Gold/KO/Call [endlos]/MS
WKN MM7SB8
ISIN DE000MM7SB88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.02.2026 | 16:53:39.321 | 47,120 BZ | 24 | 1.130,880 | 10.378,000 | 524.547,390 |
| 02.02.2026 | 16:53:35.349 | 46,970 BZ | 24 | 1.127,280 | 10.354,000 | 523.416,510 |
| 02.02.2026 | 16:53:30.234 | 47,030 G | - | - | 10.330,000 | 522.289,230 |
| 02.02.2026 | 16:51:31.676 | 48,490 G | - | - | 10.330,000 | 522.289,230 |
| 02.02.2026 | 16:48:23.367 | 49,080 BZ | 10 | 490,800 | 10.330,000 | 522.289,230 |
| 02.02.2026 | 16:37:23.650 | 51,020 BZ | 174 | 8.877,480 | 10.320,000 | 521.798,430 |
| 02.02.2026 | 16:30:32.845 | 49,060 BZ | 115 | 5.641,900 | 10.146,000 | 512.920,950 |
| 02.02.2026 | 16:19:14.966 | 52,770 BZ | 30 | 1.583,100 | 10.031,000 | 507.279,050 |
| 02.02.2026 | 15:59:10.118 | 54,650 BZ | 20 | 1.093,000 | 10.001,000 | 505.695,950 |
| 02.02.2026 | 15:49:17.116 | 56,070 BZ | 100 | 5.607,000 | 9.981,000 | 504.602,950 |
| 02.02.2026 | 15:48:05.041 | 56,790 BZ | 13 | 738,270 | 9.881,000 | 498.995,950 |
| 02.02.2026 | 15:38:30.109 | 59,870 BZ | 13 | 778,310 | 9.868,000 | 498.257,680 |
| 02.02.2026 | 15:38:25.761 | 59,700 BZ | 13 | 776,100 | 9.855,000 | 497.479,370 |
| 02.02.2026 | 15:27:37.129 | 53,770 BZ | 10 | 537,700 | 9.842,000 | 496.703,270 |
| 02.02.2026 | 15:26:58.559 | 52,890 BZ | 500 | 26.445,000 | 9.832,000 | 496.165,570 |
| 02.02.2026 | 15:15:59.757 | 54,680 G | - | - | 9.332,000 | 469.720,570 |
| 02.02.2026 | 15:13:14.810 | 55,530 BZ | 31 | 1.721,430 | 9.332,000 | 469.720,570 |
| 02.02.2026 | 14:54:48.956 | 54,100 BZ | 50 | 2.705,000 | 9.301,000 | 467.999,140 |
| 02.02.2026 | 14:40:58.937 | 51,410 BZ | 50 | 2.570,500 | 9.251,000 | 465.294,140 |
| 02.02.2026 | 14:31:11.546 | 55,410 BZ | 44 | 2.438,040 | 9.201,000 | 462.723,640 |
| 02.02.2026 | 14:23:29.037 | 56,810 G | - | - | 9.157,000 | 460.285,600 |
| 02.02.2026 | 14:19:06.530 | 57,190 BZ | 35 | 2.001,650 | 9.157,000 | 460.285,600 |
| 02.02.2026 | 14:12:44.310 | 59,920 BZ | 15 | 898,800 | 9.122,000 | 458.283,950 |
| 02.02.2026 | 14:02:14.540 | 55,560 BZ | 20 | 1.111,200 | 9.107,000 | 457.385,150 |
| 02.02.2026 | 13:56:56.516 | 58,790 BZ | 42 | 2.469,180 | 9.087,000 | 456.273,950 |
| 02.02.2026 | 13:51:11.790 | 59,550 BZ | 10 | 595,500 | 9.045,000 | 453.804,770 |
| 02.02.2026 | 13:47:52.550 | 61,300 BZ | 20 | 1.226,000 | 9.035,000 | 453.209,270 |
| 02.02.2026 | 13:46:24.526 | 62,000 BZ | 100 | 6.200,000 | 9.015,000 | 451.983,270 |
| 02.02.2026 | 13:21:03.868 | 58,810 BZ | 25 | 1.470,250 | 8.915,000 | 445.783,270 |
| 02.02.2026 | 13:19:06.497 | 58,700 BZ | 250 | 14.675,000 | 8.890,000 | 444.313,020 |
| 02.02.2026 | 13:15:02.644 | 57,860 BZ | 30 | 1.735,800 | 8.640,000 | 429.638,020 |
| 02.02.2026 | 13:12:55.926 | 57,770 BZ | 20 | 1.155,400 | 8.610,000 | 427.902,220 |
| 02.02.2026 | 13:05:11.091 | 57,710 G | - | - | 8.590,000 | 426.746,820 |
