Gold/OS/Call [4600]/MS
WKN MM5VQ7
ISIN DE000MM5VQ70
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15:14:48.484 | 31,020 G | - | - | 22.856,000 | 730.542,980 |
| 02.03.2026 | 14:18:54.579 | 31,280 G | - | - | 22.856,000 | 730.542,980 |
| 02.03.2026 | 14:05:20.739 | 31,460 BZ | 50 | 1.573,000 | 22.856,000 | 730.542,980 |
| 02.03.2026 | 14:05:16.514 | 31,450 BZ | 50 | 1.572,500 | 22.806,000 | 728.969,980 |
| 02.03.2026 | 14:03:07.911 | 31,340 BZ | 40 | 1.253,600 | 22.756,000 | 727.397,480 |
| 02.03.2026 | 13:41:26.996 | 31,310 BZ | 7 | 219,170 | 22.676,000 | 724.889,880 |
| 02.03.2026 | 13:38:48.633 | 31,270 BZ | 7 | 218,890 | 22.669,000 | 724.670,710 |
| 02.03.2026 | 13:13:13.520 | 31,290 G | - | - | 22.662,000 | 724.451,820 |
| 02.03.2026 | 12:25:18.847 | 31,210 BZ | 50 | 1.560,500 | 22.662,000 | 724.451,820 |
| 02.03.2026 | 12:24:10.659 | 31,200 BZ | 50 | 1.560,000 | 22.612,000 | 722.891,320 |
| 02.03.2026 | 12:15:20.214 | 31,170 G | - | - | 22.562,000 | 721.331,320 |
| 02.03.2026 | 12:14:46.991 | 31,170 BZ | 90 | 2.805,300 | 22.562,000 | 721.331,320 |
| 02.03.2026 | 12:13:53.857 | 31,160 BZ | 90 | 2.804,400 | 22.472,000 | 718.526,020 |
| 02.03.2026 | 12:13:19.579 | 31,150 BZ | 419 | 13.051,850 | 22.382,000 | 715.721,620 |
| 02.03.2026 | 12:12:35.523 | 31,120 BZ | 19 | 591,280 | 21.963,000 | 702.669,770 |
| 02.03.2026 | 12:12:30.275 | 31,120 BZ | 400 | 12.448,000 | 21.944,000 | 702.078,490 |
| 02.03.2026 | 11:44:58.448 | 31,350 BZ | 194 | 6.081,900 | 21.544,000 | 689.630,490 |
| 02.03.2026 | 11:41:47.282 | 31,250 BZ | 50 | 1.562,500 | 21.350,000 | 683.548,590 |
| 02.03.2026 | 11:17:22.396 | 31,210 G | - | - | 21.300,000 | 681.986,090 |
| 02.03.2026 | 11:08:32.899 | 31,190 BZ | 40 | 1.247,600 | 21.300,000 | 681.986,090 |
| 02.03.2026 | 11:03:30.171 | 31,430 BZ | 100 | 3.143,000 | 21.260,000 | 680.738,490 |
| 02.03.2026 | 10:54:50.573 | 31,540 G | - | - | 21.160,000 | 677.595,490 |
| 02.03.2026 | 10:43:37.856 | 31,820 BZ | 4 | 127,280 | 21.160,000 | 677.595,490 |
| 02.03.2026 | 10:40:32.609 | 31,820 BZ | 95 | 3.022,900 | 21.156,000 | 677.468,210 |
| 02.03.2026 | 10:38:37.747 | 31,790 BZ | 50 | 1.589,500 | 21.061,000 | 674.445,310 |
| 02.03.2026 | 10:37:22.900 | 31,820 BZ | 45 | 1.431,900 | 21.011,000 | 672.855,810 |
| 02.03.2026 | 10:32:32.855 | 31,840 BZ | 45 | 1.432,800 | 20.966,000 | 671.423,910 |
| 02.03.2026 | 10:32:24.489 | 31,850 BZ | 45 | 1.433,250 | 20.921,000 | 669.991,110 |
| 02.03.2026 | 10:30:07.249 | 31,800 BZ | 235 | 7.473,000 | 20.876,000 | 668.557,860 |
| 02.03.2026 | 10:29:37.433 | 31,790 BZ | 35 | 1.112,650 | 20.641,000 | 661.084,860 |
| 02.03.2026 | 10:28:44.274 | 31,790 BZ | 395 | 12.557,050 | 20.606,000 | 659.972,210 |
| 02.03.2026 | 10:25:46.050 | 31,800 BZ | 200 | 6.360,000 | 20.211,000 | 647.415,160 |
| 02.03.2026 | 10:22:33.090 | 31,770 BZ | 50 | 1.588,500 | 20.011,000 | 641.055,160 |
