Gold/OS/Call [4100]/MS
WKN MM5VJ4
ISIN DE000MM5VJ46
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2026 | 14:43:58.440 | 21,290 BZ | 10 | 212,900 | 510,000 | 10.746,460 |
| 16.09.2026 | 14:43:54.807 | 21,300 BZ | 10 | 213,000 | 500,000 | 10.533,560 |
| 16.09.2026 | 14:19:56.444 | 21,180 G | - | - | 490,000 | 10.320,560 |
| 16.09.2026 | 13:59:55.583 | 21,220 BZ | 18 | 381,960 | 490,000 | 10.320,560 |
| 16.09.2026 | 13:59:09.823 | 21,230 BZ | 18 | 382,140 | 472,000 | 9.938,600 |
| 16.09.2026 | 13:15:45.517 | 21,400 BZ | 80 | 1.712,000 | 454,000 | 9.556,460 |
| 16.09.2026 | 13:15:41.775 | 21,410 BZ | 80 | 1.712,800 | 374,000 | 7.844,460 |
| 16.09.2026 | 12:43:17.113 | 21,390 G | - | - | 294,000 | 6.131,660 |
| 16.09.2026 | 11:41:17.289 | 20,940 G | - | - | 294,000 | 6.131,660 |
| 16.09.2026 | 11:27:20.088 | 20,880 BZ | 18 | 375,840 | 294,000 | 6.131,660 |
| 16.09.2026 | 11:27:11.574 | 20,900 BZ | 18 | 376,200 | 276,000 | 5.755,820 |
| 16.09.2026 | 11:14:39.094 | 20,840 G | - | - | 258,000 | 5.379,620 |
| 16.09.2026 | 10:57:40.493 | 20,790 G | - | - | 258,000 | 5.379,620 |
| 16.09.2026 | 09:42:38.402 | 20,940 BZ | 10 | 209,400 | 258,000 | 5.379,620 |
| 16.09.2026 | 09:42:24.644 | 20,950 BZ | 10 | 209,500 | 248,000 | 5.170,220 |
| 16.09.2026 | 09:37:21.296 | 20,990 G | - | - | 238,000 | 4.960,720 |
| 16.09.2026 | 09:16:00.868 | 20,930 BZ | 19 | 397,670 | 238,000 | 4.960,720 |
| 16.09.2026 | 09:15:41.987 | 20,950 BZ | 19 | 398,050 | 219,000 | 4.563,050 |
| 16.09.2026 | 08:56:42.738 | 20,820 BZ | 100 | 2.082,000 | 200,000 | 4.165,000 |
| 16.09.2026 | 08:56:37.336 | 20,830 BZ | 100 | 2.083,000 | 100,000 | 2.083,000 |
| 16.09.2026 | 08:03:35.063 | 20,560 G | - | - | - | - |
| 15.09.2026 | 21:37:05.167 | 19,770 G | - | - | 4.090,000 | 79.026,530 |
| 15.09.2026 | 21:37:05.167 | 19,770 G | - | - | 4.090,000 | 79.026,530 |
| 15.09.2026 | 20:48:36.475 | 20,130 BZ | 20 | 402,600 | 4.090,000 | 79.026,530 |
| 15.09.2026 | 20:48:30.165 | 20,140 BZ | 20 | 402,800 | 4.070,000 | 78.623,930 |
| 15.09.2026 | 20:26:52.497 | 19,980 G | - | - | 4.050,000 | 78.221,130 |
| 15.09.2026 | 19:43:21.409 | 19,600 G | - | - | 4.050,000 | 78.221,130 |
| 15.09.2026 | 19:13:49.228 | 19,760 G | - | - | 4.050,000 | 78.221,130 |
| 15.09.2026 | 18:31:06.210 | 19,780 BZ | 100 | 1.978,000 | 4.050,000 | 78.221,130 |
| 15.09.2026 | 18:29:58.388 | 19,790 BZ | 100 | 1.979,000 | 3.950,000 | 76.243,130 |
| 15.09.2026 | 18:23:57.540 | 19,670 G | - | - | 3.850,000 | 74.264,130 |
| 15.09.2026 | 17:52:33.781 | 19,600 BZ | 50 | 980,000 | 3.850,000 | 74.264,130 |
