Silber/OS/Call [82,5]/MS
WKN MN01UD
ISIN DE000MN01UD3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15:34:35.680 | 1,930 BZ | 1.050 | 2.026,500 | 1.458.835,000 | 3.240.711,840 |
| 02.03.2026 | 15:34:22.880 | 1,930 G | - | - | 1.457.785,000 | 3.238.685,340 |
| 02.03.2026 | 15:33:44.530 | 1,940 BZ | 10.000 | 19.400,000 | 1.457.785,000 | 3.238.685,340 |
| 02.03.2026 | 15:33:36.725 | 1,950 BZ | 20.800 | 40.560,000 | 1.447.785,000 | 3.219.285,340 |
| 02.03.2026 | 15:33:10.524 | 1,980 BZ | 5.000 | 9.900,000 | 1.426.985,000 | 3.178.725,340 |
| 02.03.2026 | 15:32:06.022 | 1,970 G | - | - | 1.421.985,000 | 3.168.825,340 |
| 02.03.2026 | 15:31:34.307 | 1,990 BZ | 1.000 | 1.990,000 | 1.421.985,000 | 3.168.825,340 |
| 02.03.2026 | 15:30:55.321 | 2,000 BZ | 1.000 | 2.000,000 | 1.420.985,000 | 3.166.835,340 |
| 02.03.2026 | 15:29:59.554 | 1,970 BZ | 500 | 985,000 | 1.418.985,000 | 3.162.815,340 |
| 02.03.2026 | 15:28:26.303 | 1,980 BZ | 7.500 | 14.850,000 | 1.403.485,000 | 3.132.280,340 |
| 02.03.2026 | 15:25:08.426 | 2,000 BZ | 150 | 300,000 | 1.395.985,000 | 3.117.430,340 |
| 02.03.2026 | 15:25:02.304 | 2,000 BZ | 9.700 | 19.400,000 | 1.395.835,000 | 3.117.130,340 |
| 02.03.2026 | 15:24:26.531 | 2,020 BZ | 250 | 505,000 | 1.386.135,000 | 3.097.730,340 |
| 02.03.2026 | 15:23:53.444 | 2,030 BZ | 250 | 507,500 | 1.385.885,000 | 3.097.225,340 |
| 02.03.2026 | 15:23:45.301 | 2,020 BZ | 2.800 | 5.656,000 | 1.385.635,000 | 3.096.717,840 |
| 02.03.2026 | 15:23:22.372 | 2,010 BZ | 2.190 | 4.401,900 | 1.382.835,000 | 3.091.061,840 |
| 02.03.2026 | 15:22:39.190 | 2,020 BZ | 4.300 | 8.686,000 | 1.380.645,000 | 3.086.659,940 |
| 02.03.2026 | 15:22:22.542 | 2,030 BZ | 1.250 | 2.537,500 | 1.376.345,000 | 3.077.973,940 |
| 02.03.2026 | 15:21:59.153 | 2,040 BZ | 2.000 | 4.080,000 | 1.375.095,000 | 3.075.436,440 |
| 02.03.2026 | 15:21:48.268 | 2,050 BZ | 3.800 | 7.790,000 | 1.373.095,000 | 3.071.356,440 |
| 02.03.2026 | 15:21:33.356 | 2,070 BZ | 1.500 | 3.105,000 | 1.369.295,000 | 3.063.566,440 |
| 02.03.2026 | 15:18:27.289 | 2,080 BZ | 500 | 1.040,000 | 1.367.795,000 | 3.060.461,440 |
| 02.03.2026 | 15:18:23.205 | 2,100 BZ | 13.938 | 29.269,800 | 1.367.295,000 | 3.059.421,440 |
| 02.03.2026 | 15:15:46.949 | 2,120 BZ | 2.200 | 4.664,000 | 1.353.357,000 | 3.030.151,640 |
