Newmont Corp./OS/Call [120]/MS
WKN MM5J03
ISIN DE000MM5J035
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:59:10.324 | 0,870 BZ | 330 | 287,100 | 210.826,000 | 174.582,360 |
| 30.04.2026 | 21:59:10.324 | 0,870 BZ | 330 | 287,100 | 210.826,000 | 174.582,360 |
| 30.04.2026 | 21:56:05.712 | 0,860 BZ | 1.200 | 1.032,000 | 210.496,000 | 174.295,260 |
| 30.04.2026 | 21:54:15.827 | 0,860 BZ | 330 | 283,800 | 209.296,000 | 173.263,260 |
| 30.04.2026 | 21:25:03.428 | 0,860 BZ | 5.000 | 4.300,000 | 208.966,000 | 172.979,460 |
| 30.04.2026 | 20:54:11.405 | 0,870 BZ | 500 | 435,000 | 203.966,000 | 168.679,460 |
| 30.04.2026 | 20:53:02.038 | 0,860 BZ | 500 | 430,000 | 203.466,000 | 168.244,460 |
| 30.04.2026 | 20:48:17.629 | 0,840 G | - | - | 202.966,000 | 167.814,460 |
| 30.04.2026 | 20:30:33.604 | 0,860 BZ | 1.000 | 860,000 | 202.966,000 | 167.814,460 |
| 30.04.2026 | 20:29:22.149 | 0,850 BZ | 1.000 | 850,000 | 201.966,000 | 166.954,460 |
| 30.04.2026 | 20:00:17.787 | 0,850 BZ | 137 | 116,450 | 200.966,000 | 166.104,460 |
| 30.04.2026 | 19:59:27.373 | 0,840 BZ | 137 | 115,080 | 200.829,000 | 165.988,010 |
| 30.04.2026 | 19:30:08.722 | 0,850 BZ | 2.000 | 1.700,000 | 200.692,000 | 165.872,930 |
| 30.04.2026 | 19:25:12.620 | 0,840 BZ | 2.000 | 1.680,000 | 198.692,000 | 164.172,930 |
| 30.04.2026 | 19:13:59.974 | 0,850 BZ | 420 | 357,000 | 196.692,000 | 162.492,930 |
| 30.04.2026 | 19:08:25.785 | 0,850 BZ | 3.600 | 3.060,000 | 196.272,000 | 162.135,930 |
| 30.04.2026 | 19:08:19.994 | 0,840 BZ | 3.600 | 3.024,000 | 192.672,000 | 159.075,930 |
| 30.04.2026 | 19:07:56.394 | 0,850 BZ | 5.000 | 4.250,000 | 189.072,000 | 156.051,930 |
| 30.04.2026 | 18:58:49.973 | 0,840 BZ | 5.000 | 4.200,000 | 184.072,000 | 151.801,930 |
| 30.04.2026 | 18:53:10.746 | 0,830 G | - | - | 179.072,000 | 147.601,930 |
| 30.04.2026 | 18:42:28.334 | 0,820 BZ | 6.000 | 4.920,000 | 179.072,000 | 147.601,930 |
| 30.04.2026 | 18:05:56.855 | 0,860 BZ | 220 | 189,200 | 173.072,000 | 142.681,930 |
| 30.04.2026 | 17:59:30.588 | 0,850 BZ | 220 | 187,000 | 172.852,000 | 142.492,730 |
| 30.04.2026 | 17:47:50.944 | 0,850 BZ | 5.000 | 4.250,000 | 172.632,000 | 142.305,730 |
| 30.04.2026 | 17:41:33.511 | 0,860 BZ | 601 | 516,860 | 167.632,000 | 138.055,730 |
| 30.04.2026 | 17:37:52.315 | 0,850 BZ | 601 | 510,850 | 167.031,000 | 137.538,870 |
| 30.04.2026 | 17:36:02.854 | 0,860 BZ | 300 | 258,000 | 166.430,000 | 137.028,020 |
| 30.04.2026 | 17:35:49.826 | 0,850 BZ | 300 | 255,000 | 166.130,000 | 136.770,020 |
| 30.04.2026 | 17:27:16.616 | 0,850 BZ | 1.050 | 892,500 | 165.830,000 | 136.515,020 |
| 30.04.2026 | 17:26:33.098 | 0,850 BZ | 3.060 | 2.601,000 | 164.780,000 | 135.622,520 |
| 30.04.2026 | 17:20:29.428 | 0,830 BZ | 5.000 | 4.150,000 | 161.720,000 | 133.021,520 |
| 30.04.2026 | 17:15:14.341 | 0,840 BZ | 2.000 | 1.680,000 | 156.720,000 | 128.871,520 |