| 02.02.2026 | 12:57:22.523 | 57,850 BZ | 100 | 5.785,000 | 8.590,000 | 426.746,820 |
| 02.02.2026 | 12:53:17.957 | 57,610 BZ | 100 | 5.761,000 | 8.490,000 | 420.961,820 |
| 02.02.2026 | 12:52:25.236 | 58,290 BZ | 100 | 5.829,000 | 8.390,000 | 415.200,820 |
| 02.02.2026 | 12:49:49.944 | 59,280 BZ | 10 | 592,800 | 8.290,000 | 409.371,820 |
| 02.02.2026 | 12:31:24.324 | 57,900 BZ | 1.000 | 57.900,000 | 8.280,000 | 408.779,020 |
| 02.02.2026 | 12:29:57.696 | 57,730 BZ | 174 | 10.045,020 | 7.280,000 | 350.879,020 |
| 02.02.2026 | 12:24:25.741 | 57,330 BZ | 1.000 | 57.330,000 | 7.106,000 | 340.834,000 |
| 02.02.2026 | 12:23:08.770 | 57,050 G | - | - | 6.106,000 | 283.504,000 |
| 02.02.2026 | 12:18:20.950 | 56,420 BZ | 50 | 2.821,000 | 6.106,000 | 283.504,000 |
| 02.02.2026 | 12:17:55.333 | 56,130 BZ | 35 | 1.964,550 | 6.056,000 | 280.683,000 |
| 02.02.2026 | 12:03:54.925 | 53,830 G | - | - | 6.021,000 | 278.718,450 |
| 02.02.2026 | 12:02:32.168 | 54,090 BZ | 200 | 10.818,000 | 6.021,000 | 278.718,450 |
| 02.02.2026 | 11:44:38.089 | 50,570 BZ | 200 | 10.114,000 | 5.821,000 | 267.900,450 |
| 02.02.2026 | 11:38:27.948 | 50,100 BZ | 10 | 501,000 | 5.621,000 | 257.786,450 |
| 02.02.2026 | 11:36:55.370 | 50,010 BZ | 7 | 350,070 | 5.611,000 | 257.285,450 |
| 02.02.2026 | 11:21:17.374 | 52,290 BZ | 40 | 2.091,600 | 5.604,000 | 256.935,380 |
| 02.02.2026 | 11:20:35.085 | 53,120 BZ | 20 | 1.062,400 | 5.564,000 | 254.843,780 |
| 02.02.2026 | 11:10:28.619 | 53,630 BZ | 11 | 589,930 | 5.544,000 | 253.781,380 |
| 02.02.2026 | 11:10:19.548 | 53,790 BZ | 11 | 591,690 | 5.533,000 | 253.191,450 |
| 02.02.2026 | 11:02:02.735 | 54,640 BZ | 3 | 163,920 | 5.522,000 | 252.599,760 |
| 02.02.2026 | 11:00:10.446 | 53,800 BZ | 100 | 5.380,000 | 5.519,000 | 252.435,840 |
| 02.02.2026 | 10:59:52.831 | 54,390 BZ | 10 | 543,900 | 5.419,000 | 247.055,840 |
| 02.02.2026 | 10:59:41.460 | 54,200 BZ | 10 | 542,000 | 5.409,000 | 246.511,940 |
| 02.02.2026 | 10:56:17.364 | 54,490 BZ | 10 | 544,900 | 5.399,000 | 245.969,940 |
| 02.02.2026 | 10:54:57.000 | 53,660 BZ | 147 | 7.888,020 | 5.389,000 | 245.425,040 |
| 02.02.2026 | 10:53:04.408 | 53,590 BZ | 60 | 3.215,400 | 5.242,000 | 237.537,020 |
| 02.02.2026 | 10:50:20.466 | 54,040 BZ | 7 | 378,280 | 5.182,000 | 234.321,620 |
| 02.02.2026 | 10:41:49.755 | 52,790 BZ | 70 | 3.695,300 | 5.175,000 | 233.943,340 |
| 02.02.2026 | 10:41:17.613 | 53,710 BZ | 10 | 537,100 | 5.105,000 | 230.248,040 |
| 02.02.2026 | 10:40:39.425 | 52,850 BZ | 18 | 951,300 | 5.095,000 | 229.710,940 |
| 02.02.2026 | 10:40:14.340 | 52,520 BZ | 10 | 525,200 | 5.077,000 | 228.759,640 |
| 02.02.2026 | 10:40:09.575 | 52,540 BZ | 10 | 525,400 | 5.067,000 | 228.234,440 |
| 02.02.2026 | 10:18:14.335 | 47,770 BZ | 30 | 1.433,100 | 5.057,000 | 227.709,040 |
