Gold/KO/Call [endlos]/MS
WKN MM8K8L
ISIN DE000MM8K8L4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:08:20.018 | 39,050 G | - | - | 11.534,000 | 431.828,000 |
| 23.12.2025 | 21:08:20.018 | 39,050 G | - | - | 11.534,000 | 431.828,000 |
| 23.12.2025 | 20:37:01.597 | 38,930 G | - | - | 11.534,000 | 431.828,000 |
| 23.12.2025 | 20:20:08.010 | 38,740 G | - | - | 11.534,000 | 431.828,000 |
| 23.12.2025 | 19:13:32.704 | 37,860 BZ | 25 | 946,500 | 11.534,000 | 431.828,000 |
| 23.12.2025 | 19:07:35.770 | 37,730 G | - | - | 11.509,000 | 430.881,500 |
| 23.12.2025 | 18:26:15.235 | 37,490 G | - | - | 11.509,000 | 430.881,500 |
| 23.12.2025 | 18:23:39.085 | 37,480 BZ | 150 | 5.622,000 | 11.509,000 | 430.881,500 |
| 23.12.2025 | 18:23:33.522 | 37,560 BZ | 150 | 5.634,000 | 11.359,000 | 425.259,500 |
| 23.12.2025 | 18:12:29.782 | 37,650 G | - | - | 11.209,000 | 419.625,500 |
| 23.12.2025 | 17:41:01.317 | 36,690 BZ | 140 | 5.136,600 | 11.209,000 | 419.625,500 |
| 23.12.2025 | 16:28:03.517 | 34,750 G | - | - | 11.069,000 | 414.488,900 |
| 23.12.2025 | 16:05:13.865 | 34,330 BZ | 15 | 514,950 | 11.069,000 | 414.488,900 |
| 23.12.2025 | 16:03:22.553 | 34,380 BZ | 26 | 893,880 | 11.054,000 | 413.973,950 |
| 23.12.2025 | 15:54:58.660 | 35,920 BZ | 31 | 1.113,520 | 11.028,000 | 413.080,070 |
| 23.12.2025 | 15:40:39.912 | 35,890 BZ | 2.117 | 75.979,130 | 10.997,000 | 411.966,550 |
| 23.12.2025 | 15:39:10.737 | 36,150 BZ | 2.117 | 76.529,550 | 8.880,000 | 335.987,420 |
| 23.12.2025 | 15:35:33.377 | 35,780 BZ | 27 | 966,060 | 6.763,000 | 259.457,870 |
| 23.12.2025 | 15:33:18.949 | 35,480 BZ | 90 | 3.193,200 | 6.736,000 | 258.491,810 |
| 23.12.2025 | 15:32:04.498 | 35,890 BZ | 18 | 646,020 | 6.646,000 | 255.298,610 |
| 23.12.2025 | 15:30:02.196 | 36,360 BZ | 10 | 363,600 | 6.628,000 | 254.652,590 |
| 23.12.2025 | 15:22:51.732 | 37,020 BZ | 100 | 3.702,000 | 6.618,000 | 254.288,990 |
| 23.12.2025 | 15:18:20.936 | 36,770 G | - | - | 6.518,000 | 250.586,990 |
| 23.12.2025 | 15:05:10.480 | 37,210 BZ | 300 | 11.163,000 | 6.292,000 | 242.217,810 |
| 23.12.2025 | 14:51:26.719 | 38,290 BZ | 150 | 5.743,500 | 5.992,000 | 231.054,810 |
| 23.12.2025 | 14:22:56.009 | 38,780 BZ | 65 | 2.520,700 | 5.842,000 | 225.311,310 |
| 23.12.2025 | 14:10:24.313 | 39,080 G | - | - | 5.777,000 | 222.790,610 |
| 23.12.2025 | 13:55:42.548 | 38,660 BZ | 130 | 5.025,800 | 5.777,000 | 222.790,610 |
| 23.12.2025 | 13:37:52.688 | 38,600 BZ | 160 | 6.176,000 | 5.647,000 | 217.764,810 |
| 23.12.2025 | 13:10:04.475 | 38,650 G | - | - | 5.487,000 | 211.588,810 |
| 23.12.2025 | 12:30:48.930 | 38,310 BZ | 10 | 383,100 | 5.487,000 | 211.588,810 |
| 23.12.2025 | 12:09:58.238 | 38,410 G | - | - | 5.477,000 | 211.205,710 |
| 23.12.2025 | 11:58:54.655 | 38,440 BZ | 10 | 384,400 | 5.477,000 | 211.205,710 |
