Newmont Corp./OS/Call [120]/MS
WKN MM5J03
ISIN DE000MM5J035
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:33:52.714 | 1,790 BZ | 3.000 | 5.370,000 | 345.986,000 | 596.885,450 |
| 22.01.2026 | 21:33:52.714 | 1,790 BZ | 3.000 | 5.370,000 | 345.986,000 | 596.885,450 |
| 22.01.2026 | 21:30:02.349 | 1,800 BZ | 450 | 810,000 | 342.986,000 | 591.515,450 |
| 22.01.2026 | 21:27:32.953 | 1,800 BZ | 450 | 810,000 | 342.536,000 | 590.705,450 |
| 22.01.2026 | 21:26:47.560 | 1,800 BZ | 450 | 810,000 | 342.086,000 | 589.895,450 |
| 22.01.2026 | 20:56:43.714 | 1,790 BZ | 5.000 | 8.950,000 | 341.636,000 | 589.085,450 |
| 22.01.2026 | 20:37:52.819 | 1,810 BZ | 275 | 497,750 | 336.636,000 | 580.135,450 |
| 22.01.2026 | 20:36:25.876 | 1,820 BZ | 275 | 500,500 | 336.361,000 | 579.637,700 |
| 22.01.2026 | 20:31:06.086 | 1,820 BZ | 500 | 910,000 | 336.086,000 | 579.137,200 |
| 22.01.2026 | 20:28:50.558 | 1,830 BZ | 500 | 915,000 | 335.586,000 | 578.227,200 |
| 22.01.2026 | 20:27:58.581 | 1,830 BZ | 655 | 1.198,650 | 335.086,000 | 577.312,200 |
| 22.01.2026 | 20:18:11.390 | 1,850 BZ | 16.172 | 29.918,200 | 334.431,000 | 576.113,550 |
| 22.01.2026 | 20:12:23.067 | 1,840 G | - | - | 318.259,000 | 546.195,350 |
| 22.01.2026 | 19:57:06.702 | 1,840 BZ | 1.413 | 2.599,920 | 318.259,000 | 546.195,350 |
| 22.01.2026 | 19:56:07.702 | 1,840 BZ | 1.413 | 2.599,920 | 316.846,000 | 543.595,430 |
| 22.01.2026 | 19:51:25.891 | 1,820 BZ | 2.000 | 3.640,000 | 315.433,000 | 540.995,510 |
| 22.01.2026 | 19:30:17.864 | 1,830 BZ | 601 | 1.099,830 | 313.433,000 | 537.355,510 |
| 22.01.2026 | 19:30:12.996 | 1,840 BZ | 601 | 1.105,840 | 312.832,000 | 536.255,680 |
| 22.01.2026 | 19:24:57.529 | 1,830 BZ | 3.600 | 6.588,000 | 312.231,000 | 535.149,840 |
| 22.01.2026 | 19:23:33.837 | 1,840 BZ | 3.600 | 6.624,000 | 308.631,000 | 528.561,840 |
| 22.01.2026 | 19:23:01.003 | 1,830 BZ | 3.500 | 6.405,000 | 305.031,000 | 521.937,840 |
| 22.01.2026 | 19:22:53.285 | 1,840 BZ | 3.500 | 6.440,000 | 301.531,000 | 515.532,840 |
| 22.01.2026 | 19:22:03.570 | 1,830 BZ | 160 | 292,800 | 298.031,000 | 509.092,840 |
| 22.01.2026 | 19:20:17.490 | 1,840 BZ | 160 | 294,400 | 297.871,000 | 508.800,040 |
| 22.01.2026 | 19:19:16.717 | 1,840 BZ | 1.500 | 2.760,000 | 297.711,000 | 508.505,640 |
| 22.01.2026 | 19:18:56.101 | 1,840 BZ | 300 | 552,000 | 296.211,000 | 505.745,640 |
| 22.01.2026 | 19:18:50.991 | 1,850 BZ | 300 | 555,000 | 295.911,000 | 505.193,640 |
| 22.01.2026 | 19:14:14.121 | 1,840 BZ | 500 | 920,000 | 295.611,000 | 504.638,640 |
| 22.01.2026 | 19:10:37.701 | 1,850 BZ | 500 | 925,000 | 295.111,000 | 503.718,640 |
| 22.01.2026 | 19:06:32.313 | 1,840 BZ | 5.220 | 9.604,800 | 294.611,000 | 502.793,640 |
| 22.01.2026 | 19:06:00.826 | 1,850 BZ | 420 | 777,000 | 289.391,000 | 493.188,840 |
| 22.01.2026 | 19:05:12.345 | 1,850 BZ | 4.800 | 8.880,000 | 288.971,000 | 492.411,840 |
| 22.01.2026 | 18:33:20.432 | 1,840 BZ | 1.000 | 1.840,000 | 284.171,000 | 483.531,840 |