| 02.02.2026 | 10:16:39.596 | 47,040 BZ | 44 | 2.069,760 | 5.027,000 | 226.275,940 |
| 02.02.2026 | 10:09:30.395 | 45,570 BZ | 44 | 2.005,080 | 4.983,000 | 224.206,180 |
| 02.02.2026 | 10:08:15.846 | 45,910 BZ | 100 | 4.591,000 | 4.939,000 | 222.201,100 |
| 02.02.2026 | 10:07:42.689 | 46,120 BZ | 6 | 276,720 | 4.839,000 | 217.610,100 |
| 02.02.2026 | 10:04:41.003 | 45,990 BZ | 10 | 459,900 | 4.833,000 | 217.333,380 |
| 02.02.2026 | 09:57:24.443 | 46,900 BZ | 500 | 23.450,000 | 4.823,000 | 216.873,480 |
| 02.02.2026 | 09:57:08.763 | 46,830 BZ | 250 | 11.707,500 | 4.323,000 | 193.423,480 |
| 02.02.2026 | 09:56:37.725 | 47,010 BZ | 10 | 470,100 | 4.073,000 | 181.715,980 |
| 02.02.2026 | 09:55:06.654 | 47,940 BZ | 10 | 479,400 | 4.063,000 | 181.245,880 |
| 02.02.2026 | 09:54:54.021 | 48,120 BZ | 30 | 1.443,600 | 4.053,000 | 180.766,480 |
| 02.02.2026 | 09:51:44.273 | 47,730 BZ | 31 | 1.479,630 | 4.023,000 | 179.322,880 |
| 02.02.2026 | 09:49:16.803 | 47,780 BZ | 10 | 477,800 | 3.992,000 | 177.843,250 |
| 02.02.2026 | 09:47:35.356 | 47,980 BZ | 1 | 47,980 | 3.982,000 | 177.365,450 |
| 02.02.2026 | 09:46:02.032 | 47,110 BZ | 15 | 706,650 | 3.981,000 | 177.317,470 |
| 02.02.2026 | 09:44:04.882 | 48,100 BZ | 22 | 1.058,200 | 3.966,000 | 176.610,820 |
| 02.02.2026 | 09:38:49.151 | 45,150 BZ | 550 | 24.832,500 | 3.944,000 | 175.552,620 |
| 02.02.2026 | 09:36:56.578 | 45,700 G | - | - | 3.394,000 | 150.720,120 |
| 02.02.2026 | 09:33:28.503 | 47,660 BZ | 21 | 1.000,860 | 3.394,000 | 150.720,120 |
| 02.02.2026 | 09:28:21.891 | 46,460 BZ | 50 | 2.323,000 | 3.373,000 | 149.719,260 |
| 02.02.2026 | 09:25:55.802 | 47,450 BZ | 25 | 1.186,250 | 3.323,000 | 147.396,260 |
| 02.02.2026 | 09:17:43.746 | 45,410 BZ | 50 | 2.270,500 | 3.298,000 | 146.210,010 |
| 02.02.2026 | 09:17:10.891 | 44,480 BZ | 110 | 4.892,800 | 3.248,000 | 143.939,510 |
| 02.02.2026 | 09:15:42.324 | 44,990 BZ | 100 | 4.499,000 | 3.138,000 | 139.046,710 |
| 02.02.2026 | 09:15:28.377 | 44,760 BZ | 15 | 671,400 | 3.038,000 | 134.547,710 |
| 02.02.2026 | 09:12:23.725 | 45,470 BZ | 100 | 4.547,000 | 3.023,000 | 133.876,310 |
| 02.02.2026 | 09:08:15.658 | 44,320 BZ | 97 | 4.299,040 | 2.923,000 | 129.329,310 |
| 02.02.2026 | 09:00:12.295 | 43,680 BZ | 10 | 436,800 | 2.826,000 | 125.030,270 |
| 02.02.2026 | 08:59:03.604 | 43,690 BZ | 25 | 1.092,250 | 2.816,000 | 124.593,470 |
| 02.02.2026 | 08:58:22.860 | 44,340 BZ | 111 | 4.921,740 | 2.791,000 | 123.501,220 |
| 02.02.2026 | 08:57:41.076 | 44,480 BZ | 11 | 489,280 | 2.680,000 | 118.579,480 |
| 02.02.2026 | 08:56:49.189 | 44,720 BZ | 44 | 1.967,680 | 2.669,000 | 118.090,200 |
| 02.02.2026 | 08:54:17.176 | 43,100 BZ | 50 | 2.155,000 | 2.625,000 | 116.122,520 |
| 02.02.2026 | 08:53:25.475 | 43,070 BZ | 115 | 4.953,050 | 2.575,000 | 113.967,520 |
| 02.02.2026 | 08:51:45.470 | 43,500 BZ | 50 | 2.175,000 | 2.460,000 | 109.014,470 |