| 02.03.2026 | 10:20:39.998 | 31,700 BZ | 50 | 1.585,000 | 19.961,000 | 639.466,660 |
| 02.03.2026 | 09:59:13.542 | 31,830 BZ | 200 | 6.366,000 | 19.911,000 | 637.881,660 |
| 02.03.2026 | 09:59:05.583 | 31,800 BZ | 200 | 6.360,000 | 19.711,000 | 631.515,660 |
| 02.03.2026 | 09:48:32.440 | 32,020 BZ | 500 | 16.010,000 | 19.511,000 | 625.155,660 |
| 02.03.2026 | 09:48:26.823 | 32,010 BZ | 500 | 16.005,000 | 19.011,000 | 609.145,660 |
| 02.03.2026 | 09:47:42.110 | 32,010 BZ | 25 | 800,250 | 18.511,000 | 593.140,660 |
| 02.03.2026 | 09:47:30.319 | 32,000 BZ | 25 | 800,000 | 18.486,000 | 592.340,410 |
| 02.03.2026 | 09:44:30.818 | 31,960 BZ | 124 | 3.963,040 | 18.461,000 | 591.540,410 |
| 02.03.2026 | 09:44:22.873 | 31,950 BZ | 124 | 3.961,800 | 18.337,000 | 587.577,370 |
| 02.03.2026 | 09:43:54.272 | 31,920 BZ | 100 | 3.192,000 | 18.213,000 | 583.615,570 |
| 02.03.2026 | 09:43:47.938 | 31,900 BZ | 100 | 3.190,000 | 18.113,000 | 580.423,570 |
| 02.03.2026 | 09:42:40.951 | 32,010 BZ | 100 | 3.201,000 | 18.013,000 | 577.233,570 |
| 02.03.2026 | 09:42:34.657 | 32,000 BZ | 100 | 3.200,000 | 17.913,000 | 574.032,570 |
| 02.03.2026 | 09:42:07.462 | 32,030 BZ | 20 | 640,600 | 17.813,000 | 570.832,570 |
| 02.03.2026 | 09:41:46.040 | 32,020 BZ | 20 | 640,400 | 17.793,000 | 570.191,970 |
| 02.03.2026 | 09:40:52.810 | 32,060 BZ | 315 | 10.098,900 | 17.773,000 | 569.551,570 |
| 02.03.2026 | 09:40:18.492 | 32,090 BZ | 25 | 802,250 | 17.458,000 | 559.452,670 |
| 02.03.2026 | 09:40:08.408 | 32,060 BZ | 25 | 801,500 | 17.433,000 | 558.650,420 |
| 02.03.2026 | 09:25:59.811 | 32,060 BZ | 82 | 2.628,920 | 17.326,000 | 555.219,180 |
| 02.03.2026 | 09:23:27.600 | 32,020 BZ | 25 | 800,500 | 17.244,000 | 552.590,260 |
| 02.03.2026 | 09:23:21.484 | 32,000 BZ | 25 | 800,000 | 17.219,000 | 551.789,760 |
| 02.03.2026 | 09:19:33.490 | 32,030 BZ | 475 | 15.214,250 | 17.194,000 | 550.989,760 |
| 02.03.2026 | 09:17:26.924 | 32,000 BZ | 25 | 800,000 | 16.719,000 | 535.775,510 |
| 02.03.2026 | 09:15:54.147 | 31,990 BZ | 250 | 7.997,500 | 16.694,000 | 534.975,510 |
| 02.03.2026 | 09:15:03.941 | 32,050 G | - | - | 16.444,000 | 526.978,010 |
| 02.03.2026 | 09:14:33.460 | 32,080 BZ | 200 | 6.416,000 | 16.444,000 | 526.978,010 |
| 02.03.2026 | 09:13:35.431 | 32,060 BZ | 80 | 2.564,800 | 16.244,000 | 520.562,010 |
| 02.03.2026 | 09:12:41.805 | 32,050 BZ | 80 | 2.564,000 | 16.164,000 | 517.997,210 |
| 02.03.2026 | 09:09:18.878 | 32,040 BZ | 120 | 3.844,800 | 16.084,000 | 515.433,210 |
| 02.03.2026 | 09:09:12.707 | 32,030 BZ | 120 | 3.843,600 | 15.964,000 | 511.588,410 |
| 02.03.2026 | 09:06:33.560 | 32,040 BZ | 60 | 1.922,400 | 15.844,000 | 507.744,810 |
| 02.03.2026 | 09:06:12.974 | 32,030 BZ | 60 | 1.921,800 | 15.784,000 | 505.822,410 |
| 02.03.2026 | 09:06:10.896 | 32,030 BZ | 219 | 7.014,570 | 15.724,000 | 503.900,610 |
| 02.03.2026 | 09:05:19.359 | 31,980 BZ | 26 | 831,480 | 15.505,000 | 496.886,040 |
