Silber/KO/Call [endlos]/MS
WKN MM9RCM
ISIN DE000MM9RCM5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.02.2026 | 17:19:23.258 | 11,650 BZ | 300 | 3.495,000 | 419.855,000 | 5.337.389,340 |
| 02.02.2026 | 17:17:08.662 | 11,350 BZ | 250 | 2.837,500 | 419.555,000 | 5.333.894,340 |
| 02.02.2026 | 17:15:17.123 | 11,660 BZ | 400 | 4.664,000 | 419.305,000 | 5.331.056,840 |
| 02.02.2026 | 17:14:47.672 | 11,730 BZ | 5.000 | 58.650,000 | 418.905,000 | 5.326.392,840 |
| 02.02.2026 | 17:14:16.428 | 11,590 BZ | 100 | 1.159,000 | 413.905,000 | 5.267.742,840 |
| 02.02.2026 | 17:08:58.261 | 10,600 BZ | 50 | 530,000 | 413.805,000 | 5.266.583,840 |
| 02.02.2026 | 17:08:25.152 | 10,490 BZ | 100 | 1.049,000 | 413.755,000 | 5.266.053,840 |
| 02.02.2026 | 17:06:15.736 | 10,330 BZ | 150 | 1.549,500 | 413.655,000 | 5.265.004,840 |
| 02.02.2026 | 17:05:04.570 | 10,200 BZ | 40 | 408,000 | 413.505,000 | 5.263.455,340 |
| 02.02.2026 | 17:04:28.397 | 10,180 BZ | 97 | 987,460 | 413.465,000 | 5.263.047,340 |
| 02.02.2026 | 17:03:06.795 | 9,830 BZ | 30 | 294,900 | 413.368,000 | 5.262.059,880 |
| 02.02.2026 | 16:57:42.859 | 9,810 BZ | 200 | 1.962,000 | 413.338,000 | 5.261.764,980 |
| 02.02.2026 | 16:55:41.588 | 10,100 BZ | 1.485 | 14.998,500 | 413.138,000 | 5.259.802,980 |
| 02.02.2026 | 16:55:27.885 | 10,140 G | - | - | 411.653,000 | 5.244.804,480 |
| 02.02.2026 | 16:54:53.554 | 10,250 G | - | - | 411.653,000 | 5.244.804,480 |
| 02.02.2026 | 16:53:42.882 | 9,910 BZ | 4 | 39,640 | 411.653,000 | 5.244.804,480 |
| 02.02.2026 | 16:53:26.326 | 9,780 BZ | 33 | 322,740 | 411.649,000 | 5.244.764,840 |
| 02.02.2026 | 16:53:17.801 | 9,960 BZ | 2.546 | 25.358,160 | 411.616,000 | 5.244.442,100 |
| 02.02.2026 | 16:53:07.948 | 10,220 BZ | 465 | 4.752,300 | 409.070,000 | 5.219.083,940 |
| 02.02.2026 | 16:52:08.390 | 10,510 G | - | - | 408.605,000 | 5.214.331,640 |
| 02.02.2026 | 16:51:16.265 | 10,520 BZ | 220 | 2.314,400 | 408.605,000 | 5.214.331,640 |
| 02.02.2026 | 16:48:26.936 | 10,330 BZ | 290 | 2.995,700 | 408.385,000 | 5.212.017,240 |
| 02.02.2026 | 16:43:39.252 | 10,890 BZ | 90 | 980,100 | 408.095,000 | 5.209.021,540 |
| 02.02.2026 | 16:40:20.556 | 11,840 BZ | 41 | 485,440 | 408.005,000 | 5.208.041,440 |
| 02.02.2026 | 16:33:28.475 | 11,370 BZ | 11.503 | 130.789,110 | 407.964,000 | 5.207.556,000 |
| 02.02.2026 | 16:32:20.083 | 10,630 BZ | 909 | 9.662,670 | 396.461,000 | 5.076.766,890 |
| 02.02.2026 | 16:31:50.133 | 10,720 BZ | 12.294 | 131.791,680 | 395.552,000 | 5.067.104,220 |
| 02.02.2026 | 16:30:06.836 | 11,430 BZ | 1.739 | 19.876,770 | 383.258,000 | 4.935.312,540 |
| 02.02.2026 | 16:29:25.377 | 11,360 BZ | 100 | 1.136,000 | 381.519,000 | 4.915.435,770 |
| 02.02.2026 | 16:28:30.363 | 11,490 BZ | 175 | 2.010,750 | 381.419,000 | 4.914.299,770 |
| 02.02.2026 | 16:27:32.891 | 11,950 BZ | 800 | 9.560,000 | 381.244,000 | 4.912.289,020 |
| 02.02.2026 | 16:24:01.798 | 11,810 BZ | 100 | 1.181,000 | 380.444,000 | 4.902.729,020 |
| 02.02.2026 | 16:23:42.280 | 11,760 G | - | - | 380.344,000 | 4.901.548,020 |