| 02.03.2026 | 15:15:27.639 | 2,120 BZ | 250 | 530,000 | 1.351.157,000 | 3.025.487,640 |
| 02.03.2026 | 15:11:39.596 | 2,120 BZ | 250 | 530,000 | 1.350.907,000 | 3.024.957,640 |
| 02.03.2026 | 15:10:35.361 | 2,110 BZ | 440 | 928,400 | 1.350.657,000 | 3.024.427,640 |
| 02.03.2026 | 15:10:01.444 | 2,120 BZ | 850 | 1.802,000 | 1.350.217,000 | 3.023.499,240 |
| 02.03.2026 | 15:08:25.306 | 2,140 BZ | 850 | 1.819,000 | 1.349.367,000 | 3.021.697,240 |
| 02.03.2026 | 15:06:07.543 | 2,140 BZ | 219 | 468,660 | 1.348.517,000 | 3.019.878,240 |
| 02.03.2026 | 15:03:48.443 | 2,140 BZ | 1.000 | 2.140,000 | 1.348.298,000 | 3.019.409,580 |
| 02.03.2026 | 15:03:43.411 | 2,140 G | - | - | 1.347.298,000 | 3.017.269,580 |
| 02.03.2026 | 15:02:17.429 | 2,140 BZ | 1.500 | 3.210,000 | 1.347.298,000 | 3.017.269,580 |
| 02.03.2026 | 14:59:13.789 | 2,160 BZ | 1.200 | 2.592,000 | 1.345.798,000 | 3.014.059,580 |
| 02.03.2026 | 14:58:44.194 | 2,160 BZ | 180 | 388,800 | 1.344.598,000 | 3.011.467,580 |
| 02.03.2026 | 14:58:17.014 | 2,150 BZ | 1.620 | 3.483,000 | 1.344.418,000 | 3.011.078,780 |
| 02.03.2026 | 14:58:06.873 | 2,150 BZ | 140 | 301,000 | 1.342.798,000 | 3.007.595,780 |
| 02.03.2026 | 14:57:01.334 | 2,160 BZ | 200 | 432,000 | 1.342.658,000 | 3.007.294,780 |
| 02.03.2026 | 14:56:41.627 | 2,160 BZ | 500 | 1.080,000 | 1.342.458,000 | 3.006.862,780 |
| 02.03.2026 | 14:54:52.369 | 2,150 BZ | 150 | 322,500 | 1.341.958,000 | 3.005.782,780 |
| 02.03.2026 | 14:50:56.944 | 2,130 BZ | 10.000 | 21.300,000 | 1.341.808,000 | 3.005.460,280 |
| 02.03.2026 | 14:50:35.509 | 2,140 BZ | 4.672 | 9.998,080 | 1.331.808,000 | 2.984.160,280 |
| 02.03.2026 | 14:50:22.798 | 2,130 BZ | 1.000 | 2.130,000 | 1.327.136,000 | 2.974.162,200 |
| 02.03.2026 | 14:50:02.545 | 2,130 BZ | 450 | 958,500 | 1.326.136,000 | 2.972.032,200 |
| 02.03.2026 | 14:47:01.855 | 2,120 BZ | 1.400 | 2.968,000 | 1.325.686,000 | 2.971.073,700 |
| 02.03.2026 | 14:45:31.791 | 2,140 BZ | 4.030 | 8.624,200 | 1.324.286,000 | 2.968.105,700 |
| 02.03.2026 | 14:45:14.973 | 2,160 BZ | 500 | 1.080,000 | 1.320.256,000 | 2.959.481,500 |
| 02.03.2026 | 14:45:03.580 | 2,160 BZ | 2.000 | 4.320,000 | 1.319.756,000 | 2.958.401,500 |
| 02.03.2026 | 14:44:39.489 | 2,170 BZ | 10.000 | 21.700,000 | 1.317.756,000 | 2.954.081,500 |