| 02.03.2026 | 09:05:16.285 | 31,980 BZ | 43 | 1.375,140 | 15.479,000 | 496.054,560 |
| 02.03.2026 | 09:00:53.121 | 32,040 BZ | 150 | 4.806,000 | 15.436,000 | 494.679,420 |
| 02.03.2026 | 08:59:58.325 | 32,030 BZ | 45 | 1.441,350 | 15.286,000 | 489.873,420 |
| 02.03.2026 | 08:59:49.811 | 32,020 BZ | 45 | 1.440,900 | 15.241,000 | 488.432,070 |
| 02.03.2026 | 08:58:02.528 | 31,960 BZ | 30 | 958,800 | 15.196,000 | 486.991,170 |
| 02.03.2026 | 08:57:57.581 | 31,950 BZ | 30 | 958,500 | 15.166,000 | 486.032,370 |
| 02.03.2026 | 08:55:38.900 | 32,000 BZ | 262 | 8.384,000 | 15.136,000 | 485.073,870 |
| 02.03.2026 | 08:55:20.394 | 31,990 BZ | 200 | 6.398,000 | 14.874,000 | 476.689,870 |
| 02.03.2026 | 08:55:18.316 | 32,000 BZ | 62 | 1.984,000 | 14.674,000 | 470.291,870 |
| 02.03.2026 | 08:53:49.627 | 32,060 BZ | 1.365 | 43.761,900 | 14.612,000 | 468.307,870 |
| 02.03.2026 | 08:53:44.680 | 32,060 BZ | 330 | 10.579,800 | 13.247,000 | 424.545,970 |
| 02.03.2026 | 08:52:21.817 | 32,040 BZ | 60 | 1.922,400 | 12.917,000 | 413.966,170 |
| 02.03.2026 | 08:51:35.442 | 32,050 BZ | 450 | 14.422,500 | 12.857,000 | 412.043,770 |
| 02.03.2026 | 08:50:59.353 | 32,060 BZ | 260 | 8.335,600 | 12.407,000 | 397.621,270 |
| 02.03.2026 | 08:50:48.439 | 32,070 BZ | 185 | 5.932,950 | 12.147,000 | 389.285,670 |
| 02.03.2026 | 08:50:43.452 | 32,090 BZ | 80 | 2.567,200 | 11.962,000 | 383.352,720 |
| 02.03.2026 | 08:50:10.575 | 32,090 BZ | 301 | 9.659,090 | 11.882,000 | 380.785,520 |
| 02.03.2026 | 08:50:05.631 | 32,080 BZ | 175 | 5.614,000 | 11.581,000 | 371.126,430 |
| 02.03.2026 | 08:50:00.935 | 32,070 BZ | 126 | 4.040,820 | 11.406,000 | 365.512,430 |
| 02.03.2026 | 08:49:27.536 | 32,100 BZ | 20 | 642,000 | 11.280,000 | 361.471,610 |
| 02.03.2026 | 08:49:23.886 | 32,090 BZ | 20 | 641,800 | 11.260,000 | 360.829,610 |
| 02.03.2026 | 08:49:08.799 | 32,090 BZ | 10 | 320,900 | 11.240,000 | 360.187,810 |
| 02.03.2026 | 08:49:05.395 | 32,080 BZ | 10 | 320,800 | 11.230,000 | 359.866,910 |
| 02.03.2026 | 08:48:29.552 | 32,100 BZ | 200 | 6.420,000 | 11.220,000 | 359.546,110 |
| 02.03.2026 | 08:48:25.414 | 32,090 BZ | 200 | 6.418,000 | 11.020,000 | 353.126,110 |
| 02.03.2026 | 08:48:15.226 | 32,090 BZ | 60 | 1.925,400 | 10.820,000 | 346.708,110 |
| 02.03.2026 | 08:48:02.214 | 32,080 BZ | 60 | 1.924,800 | 10.760,000 | 344.782,710 |
| 02.03.2026 | 08:47:50.878 | 32,080 BZ | 150 | 4.812,000 | 10.700,000 | 342.857,910 |
| 02.03.2026 | 08:47:35.374 | 32,070 BZ | 150 | 4.810,500 | 10.550,000 | 338.045,910 |
| 02.03.2026 | 08:47:34.880 | 32,070 BZ | 250 | 8.017,500 | 10.400,000 | 333.235,410 |
| 02.03.2026 | 08:47:06.518 | 32,060 BZ | 250 | 8.015,000 | 10.150,000 | 325.217,910 |
| 02.03.2026 | 08:47:01.791 | 32,060 BZ | 20 | 641,200 | 9.900,000 | 317.202,910 |
| 02.03.2026 | 08:46:57.040 | 32,050 BZ | 20 | 641,000 | 9.880,000 | 316.561,710 |