| 02.02.2026 | 16:23:24.868 | 11,810 BZ | 149 | 1.759,690 | 380.344,000 | 4.901.548,020 |
| 02.02.2026 | 16:20:50.506 | 12,070 BZ | 75 | 905,250 | 380.195,000 | 4.899.788,330 |
| 02.02.2026 | 16:18:31.543 | 12,190 BZ | 123 | 1.499,370 | 380.120,000 | 4.898.883,080 |
| 02.02.2026 | 16:15:23.761 | 12,460 BZ | 300 | 3.738,000 | 379.997,000 | 4.897.383,710 |
| 02.02.2026 | 16:13:06.756 | 11,760 BZ | 1.350 | 15.876,000 | 379.697,000 | 4.893.645,710 |
| 02.02.2026 | 16:11:14.123 | 12,130 BZ | 35 | 424,550 | 378.347,000 | 4.877.769,710 |
| 02.02.2026 | 16:09:06.480 | 11,930 BZ | 50 | 596,500 | 378.212,000 | 4.876.114,160 |
| 02.02.2026 | 16:00:15.331 | 12,150 BZ | 150 | 1.822,500 | 378.162,000 | 4.875.517,660 |
| 02.02.2026 | 15:57:42.062 | 11,780 BZ | 366 | 4.311,480 | 378.012,000 | 4.873.695,160 |
| 02.02.2026 | 15:57:03.311 | 11,840 BZ | 976 | 11.555,840 | 377.646,000 | 4.869.383,680 |
| 02.02.2026 | 15:56:25.394 | 12,000 BZ | 1.000 | 12.000,000 | 376.504,000 | 4.855.839,160 |
| 02.02.2026 | 15:55:35.441 | 12,210 BZ | 2.215 | 27.045,150 | 375.374,000 | 4.842.233,660 |
| 02.02.2026 | 15:54:57.751 | 12,770 BZ | 200 | 2.554,000 | 373.159,000 | 4.815.188,510 |
| 02.02.2026 | 15:52:58.356 | 13,380 BZ | 500 | 6.690,000 | 372.959,000 | 4.812.634,510 |
| 02.02.2026 | 15:52:18.953 | 13,050 BZ | 15.105 | 197.120,250 | 372.459,000 | 4.805.944,510 |
| 02.02.2026 | 15:51:00.021 | 13,350 BZ | 341 | 4.552,350 | 357.354,000 | 4.608.824,260 |
| 02.02.2026 | 15:44:10.273 | 14,350 BZ | 500 | 7.175,000 | 357.013,000 | 4.604.271,910 |
| 02.02.2026 | 15:43:28.105 | 14,320 BZ | 50 | 716,000 | 356.513,000 | 4.597.096,910 |
| 02.02.2026 | 15:40:07.573 | 14,880 BZ | 200 | 2.976,000 | 356.463,000 | 4.596.380,910 |
| 02.02.2026 | 15:40:01.073 | 15,020 BZ | 20.001 | 300.415,020 | 356.263,000 | 4.593.404,910 |
| 02.02.2026 | 15:34:33.093 | 15,030 BZ | 300 | 4.509,000 | 336.262,000 | 4.292.989,890 |
| 02.02.2026 | 15:34:31.642 | 15,030 BZ | 600 | 9.018,000 | 335.962,000 | 4.288.480,890 |
| 02.02.2026 | 15:25:57.192 | 13,980 BZ | 70 | 978,600 | 335.362,000 | 4.279.462,890 |
| 02.02.2026 | 15:25:34.386 | 14,050 BZ | 2.000 | 28.100,000 | 335.292,000 | 4.278.484,290 |
| 02.02.2026 | 15:24:06.894 | 13,750 BZ | 100 | 1.375,000 | 333.292,000 | 4.250.384,290 |
| 02.02.2026 | 15:23:49.141 | 13,480 BZ | 200 | 2.696,000 | 333.192,000 | 4.249.009,290 |
| 02.02.2026 | 15:19:04.465 | 14,530 BZ | 900 | 13.077,000 | 332.992,000 | 4.246.313,290 |
| 02.02.2026 | 15:18:57.514 | 14,590 BZ | 900 | 13.131,000 | 332.092,000 | 4.233.236,290 |
| 02.02.2026 | 15:17:02.342 | 14,560 BZ | 900 | 13.104,000 | 331.192,000 | 4.220.105,290 |
| 02.02.2026 | 15:16:34.613 | 14,630 BZ | 900 | 13.167,000 | 330.292,000 | 4.207.001,290 |
| 02.02.2026 | 15:04:29.629 | 14,510 G | - | - | 329.392,000 | 4.193.834,290 |
| 02.02.2026 | 15:01:24.157 | 14,860 BZ | 50 | 743,000 | 329.392,000 | 4.193.834,290 |
| 02.02.2026 | 14:54:50.492 | 14,720 BZ | 45 | 662,400 | 329.342,000 | 4.193.091,290 |