| 23.12.2025 | 11:56:41.681 | 38,500 BZ | 70 | 2.695,000 | 5.467,000 | 210.821,310 |
| 23.12.2025 | 11:44:22.679 | 38,240 BZ | 300 | 11.472,000 | 5.397,000 | 208.126,310 |
| 23.12.2025 | 11:41:16.276 | 38,290 BZ | 26 | 995,540 | 5.097,000 | 196.654,310 |
| 23.12.2025 | 11:13:59.493 | 38,360 G | - | - | 5.071,000 | 195.658,770 |
| 23.12.2025 | 11:06:22.160 | 38,340 BZ | 207 | 7.936,380 | 5.071,000 | 195.658,770 |
| 23.12.2025 | 10:54:56.179 | 38,090 BZ | 20 | 761,800 | 4.864,000 | 187.722,390 |
| 23.12.2025 | 10:28:22.804 | 38,320 G | - | - | 4.844,000 | 186.960,590 |
| 23.12.2025 | 10:25:57.508 | 38,330 BZ | 10 | 383,300 | 4.844,000 | 186.960,590 |
| 23.12.2025 | 10:20:33.421 | 38,280 BZ | 100 | 3.828,000 | 4.834,000 | 186.577,290 |
| 23.12.2025 | 10:14:34.277 | 38,130 BZ | 250 | 9.532,500 | 4.734,000 | 182.749,290 |
| 23.12.2025 | 10:01:01.316 | 38,760 BZ | 960 | 37.209,600 | 4.484,000 | 173.216,790 |
| 23.12.2025 | 09:58:26.609 | 38,820 BZ | 40 | 1.552,800 | 3.524,000 | 136.007,190 |
| 23.12.2025 | 09:57:38.931 | 38,800 BZ | 1.000 | 38.800,000 | 3.484,000 | 134.454,390 |
| 23.12.2025 | 09:54:07.495 | 38,800 BZ | 150 | 5.820,000 | 2.484,000 | 95.654,390 |
| 23.12.2025 | 09:46:27.893 | 39,070 BZ | 510 | 19.925,700 | 2.334,000 | 89.834,390 |
| 23.12.2025 | 09:38:34.844 | 38,910 BZ | 200 | 7.782,000 | 1.824,000 | 69.908,690 |
| 23.12.2025 | 09:37:57.055 | 38,820 BZ | 25 | 970,500 | 1.624,000 | 62.126,690 |
| 23.12.2025 | 09:35:50.331 | 38,830 BZ | 40 | 1.553,200 | 1.599,000 | 61.156,190 |
| 23.12.2025 | 09:06:57.928 | 38,700 BZ | 31 | 1.199,700 | 1.559,000 | 59.602,990 |
| 23.12.2025 | 09:05:18.365 | 38,710 BZ | 75 | 2.903,250 | 1.528,000 | 58.403,290 |
| 23.12.2025 | 08:51:18.358 | 38,790 G | - | - | 1.453,000 | 55.500,040 |
| 23.12.2025 | 08:50:22.359 | 38,840 BZ | 10 | 388,400 | 1.453,000 | 55.500,040 |
| 23.12.2025 | 08:38:32.412 | 38,510 BZ | 100 | 3.851,000 | 1.443,000 | 55.111,640 |
| 23.12.2025 | 08:27:08.762 | 38,480 BZ | 100 | 3.848,000 | 1.343,000 | 51.260,640 |
| 23.12.2025 | 08:08:30.240 | 38,300 BZ | 130 | 4.979,000 | 1.243,000 | 47.412,640 |
| 23.12.2025 | 08:08:25.597 | 38,280 BZ | 150 | 5.742,000 | 1.113,000 | 42.433,640 |
| 23.12.2025 | 08:08:23.499 | 38,280 BZ | 13 | 497,640 | 963,000 | 36.691,640 |
| 23.12.2025 | 08:06:01.664 | 38,320 BZ | 200 | 7.664,000 | 950,000 | 36.194,000 |
| 23.12.2025 | 08:01:07.648 | 38,040 BZ | 750 | 28.530,000 | 750,000 | 28.530,000 |
| 22.12.2025 | 21:50:15.837 | 34,580 BZ | 68 | 2.351,440 | 10.797,000 | 363.617,570 |
| 22.12.2025 | 21:50:15.837 | 34,580 BZ | 68 | 2.351,440 | 10.797,000 | 363.617,570 |
| 22.12.2025 | 21:13:29.295 | 34,790 G | - | - | 10.729,000 | 361.266,130 |
| 22.12.2025 | 21:05:39.768 | 34,620 BZ | 40 | 1.384,800 | 10.729,000 | 361.266,130 |
| 22.12.2025 | 21:01:50.296 | 34,460 BZ | 65 | 2.239,900 | 10.689,000 | 359.881,330 |
