZ | 5.500 | 1.430,000 | 143.560,000 | 35.443,013 |
| 28.08.2025 | 15:24:21.907 | 0,250 G | - | - | 138.060,000 | 34.013,013 |
| 28.08.2025 | 14:35:43.148 | 0,260 BZ | 5.500 | 1.430,000 | 138.060,000 | 34.013,013 |
| 28.08.2025 | 13:43:14.219 | 0,250 BZ | 323 | 80,750 | 132.560,000 | 32.583,013 |
| 28.08.2025 | 13:37:02.059 | 0,259 BZ | 27 | 6,993 | 132.237,000 | 32.502,263 |
| 28.08.2025 | 13:35:16.455 | 0,250 BZ | 350 | 87,500 | 132.210,000 | 32.495,270 |
| 28.08.2025 | 12:46:38.648 | 0,260 BZ | 12.000 | 3.120,000 | 131.860,000 | 32.407,770 |
| 28.08.2025 | 12:39:10.848 | 0,250 BZ | 10.000 | 2.500,000 | 119.860,000 | 29.287,770 |
| 28.08.2025 | 12:38:25.331 | 0,250 BZ | 5.500 | 1.375,000 | 109.860,000 | 26.787,770 |
| 28.08.2025 | 11:58:02.569 | 0,260 BZ | 8.000 | 2.080,000 | 104.360,000 | 25.412,770 |
| 28.08.2025 | 11:47:24.387 | 0,250 BZ | 2.000 | 500,000 | 96.360,000 | 23.332,770 |
| 28.08.2025 | 11:02:21.790 | 0,250 BZ | 15.500 | 3.875,000 | 94.360,000 | 22.832,770 |
| 28.08.2025 | 10:54:59.978 | 0,250 G | - | - | 78.860,000 | 18.957,770 |
| 28.08.2025 | 10:01:59.116 | 0,260 BZ | 3.000 | 780,000 | 78.860,000 | 18.957,770 |
| 28.08.2025 | 09:55:10.121 | 0,260 BZ | 5.000 | 1.300,000 | 75.860,000 | 18.177,770 |
| 28.08.2025 | 09:24:23.787 | 0,250 G | - | - | 70.860,000 | 16.877,770 |
| 28.08.2025 | 09:23:45.432 | 0,250 BZ | 5.000 | 1.250,000 | 70.860,000 | 16.877,770 |
| 28.08.2025 | 09:08:50.925 | 0,248 BZ | 13.000 | 3.224,000 | 65.860,000 | 15.627,770 |
| 28.08.2025 | 09:08:46.920 | 0,247 G | - | - | 52.860,000 | 12.403,770 |
| 28.08.2025 | 08:17:42.808 | 0,229 BZ | 3.500 | 801,500 | 52.860,000 | 12.403,770 |
| 28.08.2025 | 08:16:07.663 | 0,230 BZ | 3.500 | 805,000 | 49.360,000 | 11.602,270 |
| 28.08.2025 | 08:08:17.842 | 0,228 BZ | 2.000 | 456,000 | 45.860,000 | 10.797,270 |
| 28.08.2025 | 08:07:49.435 | 0,229 BZ | 2.000 | 458,000 | 43.860,000 | 10.341,270 |
| 28.08.2025 | 08:06:41.678 | 0,229 BZ | 15.130 | 3.464,770 | 41.860,000 | 9.883,270 |
| 28.08.2025 | 08:06:12.039 | 0,240 BZ | 2.500 | 600,000 | 26.730,000 | 6.418,500 |
| 28.08.2025 | 08:06:03.256 | 0,240 BZ | 20.930 | 5.023,200 | 24.230,000 | 5.818,500 |
| 28.08.2025 | 08:05:52.501 | 0,241 BZ | 3.300 | 795,300 | 3.300,000 | 795,300 |
| 27.08.2025 | 20:44:46.946 | 0,244 BZ | 5.000 | 1.220,000 | 473.430,000 | 124.084,464 |
| 27.08.2025 | 20:44:46.946 | 0,244 BZ | 5.000 | 1.220,000 | 473.430,000 | 124.084,464 |