| 15.09.2026 | 17:52:28.827 | 19,620 BZ | 50 | 981,000 | 3.800,000 | 73.284,130 |
| 15.09.2026 | 17:30:24.701 | 19,310 G | - | - | 3.750,000 | 72.303,130 |
| 15.09.2026 | 16:42:09.617 | 19,060 G | - | - | 3.750,000 | 72.303,130 |
| 15.09.2026 | 16:36:02.525 | 19,320 BZ | 150 | 2.898,000 | 3.750,000 | 72.303,130 |
| 15.09.2026 | 16:35:13.162 | 19,340 BZ | 150 | 2.901,000 | 3.600,000 | 69.405,130 |
| 15.09.2026 | 16:27:57.901 | 19,320 BZ | 30 | 579,600 | 3.450,000 | 66.504,130 |
| 15.09.2026 | 16:27:53.593 | 19,330 BZ | 30 | 579,900 | 3.420,000 | 65.924,530 |
| 15.09.2026 | 16:27:02.485 | 19,310 G | - | - | 3.390,000 | 65.344,630 |
| 15.09.2026 | 15:55:56.944 | 19,710 BZ | 50 | 985,500 | 3.390,000 | 65.344,630 |
| 15.09.2026 | 15:55:43.976 | 19,720 BZ | 50 | 986,000 | 3.340,000 | 64.359,130 |
| 15.09.2026 | 14:36:14.072 | 19,340 BZ | 100 | 1.934,000 | 3.290,000 | 63.373,130 |
| 15.09.2026 | 14:36:04.923 | 19,360 BZ | 100 | 1.936,000 | 3.190,000 | 61.439,130 |
| 15.09.2026 | 14:35:16.057 | 19,340 BZ | 20 | 386,800 | 3.090,000 | 59.503,130 |
| 15.09.2026 | 14:35:09.939 | 19,350 BZ | 20 | 387,000 | 3.070,000 | 59.116,330 |
| 15.09.2026 | 14:18:56.265 | 18,970 G | - | - | 3.050,000 | 58.729,330 |
| 15.09.2026 | 14:15:34.238 | 19,180 BZ | 5 | 95,900 | 3.050,000 | 58.729,330 |
| 15.09.2026 | 14:14:34.927 | 19,190 BZ | 5 | 95,950 | 3.045,000 | 58.633,430 |
| 15.09.2026 | 14:01:47.927 | 19,300 BZ | 150 | 2.895,000 | 3.040,000 | 58.537,480 |
| 15.09.2026 | 13:55:35.686 | 19,330 BZ | 50 | 966,500 | 2.890,000 | 55.642,480 |
| 15.09.2026 | 13:42:16.009 | 19,290 BZ | 100 | 1.929,000 | 2.840,000 | 54.675,980 |
| 15.09.2026 | 13:36:38.234 | 19,330 BZ | 18 | 347,940 | 2.740,000 | 52.746,980 |
| 15.09.2026 | 13:36:21.501 | 19,340 BZ | 18 | 348,120 | 2.722,000 | 52.399,040 |
| 15.09.2026 | 13:34:14.972 | 19,300 BZ | 100 | 1.930,000 | 2.704,000 | 52.050,920 |
| 15.09.2026 | 13:33:42.537 | 19,320 BZ | 100 | 1.932,000 | 2.604,000 | 50.120,920 |
| 15.09.2026 | 13:29:01.862 | 19,350 BZ | 52 | 1.006,200 | 2.504,000 | 48.188,920 |
| 15.09.2026 | 13:28:46.345 | 19,360 BZ | 52 | 1.006,720 | 2.452,000 | 47.182,720 |
| 15.09.2026 | 13:21:59.496 | 19,360 BZ | 200 | 3.872,000 | 2.400,000 | 46.176,000 |
| 15.09.2026 | 13:21:54.383 | 19,370 BZ | 200 | 3.874,000 | 2.200,000 | 42.304,000 |
| 15.09.2026 | 11:15:54.795 | 18,740 G | - | - | 2.000,000 | 38.430,000 |
| 15.09.2026 | 10:58:34.047 | 18,760 G | - | - | 2.000,000 | 38.430,000 |
| 15.09.2026 | 09:53:07.225 | 19,110 BZ | 1.000 | 19.110,000 | 2.000,000 | 38.430,000 |
| 15.09.2026 | 09:37:57.031 | 19,320 BZ | 1.000 | 19.320,000 | 1.000,000 | 19.320,000 |