| 22.12.2025 | 20:54:04.613 | 34,340 G | - | - | 10.624,000 | 357.641,430 |
| 22.12.2025 | 20:18:04.097 | 34,060 G | - | - | 10.624,000 | 357.641,430 |
| 22.12.2025 | 20:07:57.821 | 34,150 BZ | 150 | 5.122,500 | 10.624,000 | 357.641,430 |
| 22.12.2025 | 19:50:02.113 | 34,040 BZ | 520 | 17.700,800 | 10.474,000 | 352.518,930 |
| 22.12.2025 | 19:49:44.841 | 34,030 BZ | 520 | 17.695,600 | 9.954,000 | 334.818,130 |
| 22.12.2025 | 19:13:23.169 | 34,580 G | - | - | 9.434,000 | 317.122,530 |
| 22.12.2025 | 18:58:51.574 | 34,660 G | - | - | 9.434,000 | 317.122,530 |
| 22.12.2025 | 18:49:19.924 | 34,650 BZ | 500 | 17.325,000 | 9.434,000 | 317.122,530 |
| 22.12.2025 | 18:48:55.802 | 34,600 BZ | 500 | 17.300,000 | 8.934,000 | 299.797,530 |
| 22.12.2025 | 18:17:20.339 | 34,890 G | - | - | 8.434,000 | 282.497,530 |
| 22.12.2025 | 17:30:44.366 | 35,040 BZ | 130 | 4.555,200 | 8.434,000 | 282.497,530 |
| 22.12.2025 | 17:30:28.676 | 34,920 BZ | 220 | 7.682,400 | 8.304,000 | 277.942,330 |
| 22.12.2025 | 17:23:33.369 | 34,660 BZ | 36 | 1.247,760 | 8.084,000 | 270.259,930 |
| 22.12.2025 | 17:09:05.503 | 34,600 G | - | - | 8.048,000 | 269.012,170 |
| 22.12.2025 | 16:47:43.077 | 33,990 BZ | 100 | 3.399,000 | 8.048,000 | 269.012,170 |
| 22.12.2025 | 16:28:58.740 | 33,010 BZ | 250 | 8.252,500 | 7.948,000 | 265.613,170 |
| 22.12.2025 | 16:10:55.407 | 33,170 BZ | 78 | 2.587,260 | 7.698,000 | 257.360,670 |
| 22.12.2025 | 16:08:44.501 | 33,100 G | - | - | 7.620,000 | 254.773,410 |
| 22.12.2025 | 15:50:27.653 | 33,810 BZ | 300 | 10.143,000 | 7.620,000 | 254.773,410 |
| 22.12.2025 | 15:50:22.100 | 33,750 BZ | 300 | 10.125,000 | 7.320,000 | 244.630,410 |
| 22.12.2025 | 15:45:40.089 | 33,450 BZ | 25 | 836,250 | 7.020,000 | 234.505,410 |
| 22.12.2025 | 15:41:18.448 | 33,070 BZ | 50 | 1.653,500 | 6.995,000 | 233.669,160 |
| 22.12.2025 | 15:34:58.658 | 33,070 BZ | 300 | 9.921,000 | 6.945,000 | 232.015,660 |
| 22.12.2025 | 15:34:20.396 | 32,850 BZ | 112 | 3.679,200 | 6.645,000 | 222.094,660 |
| 22.12.2025 | 15:30:35.203 | 33,580 BZ | 1.000 | 33.580,000 | 6.533,000 | 218.415,460 |
| 22.12.2025 | 15:26:04.425 | 33,820 BZ | 1.400 | 47.348,000 | 5.533,000 | 184.835,460 |
| 22.12.2025 | 15:23:57.185 | 34,000 BZ | 1.400 | 47.600,000 | 4.133,000 | 137.487,460 |
| 22.12.2025 | 15:12:52.613 | 33,610 BZ | 40 | 1.344,400 | 2.733,000 | 89.887,460 |
| 22.12.2025 | 15:08:58.615 | 33,550 BZ | 250 | 8.387,500 | 2.693,000 | 88.543,060 |
| 22.12.2025 | 15:08:34.241 | 33,490 G | - | - | 2.443,000 | 80.155,560 |
| 22.12.2025 | 15:01:07.358 | 33,640 BZ | 105 | 3.532,200 | 2.443,000 | 80.155,560 |
| 22.12.2025 | 15:00:57.132 | 33,670 BZ | 30 | 1.010,100 | 2.338,000 | 76.623,360 |
| 22.12.2025 | 15:00:44.890 | 33,650 BZ | 30 | 1.009,500 | 2.308,000 | 75.613,260 |