Silber/OS/Call [82,5]/MS
WKN MN1T1W
ISIN DE000MN1T1W2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 15:11:45.659 | 3,560 BZ | 20 | 71,200 | 369.231,000 | 1.302.904,490 |
| 13.05.2026 | 15:11:27.240 | 3,560 BZ | 150 | 534,000 | 369.211,000 | 1.302.833,290 |
| 13.05.2026 | 15:10:11.110 | 3,530 BZ | 150 | 529,500 | 369.061,000 | 1.302.299,290 |
| 13.05.2026 | 15:06:49.610 | 3,540 BZ | 1.000 | 3.540,000 | 368.911,000 | 1.301.769,790 |
| 13.05.2026 | 14:58:04.562 | 3,510 BZ | 1.500 | 5.265,000 | 367.911,000 | 1.298.229,790 |
| 13.05.2026 | 14:56:27.614 | 3,480 BZ | 300 | 1.044,000 | 366.411,000 | 1.292.964,790 |
| 13.05.2026 | 14:37:41.854 | 3,450 BZ | 500 | 1.725,000 | 366.111,000 | 1.291.920,790 |
| 13.05.2026 | 14:36:47.974 | 3,470 BZ | 2.800 | 9.716,000 | 365.611,000 | 1.290.195,790 |
| 13.05.2026 | 14:36:19.875 | 3,480 BZ | 3.800 | 13.224,000 | 362.811,000 | 1.280.479,790 |
| 13.05.2026 | 14:36:03.098 | 3,490 BZ | 460 | 1.605,400 | 359.011,000 | 1.267.255,790 |
| 13.05.2026 | 14:34:35.020 | 3,510 BZ | 200 | 702,000 | 358.551,000 | 1.265.650,390 |
| 13.05.2026 | 14:34:31.244 | 3,500 BZ | 50 | 175,000 | 358.351,000 | 1.264.948,390 |
| 13.05.2026 | 14:34:23.654 | 3,490 BZ | 285 | 994,650 | 358.301,000 | 1.264.773,390 |
| 13.05.2026 | 14:33:28.466 | 3,480 G | - | - | 358.016,000 | 1.263.778,740 |
| 13.05.2026 | 14:33:12.418 | 3,490 BZ | 10 | 34,900 | 358.016,000 | 1.263.778,740 |
| 13.05.2026 | 14:33:09.168 | 3,490 BZ | 400 | 1.396,000 | 358.006,000 | 1.263.743,840 |
| 13.05.2026 | 14:31:39.837 | 3,500 BZ | 283 | 990,500 | 357.606,000 | 1.262.347,840 |
| 13.05.2026 | 14:30:37.394 | 3,510 BZ | 40 | 140,400 | 357.323,000 | 1.261.357,340 |
| 13.05.2026 | 14:30:32.829 | 3,500 G | - | - | 357.283,000 | 1.261.216,940 |
| 13.05.2026 | 14:29:50.308 | 3,540 BZ | 2.825 | 10.000,500 | 357.283,000 | 1.261.216,940 |
| 13.05.2026 | 14:29:10.622 | 3,540 BZ | 280 | 991,200 | 354.458,000 | 1.251.216,440 |
| 13.05.2026 | 14:28:59.307 | 3,540 BZ | 300 | 1.062,000 | 354.178,000 | 1.250.225,240 |
| 13.05.2026 | 14:28:13.808 | 3,540 BZ | 200 | 708,000 | 353.878,000 | 1.249.163,240 |
| 13.05.2026 | 14:27:43.942 | 3,530 BZ | 1.100 | 3.883,000 | 353.678,000 | 1.248.455,240 |
| 13.05.2026 | 14:25:15.548 | 3,530 BZ | 56 | 197,680 | 352.578,000 | 1.244.572,240 |