| 02.02.2026 | 14:42:00.427 | 13,440 BZ | 373 | 5.013,120 | 329.297,000 | 4.192.428,890 |
| 02.02.2026 | 14:36:04.170 | 13,510 BZ | 74 | 999,740 | 328.924,000 | 4.187.415,770 |
| 02.02.2026 | 14:32:43.618 | 13,550 BZ | 35 | 474,250 | 328.850,000 | 4.186.416,030 |
| 02.02.2026 | 14:29:59.860 | 14,050 BZ | 290 | 4.074,500 | 328.815,000 | 4.185.941,780 |
| 02.02.2026 | 14:28:11.460 | 13,770 BZ | 80 | 1.101,600 | 328.525,000 | 4.181.867,280 |
| 02.02.2026 | 14:27:59.544 | 13,810 BZ | 80 | 1.104,800 | 328.445,000 | 4.180.765,680 |
| 02.02.2026 | 14:26:03.218 | 13,070 BZ | 300 | 3.921,000 | 328.365,000 | 4.179.660,880 |
| 02.02.2026 | 14:25:24.549 | 13,080 BZ | 1.000 | 13.080,000 | 328.065,000 | 4.175.739,880 |
| 02.02.2026 | 14:25:12.147 | 12,860 BZ | 500 | 6.430,000 | 327.065,000 | 4.162.659,880 |
| 02.02.2026 | 14:25:06.761 | 12,930 BZ | 250 | 3.232,500 | 326.565,000 | 4.156.229,880 |
| 02.02.2026 | 14:23:08.503 | 13,560 BZ | 1.715 | 23.255,400 | 326.315,000 | 4.152.997,380 |
| 02.02.2026 | 14:22:47.278 | 13,700 BZ | 75 | 1.027,500 | 324.600,000 | 4.129.741,980 |
| 02.02.2026 | 14:22:08.871 | 13,170 BZ | 1.715 | 22.586,550 | 324.525,000 | 4.128.714,480 |
| 02.02.2026 | 14:21:51.290 | 13,290 G | - | - | 322.810,000 | 4.106.127,930 |
| 02.02.2026 | 14:21:36.291 | 13,330 G | - | - | 322.810,000 | 4.106.127,930 |
| 02.02.2026 | 14:21:25.487 | 13,270 BZ | 1.700 | 22.559,000 | 322.810,000 | 4.106.127,930 |
| 02.02.2026 | 14:20:53.786 | 13,730 BZ | 14 | 192,220 | 321.110,000 | 4.083.568,930 |
| 02.02.2026 | 14:19:07.154 | 14,190 BZ | 200 | 2.838,000 | 321.096,000 | 4.083.376,710 |
| 02.02.2026 | 14:13:12.702 | 15,410 BZ | 24 | 369,840 | 320.896,000 | 4.080.538,710 |
| 02.02.2026 | 14:04:59.820 | 14,260 BZ | 34 | 484,840 | 320.872,000 | 4.080.168,870 |
| 02.02.2026 | 14:03:32.304 | 14,380 G | - | - | 320.838,000 | 4.079.684,030 |
| 02.02.2026 | 14:03:24.908 | 14,270 BZ | 400 | 5.708,000 | 320.838,000 | 4.079.684,030 |
| 02.02.2026 | 14:02:47.767 | 14,150 BZ | 279 | 3.947,850 | 320.438,000 | 4.073.976,030 |
| 02.02.2026 | 14:02:40.041 | 14,000 BZ | 400 | 5.600,000 | 320.159,000 | 4.070.028,180 |
| 02.02.2026 | 14:02:21.745 | 14,060 BZ | 35 | 492,100 | 319.759,000 | 4.064.428,180 |
| 02.02.2026 | 14:01:48.219 | 14,130 BZ | 80 | 1.130,400 | 319.724,000 | 4.063.936,080 |
| 02.02.2026 | 14:01:33.567 | 14,440 BZ | 175 | 2.527,000 | 319.644,000 | 4.062.805,680 |
| 02.02.2026 | 14:01:25.459 | 14,700 BZ | 500 | 7.350,000 | 319.469,000 | 4.060.278,680 |
| 02.02.2026 | 14:01:17.561 | 14,940 BZ | 225 | 3.361,500 | 318.969,000 | 4.052.928,680 |
| 02.02.2026 | 14:01:10.409 | 15,000 BZ | 225 | 3.375,000 | 318.744,000 | 4.049.567,180 |
| 02.02.2026 | 14:00:40.669 | 15,070 BZ | 1.200 | 18.084,000 | 318.519,000 | 4.046.192,180 |
| 02.02.2026 | 14:00:25.460 | 15,450 BZ | 200 | 3.090,000 | 317.319,000 | 4.028.108,180 |
| 02.02.2026 | 14:00:17.480 | 15,720 BZ | 300 | 4.716,000 | 317.119,000 | 4.025.018,180 |
| 02.02.2026 | 14:00:13.644 | 15,920 BZ | 80 | 1.273,600 | 316.819,000 | 4.020.302,180 |