| 15.09.2026 | 09:36:45.517 | 19,360 G | - | - | - | - |
| 15.09.2026 | 08:06:18.496 | 19,400 G | - | - | - | - |
| 14.09.2026 | 21:35:44.783 | 19,580 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 21:35:44.783 | 19,580 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 20:26:57.191 | 20,000 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 19:42:34.724 | 20,100 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 19:13:01.712 | 20,270 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 18:23:44.477 | 19,880 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 17:30:42.090 | 19,230 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 16:27:20.695 | 18,580 G | - | - | 3.900,000 | 73.936,000 |
| 14.09.2026 | 16:10:21.293 | 19,010 BZ | 2.500 | 47.525,000 | 3.900,000 | 73.936,000 |
| 14.09.2026 | 16:02:41.289 | 18,870 BZ | 700 | 13.209,000 | 1.400,000 | 26.411,000 |
| 14.09.2026 | 16:02:34.304 | 18,860 BZ | 700 | 13.202,000 | 700,000 | 13.202,000 |
| 14.09.2026 | 14:10:08.235 | 19,640 G | - | - | - | - |
| 14.09.2026 | 12:37:55.870 | 19,620 G | - | - | - | - |
| 14.09.2026 | 11:13:59.593 | 20,070 G | - | - | - | - |
| 14.09.2026 | 10:57:33.780 | 19,990 G | - | - | - | - |
| 14.09.2026 | 09:35:59.306 | 20,370 G | - | - | - | - |
| 14.09.2026 | 08:05:31.787 | 20,900 G | - | - | - | - |
| 11.09.2026 | 21:42:33.860 | 21,380 BZ | 100 | 2.138,000 | 1.000,000 | 21.708,000 |
| 11.09.2026 | 21:42:33.860 | 21,380 BZ | 100 | 2.138,000 | 1.000,000 | 21.708,000 |
| 11.09.2026 | 21:42:29.353 | 21,390 BZ | 100 | 2.139,000 | 900,000 | 19.570,000 |
| 11.09.2026 | 21:34:57.234 | 21,300 G | - | - | 800,000 | 17.431,000 |
| 11.09.2026 | 20:25:31.860 | 21,340 G | - | - | 800,000 | 17.431,000 |
| 11.09.2026 | 19:53:49.428 | 21,820 BZ | 100 | 2.182,000 | 800,000 | 17.431,000 |
| 11.09.2026 | 19:48:38.865 | 21,720 BZ | 100 | 2.172,000 | 700,000 | 15.249,000 |
| 11.09.2026 | 19:42:38.908 | 21,660 G | - | - | 600,000 | 13.077,000 |
| 11.09.2026 | 19:13:57.459 | 21,730 G | - | - | 600,000 | 13.077,000 |
| 11.09.2026 | 18:24:40.980 | 21,270 G | - | - | 600,000 | 13.077,000 |
| 11.09.2026 | 17:57:51.809 | 21,790 BZ | 300 | 6.537,000 | 600,000 | 13.077,000 |
| 11.09.2026 | 17:57:25.594 | 21,800 BZ | 300 | 6.540,000 | 300,000 | 6.540,000 |
| 11.09.2026 | 17:28:56.240 | 21,800 G | - | - | - | - |
| 11.09.2026 | 16:28:44.127 | 21,990 G | - | - | - | - |
| 11.09.2026 | 15:31:29.581 | 22,270 G | - | - | - | - |
| 11.09.2026 | 14:08:42.217 | 20,480 G | - | - | - | - |
| 11.09.2026 | 12:36:40.261 | 21,080 G | - | - | - | - |