| 30.04.2026 | 17:12:15.238 | 0,840 BZ | 360 | 302,400 | 154.720,000 | 127.191,520 |
| 30.04.2026 | 17:11:51.129 | 0,850 BZ | 600 | 510,000 | 154.360,000 | 126.889,120 |
| 30.04.2026 | 17:08:53.996 | 0,860 BZ | 700 | 602,000 | 153.760,000 | 126.379,120 |
| 30.04.2026 | 17:05:26.505 | 0,860 BZ | 1.714 | 1.474,040 | 153.060,000 | 125.777,120 |
| 30.04.2026 | 17:05:16.366 | 0,860 BZ | 2.000 | 1.720,000 | 151.346,000 | 124.303,080 |
| 30.04.2026 | 17:05:15.780 | 0,860 BZ | 1.241 | 1.067,260 | 149.346,000 | 122.583,080 |
| 30.04.2026 | 17:03:41.085 | 0,860 BZ | 632 | 543,520 | 148.105,000 | 121.515,820 |
| 30.04.2026 | 17:00:25.789 | 0,860 BZ | 609 | 523,740 | 147.473,000 | 120.972,300 |
| 30.04.2026 | 16:52:10.406 | 0,870 BZ | 7.000 | 6.090,000 | 146.864,000 | 120.448,560 |
| 30.04.2026 | 16:47:35.506 | 0,870 G | - | - | 139.864,000 | 114.358,560 |
| 30.04.2026 | 16:33:18.767 | 0,880 BZ | 3.000 | 2.640,000 | 139.864,000 | 114.358,560 |
| 30.04.2026 | 16:33:13.810 | 0,870 G | - | - | 136.864,000 | 111.718,560 |
| 30.04.2026 | 16:31:39.190 | 0,870 BZ | 1.250 | 1.087,500 | 136.864,000 | 111.718,560 |
| 30.04.2026 | 16:09:42.629 | 0,830 BZ | 630 | 522,900 | 135.614,000 | 110.631,060 |
| 30.04.2026 | 16:07:11.088 | 0,830 BZ | 700 | 581,000 | 134.984,000 | 110.108,160 |
| 30.04.2026 | 16:07:03.818 | 0,830 BZ | 250 | 207,500 | 134.284,000 | 109.527,160 |
| 30.04.2026 | 16:06:57.271 | 0,820 BZ | 250 | 205,000 | 134.034,000 | 109.319,660 |
| 30.04.2026 | 16:06:03.945 | 0,830 BZ | 400 | 332,000 | 133.784,000 | 109.114,660 |
| 30.04.2026 | 16:04:38.131 | 0,820 BZ | 200 | 164,000 | 133.384,000 | 108.782,660 |
| 30.04.2026 | 16:03:01.273 | 0,830 BZ | 5.000 | 4.150,000 | 133.184,000 | 108.618,660 |
| 30.04.2026 | 16:01:52.833 | 0,830 BZ | 200 | 166,000 | 128.184,000 | 104.468,660 |
| 30.04.2026 | 16:01:07.215 | 0,830 BZ | 1.000 | 830,000 | 127.984,000 | 104.302,660 |
| 30.04.2026 | 16:00:20.270 | 0,820 BZ | 6.250 | 5.125,000 | 126.984,000 | 103.472,660 |
| 30.04.2026 | 15:58:31.048 | 0,840 BZ | 4.000 | 3.360,000 | 120.734,000 | 98.347,660 |
| 30.04.2026 | 15:56:04.908 | 0,830 BZ | 4.000 | 3.320,000 | 116.734,000 | 94.987,660 |
| 30.04.2026 | 15:54:52.330 | 0,830 BZ | 2.500 | 2.075,000 | 112.734,000 | 91.667,660 |
| 30.04.2026 | 15:54:46.471 | 0,820 BZ | 2.500 | 2.050,000 | 110.234,000 | 89.592,660 |
| 30.04.2026 | 15:53:42.202 | 0,830 BZ | 375 | 311,250 | 107.734,000 | 87.542,660 |
| 30.04.2026 | 15:53:36.682 | 0,830 BZ | 1.600 | 1.328,000 | 107.359,000 | 87.231,410 |
| 30.04.2026 | 15:53:36.097 | 0,810 BZ | 375 | 303,750 | 105.759,000 | 85.903,410 |
| 30.04.2026 | 15:51:24.064 | 0,800 BZ | 5.000 | 4.000,000 | 105.384,000 | 85.599,660 |
| 30.04.2026 | 15:51:19.266 | 0,800 BZ | 1.100 | 880,000 | 100.384,000 | 81.599,660 |
| 30.04.2026 | 15:47:44.081 | 0,790 BZ | 14.707 | 11.618,530 | 99.284,000 | 80.719,660 |