| 22.01.2026 | 18:27:14.297 | 1,820 BZ | 4.420 | 8.044,400 | 283.171,000 | 481.691,840 |
| 22.01.2026 | 18:27:07.765 | 1,820 BZ | 4.000 | 7.280,000 | 278.751,000 | 473.647,440 |
| 22.01.2026 | 18:24:18.469 | 1,820 BZ | 420 | 764,400 | 274.751,000 | 466.367,440 |
| 22.01.2026 | 18:23:00.840 | 1,810 G | - | - | 274.331,000 | 465.603,040 |
| 22.01.2026 | 18:16:15.108 | 1,810 BZ | 2.800 | 5.068,000 | 274.331,000 | 465.603,040 |
| 22.01.2026 | 18:14:04.461 | 1,810 BZ | 2.500 | 4.525,000 | 271.531,000 | 460.535,040 |
| 22.01.2026 | 18:05:56.241 | 1,820 BZ | 6.000 | 10.920,000 | 269.031,000 | 456.010,040 |
| 22.01.2026 | 18:05:44.526 | 1,820 BZ | 6.000 | 10.920,000 | 263.031,000 | 445.090,040 |
| 22.01.2026 | 17:56:44.321 | 1,800 BZ | 1.700 | 3.060,000 | 257.031,000 | 434.170,040 |
| 22.01.2026 | 17:56:42.398 | 1,800 BZ | 5.400 | 9.720,000 | 255.331,000 | 431.110,040 |
| 22.01.2026 | 17:55:02.694 | 1,810 BZ | 1.400 | 2.534,000 | 249.931,000 | 421.390,040 |
| 22.01.2026 | 17:54:04.539 | 1,810 BZ | 4.000 | 7.240,000 | 248.531,000 | 418.856,040 |
| 22.01.2026 | 17:52:38.216 | 1,810 BZ | 3.000 | 5.430,000 | 244.531,000 | 411.616,040 |
| 22.01.2026 | 17:49:42.662 | 1,810 BZ | 1.000 | 1.810,000 | 241.531,000 | 406.186,040 |
| 22.01.2026 | 17:48:29.849 | 1,810 BZ | 2.000 | 3.620,000 | 240.531,000 | 404.376,040 |
| 22.01.2026 | 17:45:10.288 | 1,810 BZ | 500 | 905,000 | 238.531,000 | 400.756,040 |
| 22.01.2026 | 17:44:48.177 | 1,810 BZ | 2.500 | 4.525,000 | 238.031,000 | 399.851,040 |
| 22.01.2026 | 17:25:38.193 | 1,810 BZ | 1.100 | 1.991,000 | 235.531,000 | 395.326,040 |
| 22.01.2026 | 17:22:45.641 | 1,820 BZ | 1.100 | 2.002,000 | 234.431,000 | 393.335,040 |
| 22.01.2026 | 17:15:32.074 | 1,790 BZ | 2.000 | 3.580,000 | 231.331,000 | 387.773,040 |
| 22.01.2026 | 17:13:36.853 | 1,780 BZ | 2.000 | 3.560,000 | 229.331,000 | 384.193,040 |
| 22.01.2026 | 17:13:31.392 | 1,790 BZ | 2.000 | 3.580,000 | 227.331,000 | 380.633,040 |
| 22.01.2026 | 17:07:31.904 | 1,760 BZ | 2.000 | 3.520,000 | 225.331,000 | 377.053,040 |
| 22.01.2026 | 17:07:17.979 | 1,760 BZ | 2.000 | 3.520,000 | 223.331,000 | 373.533,040 |
| 22.01.2026 | 16:58:19.589 | 1,750 BZ | 2.500 | 4.375,000 | 221.331,000 | 370.013,040 |
| 22.01.2026 | 16:58:07.744 | 1,760 BZ | 2.500 | 4.400,000 | 218.831,000 | 365.638,040 |
| 22.01.2026 | 16:55:07.433 | 1,750 BZ | 857 | 1.499,750 | 216.331,000 | 361.238,040 |
| 22.01.2026 | 16:54:32.589 | 1,750 BZ | 1.714 | 2.999,500 | 215.474,000 | 359.738,290 |
| 22.01.2026 | 16:54:28.741 | 1,760 BZ | 1.714 | 3.016,640 | 213.760,000 | 356.738,790 |
| 22.01.2026 | 16:53:23.410 | 1,750 BZ | 425 | 743,750 | 212.046,000 | 353.722,150 |
| 22.01.2026 | 16:53:12.178 | 1,760 BZ | 425 | 748,000 | 211.621,000 | 352.978,400 |
| 22.01.2026 | 16:49:02.404 | 1,750 BZ | 5.000 | 8.750,000 | 211.196,000 | 352.230,400 |
| 22.01.2026 | 16:47:21.780 | 1,750 BZ | 5.000 | 8.750,000 | 206.196,000 | 343.480,400 |