| 13.05.2026 | 14:24:17.431 | 3,530 BZ | 300 | 1.059,000 | 352.522,000 | 1.244.374,560 |
| 13.05.2026 | 14:22:57.385 | 3,500 BZ | 200 | 700,000 | 352.222,000 | 1.243.315,560 |
| 13.05.2026 | 14:22:32.694 | 3,500 BZ | 3.025 | 10.587,500 | 352.022,000 | 1.242.615,560 |
| 13.05.2026 | 14:22:18.020 | 3,510 BZ | 200 | 702,000 | 348.997,000 | 1.232.028,060 |
| 13.05.2026 | 14:18:58.630 | 3,550 BZ | 112 | 397,600 | 348.797,000 | 1.231.326,060 |
| 13.05.2026 | 14:18:46.309 | 3,550 BZ | 90 | 319,500 | 348.685,000 | 1.230.928,460 |
| 13.05.2026 | 14:18:42.548 | 3,550 BZ | 500 | 1.775,000 | 348.595,000 | 1.230.608,960 |
| 13.05.2026 | 14:16:24.033 | 3,550 BZ | 500 | 1.775,000 | 348.095,000 | 1.228.833,960 |
| 13.05.2026 | 14:05:36.553 | 3,590 G | - | - | 347.595,000 | 1.227.058,960 |
| 13.05.2026 | 14:03:33.866 | 3,580 BZ | 400 | 1.432,000 | 347.595,000 | 1.227.058,960 |
| 13.05.2026 | 14:01:58.788 | 3,570 BZ | 150 | 535,500 | 347.195,000 | 1.225.626,960 |
| 13.05.2026 | 14:01:43.509 | 3,570 G | - | - | 347.045,000 | 1.225.091,460 |
| 13.05.2026 | 14:00:49.007 | 3,580 BZ | 400 | 1.432,000 | 347.045,000 | 1.225.091,460 |
| 13.05.2026 | 13:56:49.172 | 3,590 BZ | 280 | 1.005,200 | 346.645,000 | 1.223.659,460 |
| 13.05.2026 | 13:53:42.310 | 3,600 BZ | 50 | 180,000 | 346.365,000 | 1.222.654,260 |
| 13.05.2026 | 13:51:48.660 | 3,590 BZ | 8.390 | 30.120,100 | 346.315,000 | 1.222.474,260 |
| 13.05.2026 | 13:51:30.668 | 3,590 BZ | 5.900 | 21.181,000 | 337.925,000 | 1.192.354,160 |
| 13.05.2026 | 13:50:28.563 | 3,590 G | - | - | 332.025,000 | 1.171.173,160 |
| 13.05.2026 | 13:50:13.693 | 3,590 G | - | - | 332.025,000 | 1.171.173,160 |
| 13.05.2026 | 13:49:58.024 | 3,600 BZ | 2.000 | 7.200,000 | 332.025,000 | 1.171.173,160 |
| 13.05.2026 | 13:44:43.462 | 3,610 BZ | 2.000 | 7.220,000 | 330.025,000 | 1.163.973,160 |
| 13.05.2026 | 13:43:35.228 | 3,620 BZ | 250 | 905,000 | 328.025,000 | 1.156.753,160 |
| 13.05.2026 | 13:42:51.256 | 3,620 BZ | 1.100 | 3.982,000 | 327.775,000 | 1.155.848,160 |
| 13.05.2026 | 13:39:35.226 | 3,610 BZ | 235 | 848,350 | 326.675,000 | 1.151.866,160 |
| 13.05.2026 | 13:38:26.236 | 3,610 BZ | 1.000 | 3.610,000 | 326.440,000 | 1.151.017,810 |
| 13.05.2026 | 13:34:43.362 | 3,620 BZ | 1.000 | 3.620,000 | 325.440,000 | 1.147.407,810 |
| 13.05.2026 | 13:32:07.121 | 3,590 BZ | 1.200 | 4.308,000 | 324.440,000 | 1.143.787,810 |