| 30.04.2026 | 15:47:38.069 | 0,780 BZ | 2.150 | 1.677,000 | 84.577,000 | 69.101,130 |
| 30.04.2026 | 15:45:49.052 | 0,790 BZ | 5.000 | 3.950,000 | 74.870,000 | 61.454,100 |
| 30.04.2026 | 15:42:06.613 | 0,820 BZ | 3.000 | 2.460,000 | 69.870,000 | 57.504,100 |
| 30.04.2026 | 15:42:01.810 | 0,810 BZ | 3.000 | 2.430,000 | 66.870,000 | 55.044,100 |
| 30.04.2026 | 15:41:56.333 | 0,820 BZ | 2.500 | 2.050,000 | 63.870,000 | 52.614,100 |
| 30.04.2026 | 15:41:51.644 | 0,800 BZ | 1.500 | 1.200,000 | 61.370,000 | 50.564,100 |
| 30.04.2026 | 15:41:46.767 | 0,810 BZ | 1.000 | 810,000 | 59.870,000 | 49.364,100 |
| 30.04.2026 | 15:41:19.561 | 0,820 BZ | 5.000 | 4.100,000 | 58.870,000 | 48.554,100 |
| 30.04.2026 | 15:40:55.871 | 0,810 BZ | 5.000 | 4.050,000 | 53.870,000 | 44.454,100 |
| 30.04.2026 | 15:39:59.320 | 0,810 BZ | 1.400 | 1.134,000 | 48.870,000 | 40.404,100 |
| 30.04.2026 | 15:38:37.609 | 0,810 BZ | 1.400 | 1.134,000 | 47.470,000 | 39.270,100 |
| 30.04.2026 | 15:38:32.133 | 0,810 BZ | 3.200 | 2.592,000 | 46.070,000 | 38.136,100 |
| 30.04.2026 | 15:37:46.002 | 0,810 BZ | 2.500 | 2.025,000 | 42.870,000 | 35.544,100 |
| 30.04.2026 | 15:37:14.827 | 0,810 BZ | 700 | 567,000 | 40.370,000 | 33.519,100 |
| 30.04.2026 | 15:36:38.326 | 0,820 BZ | 650 | 533,000 | 39.670,000 | 32.952,100 |
| 30.04.2026 | 15:36:25.463 | 0,820 BZ | 640 | 524,800 | 39.020,000 | 32.419,100 |
| 30.04.2026 | 15:36:19.230 | 0,820 BZ | 2.900 | 2.378,000 | 38.380,000 | 31.894,300 |
| 30.04.2026 | 15:35:55.142 | 0,810 BZ | 2.500 | 2.025,000 | 35.480,000 | 29.516,300 |
| 30.04.2026 | 15:35:54.185 | 0,810 BZ | 400 | 324,000 | 32.980,000 | 27.491,300 |
| 30.04.2026 | 15:35:14.765 | 0,830 BZ | 440 | 365,200 | 32.140,000 | 26.797,700 |
| 30.04.2026 | 15:34:50.238 | 0,840 BZ | 5.000 | 4.200,000 | 31.700,000 | 26.432,500 |
| 30.04.2026 | 15:34:41.819 | 0,840 BZ | 5.000 | 4.200,000 | 26.700,000 | 22.232,500 |
| 30.04.2026 | 15:34:36.601 | 0,830 BZ | 10.000 | 8.300,000 | 21.700,000 | 18.032,500 |
| 30.04.2026 | 15:34:30.329 | 0,830 BZ | 1.000 | 830,000 | 11.700,000 | 9.732,500 |
| 30.04.2026 | 15:34:25.280 | 0,830 BZ | 1.600 | 1.328,000 | 10.700,000 | 8.902,500 |
| 30.04.2026 | 15:33:07.266 | 0,820 BZ | 1.600 | 1.312,000 | 4.100,000 | 3.424,500 |
| 30.04.2026 | 15:32:09.626 | 0,850 BZ | 1.250 | 1.062,500 | 2.500,000 | 2.112,500 |
| 30.04.2026 | 15:31:52.055 | 0,840 BZ | 1.250 | 1.050,000 | 1.250,000 | 1.050,000 |
| 30.04.2026 | 14:26:23.032 | 0,860 G | - | - | - | - |
| 30.04.2026 | 09:03:14.258 | 0,740 G | - | - | - | - |
| 29.04.2026 | 19:24:00.617 | 0,730 G | - | - | - | - |
| 29.04.2026 | 19:24:00.617 | 0,730 G | - | - | - | - |
| 29.04.2026 | 17:35:13.237 | 0,720 G | - | - | - | - |
| 29.04.2026 | 15:20:06.326 | 0,770 G | - | - | - | - |
| 29.04.2026 | 15:13:33.955 | 0,770 G | - | - | - | - |