| 22.01.2026 | 16:45:46.156 | 1,750 BZ | 600 | 1.050,000 | 201.196,000 | 334.730,400 |
| 22.01.2026 | 16:45:40.538 | 1,760 BZ | 600 | 1.056,000 | 200.596,000 | 333.680,400 |
| 22.01.2026 | 16:44:03.853 | 1,740 BZ | 700 | 1.218,000 | 199.996,000 | 332.624,400 |
| 22.01.2026 | 16:41:17.428 | 1,730 BZ | 700 | 1.211,000 | 199.296,000 | 331.406,400 |
| 22.01.2026 | 16:40:12.320 | 1,740 BZ | 3.000 | 5.220,000 | 198.596,000 | 330.195,400 |
| 22.01.2026 | 16:40:04.337 | 1,740 BZ | 2.800 | 4.872,000 | 195.596,000 | 324.975,400 |
| 22.01.2026 | 16:39:47.623 | 1,750 BZ | 1.700 | 2.975,000 | 192.796,000 | 320.103,400 |
| 22.01.2026 | 16:38:02.198 | 1,750 BZ | 1.100 | 1.925,000 | 191.096,000 | 317.128,400 |
| 22.01.2026 | 16:34:42.092 | 1,730 BZ | 4.750 | 8.217,500 | 189.996,000 | 315.203,400 |
| 22.01.2026 | 16:33:34.002 | 1,750 BZ | 1.250 | 2.187,500 | 185.246,000 | 306.985,900 |
| 22.01.2026 | 16:32:31.380 | 1,730 BZ | 3.500 | 6.055,000 | 183.996,000 | 304.798,400 |
| 22.01.2026 | 16:31:49.578 | 1,720 BZ | 5.300 | 9.116,000 | 180.496,000 | 298.743,400 |
| 22.01.2026 | 16:29:14.556 | 1,710 BZ | 400 | 684,000 | 175.196,000 | 289.627,400 |
| 22.01.2026 | 16:29:02.067 | 1,710 BZ | 500 | 855,000 | 174.796,000 | 288.943,400 |
| 22.01.2026 | 16:28:46.738 | 1,710 BZ | 600 | 1.026,000 | 174.296,000 | 288.088,400 |
| 22.01.2026 | 16:28:44.103 | 1,710 BZ | 4.200 | 7.182,000 | 173.696,000 | 287.062,400 |
| 22.01.2026 | 16:21:39.062 | 1,700 BZ | 150 | 255,000 | 169.496,000 | 279.880,400 |
| 22.01.2026 | 16:21:33.445 | 1,710 BZ | 150 | 256,500 | 169.346,000 | 279.625,400 |
| 22.01.2026 | 16:20:58.192 | 1,700 BZ | 1.000 | 1.700,000 | 169.196,000 | 279.368,900 |
| 22.01.2026 | 16:20:53.267 | 1,710 BZ | 1.000 | 1.710,000 | 168.196,000 | 277.668,900 |
| 22.01.2026 | 16:20:18.327 | 1,690 BZ | 1.500 | 2.535,000 | 167.196,000 | 275.958,900 |
| 22.01.2026 | 16:19:30.290 | 1,700 BZ | 1.500 | 2.550,000 | 165.696,000 | 273.423,900 |
| 22.01.2026 | 16:18:19.521 | 1,700 BZ | 150 | 255,000 | 164.196,000 | 270.873,900 |
| 22.01.2026 | 16:16:29.428 | 1,690 BZ | 220 | 371,800 | 164.046,000 | 270.618,900 |
| 22.01.2026 | 16:16:22.221 | 1,690 BZ | 1.150 | 1.943,500 | 163.826,000 | 270.247,100 |
| 22.01.2026 | 16:14:04.820 | 1,670 BZ | 7.000 | 11.690,000 | 162.676,000 | 268.303,600 |
| 22.01.2026 | 16:13:03.123 | 1,670 BZ | 220 | 367,400 | 155.676,000 | 256.613,600 |
| 22.01.2026 | 16:10:51.227 | 1,640 BZ | 1.500 | 2.460,000 | 155.456,000 | 256.246,200 |
| 22.01.2026 | 16:10:15.095 | 1,650 BZ | 1.500 | 2.475,000 | 153.956,000 | 253.786,200 |
| 22.01.2026 | 16:08:47.743 | 1,650 BZ | 1.050 | 1.732,500 | 149.006,000 | 245.641,200 |
| 22.01.2026 | 16:05:26.201 | 1,650 BZ | 375 | 618,750 | 145.956,000 | 240.588,700 |
| 22.01.2026 | 16:04:36.061 | 1,650 BZ | 305 | 503,250 | 145.581,000 | 239.969,950 |
| 22.01.2026 | 16:03:49.804 | 1,640 BZ | 5.000 | 8.200,000 | 145.276,000 | 239.466,700 |
| 22.01.2026 | 15:59:35.520 | 1,660 BZ | 632 | 1.049,120 | 140.276,000 | 231.266,700 |