| 27.08.2025 | 20:43:50.657 | 0,245 BZ | 5.000 | 1.225,000 | 468.430,000 | 122.864,464 |
| 27.08.2025 | 19:25:20.470 | 0,245 G | - | - | 463.430,000 | 121.639,464 |
| 27.08.2025 | 18:54:07.166 | 0,246 BZ | 1.500 | 369,000 | 463.430,000 | 121.639,464 |
| 27.08.2025 | 18:46:58.210 | 0,243 BZ | 5.000 | 1.215,000 | 461.930,000 | 121.270,464 |
| 27.08.2025 | 17:44:22.079 | 0,250 G | - | - | 456.930,000 | 120.055,464 |
| 27.08.2025 | 17:35:41.821 | 0,250 BZ | 3.500 | 875,000 | 456.930,000 | 120.055,464 |
| 27.08.2025 | 16:31:32.066 | 0,250 BZ | 20.000 | 5.000,000 | 453.428,000 | 119.179,966 |
| 27.08.2025 | 15:24:44.020 | 0,251 BZ | 5.000 | 1.255,000 | 433.428,000 | 114.179,966 |
| 27.08.2025 | 15:24:20.344 | 0,250 G | - | - | 428.428,000 | 112.924,966 |
| 27.08.2025 | 15:22:14.756 | 0,260 BZ | 2 | 0,520 | 428.428,000 | 112.924,966 |
| 27.08.2025 | 14:54:59.261 | 0,270 BZ | 8.000 | 2.160,000 | 428.426,000 | 112.924,446 |
| 27.08.2025 | 14:43:39.418 | 0,260 BZ | 8.000 | 2.080,000 | 420.426,000 | 110.764,446 |
| 27.08.2025 | 13:59:36.389 | 0,260 BZ | 9.960 | 2.589,600 | 412.426,000 | 108.684,446 |
| 27.08.2025 | 13:15:20.493 | 0,260 BZ | 14.000 | 3.640,000 | 402.466,000 | 106.094,846 |
| 27.08.2025 | 12:20:45.003 | 0,259 BZ | 4.040 | 1.046,360 | 388.466,000 | 102.454,846 |
| 27.08.2025 | 11:52:29.948 | 0,250 BZ | 5.000 | 1.250,000 | 384.426,000 | 101.408,486 |
| 27.08.2025 | 11:50:02.686 | 0,250 BZ | 5.000 | 1.250,000 | 379.426,000 | 100.158,486 |
| 27.08.2025 | 10:53:38.626 | 0,244 G | - | - | 374.426,000 | 98.908,486 |
| 27.08.2025 | 10:53:01.257 | 0,245 BZ | 7.000 | 1.715,000 | 374.426,000 | 98.908,486 |
| 27.08.2025 | 10:49:22.385 | 0,245 BZ | 7.000 | 1.715,000 | 367.426,000 | 97.193,486 |
| 27.08.2025 | 10:33:54.410 | 0,249 BZ | 4.000 | 996,000 | 360.426,000 | 95.478,486 |
| 27.08.2025 | 10:33:47.086 | 0,248 BZ | 4.000 | 992,000 | 356.426,000 | 94.482,486 |
| 27.08.2025 | 10:28:50.044 | 0,247 BZ | 1.200 | 296,400 | 352.426,000 | 93.490,486 |
| 27.08.2025 | 10:14:11.013 | 0,250 BZ | 1.200 | 300,000 | 351.226,000 | 93.194,086 |
| 27.08.2025 | 09:56:42.797 | 0,250 BZ | 2.000 | 500,000 | 350.026,000 | 92.894,086 |
| 27.08.2025 | 09:47:15.102 | 0,246 BZ | 2.000 | 492,000 | 348.026,000 | 92.394,086 |
| 27.08.2025 | 09:41:19.168 | 0,247 BZ | 15.638 | 3.862,586 | 346.026,000 | 91.902,086 |
| 27.08.2025 | 09:41:13.603 | 0,248 BZ | 4.000 | 992,000 | 330.388,000 | 88.039,500 |
| 27.08.2025 | 09:41:12.513 | 0,249 BZ | 2.500 | 622,500 | 326.388,000 | 87.047,500 |