| 02.03.2026 | 14:44:16.273 | 2,170 BZ | 28.500 | 61.845,000 | 1.307.756,000 | 2.932.381,500 |
| 02.03.2026 | 14:43:39.548 | 2,170 BZ | 10.000 | 21.700,000 | 1.279.256,000 | 2.870.536,500 |
| 02.03.2026 | 14:43:32.317 | 2,180 BZ | 17.000 | 37.060,000 | 1.269.256,000 | 2.848.836,500 |
| 02.03.2026 | 14:43:27.118 | 2,180 BZ | 20.000 | 43.600,000 | 1.252.256,000 | 2.811.776,500 |
| 02.03.2026 | 14:43:23.078 | 2,180 BZ | 15.000 | 32.700,000 | 1.232.256,000 | 2.768.176,500 |
| 02.03.2026 | 14:43:09.454 | 2,200 BZ | 90.186 | 198.409,200 | 1.217.256,000 | 2.735.476,500 |
| 02.03.2026 | 14:42:54.708 | 2,200 BZ | 1.950 | 4.290,000 | 1.127.070,000 | 2.537.067,300 |
| 02.03.2026 | 14:42:43.992 | 2,200 G | - | - | 1.125.120,000 | 2.532.777,300 |
| 02.03.2026 | 14:36:41.332 | 2,210 BZ | 2.275 | 5.027,750 | 1.125.120,000 | 2.532.777,300 |
| 02.03.2026 | 14:36:22.242 | 2,200 BZ | 1.150 | 2.530,000 | 1.122.845,000 | 2.527.749,550 |
| 02.03.2026 | 14:31:50.120 | 2,210 BZ | 1.500 | 3.315,000 | 1.121.695,000 | 2.525.219,550 |
| 02.03.2026 | 14:31:35.461 | 2,210 BZ | 1.000 | 2.210,000 | 1.120.195,000 | 2.521.904,550 |
| 02.03.2026 | 14:31:09.607 | 2,210 BZ | 400 | 884,000 | 1.119.195,000 | 2.519.694,550 |
| 02.03.2026 | 14:28:02.004 | 2,180 BZ | 136 | 296,480 | 1.118.795,000 | 2.518.810,550 |
| 02.03.2026 | 14:27:38.592 | 2,180 BZ | 2.075 | 4.523,500 | 1.118.659,000 | 2.518.514,070 |
| 02.03.2026 | 14:27:01.594 | 2,210 BZ | 9.000 | 19.890,000 | 1.116.584,000 | 2.513.990,570 |
| 02.03.2026 | 14:23:00.344 | 2,220 BZ | 275 | 610,500 | 1.107.584,000 | 2.494.100,570 |
| 02.03.2026 | 14:22:42.195 | 2,220 BZ | 225 | 499,500 | 1.107.309,000 | 2.493.490,070 |
| 02.03.2026 | 14:18:21.149 | 2,210 BZ | 280 | 618,800 | 1.107.084,000 | 2.492.990,570 |
| 02.03.2026 | 14:16:38.305 | 2,200 BZ | 800 | 1.760,000 | 1.106.804,000 | 2.492.371,770 |
| 02.03.2026 | 14:15:26.473 | 2,210 BZ | 5.000 | 11.050,000 | 1.106.004,000 | 2.490.611,770 |
| 02.03.2026 | 14:15:15.839 | 2,190 G | - | - | 1.101.004,000 | 2.479.561,770 |
| 02.03.2026 | 14:14:48.357 | 2,200 BZ | 4.545 | 9.999,000 | 1.101.004,000 | 2.479.561,770 |
| 02.03.2026 | 14:12:13.212 | 2,200 BZ | 700 | 1.540,000 | 1.096.459,000 | 2.469.562,770 |
| 02.03.2026 | 14:12:04.633 | 2,210 BZ | 800 | 1.768,000 | 1.095.759,000 | 2.468.022,770 |
| 02.03.2026 | 14:08:15.863 | 2,220 BZ | 1.020 | 2.264,400 | 1.094.959,000 | 2.466.254,770 |
| 02.03.2026 | 14:04:54.583 | 2,220 G | - | - | 1.093.939,000 | 2.463.990,370 |
| 02.03.2026 | 14:04:10.332 | 2,230 G | - | - | 1.093.939,000 | 2.463.990,370 |
| 02.03.2026 | 14:01:38.125 | 2,240 BZ | 46 | 103,040 | 1.093.939,000 | 2.463.990,370 |
| 02.03.2026 | 14:01:22.987 | 2,230 BZ | 400 | 892,000 | 1.093.893,000 | 2.463.887,330 |
| 02.03.2026 | 13:56:31.203 | 2,240 BZ | 3.000 | 6.720,000 | 1.093.493,000 | 2.462.995,330 |
| 02.03.2026 | 13:56:07.588 | 2,250 BZ | 700 | 1.575,000 | 1.090.493,000 | 2.456.275,330 |
| 02.03.2026 | 13:55:19.174 | 2,250 BZ | 10.000 | 22.500,000 | 1.089.793,000 | 2.454.700,330 |
| 02.03.2026 | 13:49:28.306 | 2,250 BZ | 1.000 | 2.250,000 | 1.079.793,000 | 2.432.200,330 |
| 02.03.2026 | 13:43:16.116 | 2,250 BZ | 1.000 | 2.250,000 | 1.078.793,000 | 2.429.950,330 |
| 02.03.2026 | 13:38:57.091 | 2,240 BZ | 1.000 | 2.240,000 | 1.077.793,000 | 2.427.700,330 |
| 02.03.2026 | 13:35:57.129 | 2,240 BZ | 888 | 1.989,120 | 1.076.793,000 | 2.425.460,330 |
| 02.03.2026 | 13:35:14.517 | 2,250 BZ | 1.800 | 4.050,000 | 1.075.905,000 | 2.423.471,210 |
| 02.03.2026 | 13:32:44.220 | 2,250 BZ | 220 | 495,000 | 1.074.105,000 | 2.419.421,210 |
| 02.03.2026 | 13:31:52.400 | 2,250 BZ | 150 | 337,500 | 1.073.885,000 | 2.418.926,210 |
| 02.03.2026 | 13:24:55.365 | 2,240 BZ | 1.395 | 3.124,800 | 1.073.735,000 | 2.418.588,710 |
| 02.03.2026 | 13:23:24.756 | 2,240 BZ | 600 | 1.344,000 | 1.072.340,000 | 2.415.463,910 |
| 02.03.2026 | 13:21:54.072 | 2,230 BZ | 2.000 | 4.460,000 | 1.071.740,000 | 2.414.119,910 |
| 02.03.2026 | 13:19:57.776 | 2,230 BZ | 897 | 2.000,310 | 1.069.740,000 | 2.409.659,910 |
| 02.03.2026 | 13:16:26.805 | 2,230 BZ | 400 | 892,000 | 1.068.843,000 | 2.407.659,600 |
| 02.03.2026 | 13:15:17.848 | 2,240 BZ | 133 | 297,920 | 1.068.443,000 | 2.406.767,600 |
| 02.03.2026 | 13:12:24.730 | 2,240 BZ | 100 | 224,000 | 1.068.310,000 | 2.406.469,680 |
| 02.03.2026 | 13:11:43.516 | 2,240 BZ | 1.000 | 2.240,000 | 1.068.210,000 | 2.406.245,680 |
| 02.03.2026 | 13:09:12.592 | 2,240 BZ | 156 | 349,440 | 1.067.210,000 | 2.404.005,680 |
| 02.03.2026 | 13:06:21.835 | 2,230 BZ | 1.000 | 2.230,000 | 1.067.054,000 | 2.403.656,240 |
| 02.03.2026 | 13:04:53.826 | 2,220 BZ | 800 | 1.776,000 | 1.066.054,000 | 2.401.426,240 |