| 13.05.2026 | 13:31:37.344 | 3,600 BZ | 1.500 | 5.400,000 | 323.240,000 | 1.139.479,810 |
| 13.05.2026 | 13:31:14.886 | 3,600 BZ | 1.500 | 5.400,000 | 321.740,000 | 1.134.079,810 |
| 13.05.2026 | 13:30:52.282 | 3,590 BZ | 1.500 | 5.385,000 | 320.240,000 | 1.128.679,810 |
| 13.05.2026 | 13:30:30.166 | 3,580 BZ | 1.400 | 5.012,000 | 318.740,000 | 1.123.294,810 |
| 13.05.2026 | 13:30:07.414 | 3,580 BZ | 1.300 | 4.654,000 | 317.340,000 | 1.118.282,810 |
| 13.05.2026 | 13:29:42.306 | 3,580 BZ | 1.200 | 4.296,000 | 316.040,000 | 1.113.628,810 |
| 13.05.2026 | 13:29:19.988 | 3,580 BZ | 300 | 1.074,000 | 314.840,000 | 1.109.332,810 |
| 13.05.2026 | 13:28:46.333 | 3,580 BZ | 1.290 | 4.618,200 | 314.540,000 | 1.108.258,810 |
| 13.05.2026 | 13:28:42.908 | 3,580 BZ | 1.200 | 4.296,000 | 313.250,000 | 1.103.640,610 |
| 13.05.2026 | 13:28:23.206 | 3,580 G | - | - | 312.050,000 | 1.099.344,610 |
| 13.05.2026 | 13:27:32.633 | 3,580 BZ | 1.000 | 3.580,000 | 312.050,000 | 1.099.344,610 |
| 13.05.2026 | 13:26:19.347 | 3,580 BZ | 1.400 | 5.012,000 | 311.050,000 | 1.095.764,610 |
| 13.05.2026 | 13:25:04.584 | 3,580 BZ | 500 | 1.790,000 | 309.650,000 | 1.090.752,610 |
| 13.05.2026 | 13:23:48.469 | 3,590 BZ | 280 | 1.005,200 | 309.150,000 | 1.088.962,610 |
| 13.05.2026 | 13:23:39.805 | 3,590 BZ | 2.000 | 7.180,000 | 308.870,000 | 1.087.957,410 |
| 13.05.2026 | 13:20:46.446 | 3,570 BZ | 600 | 2.142,000 | 306.870,000 | 1.080.777,410 |
| 13.05.2026 | 13:17:56.069 | 3,580 BZ | 300 | 1.074,000 | 306.270,000 | 1.078.635,410 |
| 13.05.2026 | 13:14:04.390 | 3,560 BZ | 3.000 | 10.680,000 | 305.970,000 | 1.077.561,410 |
| 13.05.2026 | 13:05:45.644 | 3,540 BZ | 500 | 1.770,000 | 302.970,000 | 1.066.881,410 |
| 13.05.2026 | 13:05:24.210 | 3,530 BZ | 480 | 1.694,400 | 302.470,000 | 1.065.111,410 |
| 13.05.2026 | 13:04:39.980 | 3,540 BZ | 280 | 991,200 | 301.990,000 | 1.063.417,010 |
| 13.05.2026 | 13:04:07.123 | 3,540 BZ | 280 | 991,200 | 301.710,000 | 1.062.425,810 |
| 13.05.2026 | 13:03:23.172 | 3,540 BZ | 200 | 708,000 | 301.430,000 | 1.061.434,610 |
| 13.05.2026 | 13:02:04.478 | 3,540 BZ | 200 | 708,000 | 301.230,000 | 1.060.726,610 |
| 13.05.2026 | 12:59:32.818 | 3,540 BZ | 8 | 28,320 | 301.030,000 | 1.060.018,610 |
| 13.05.2026 | 12:58:56.651 | 3,530 BZ | 500 | 1.765,000 | 301.022,000 | 1.059.990,290 |
| 13.05.2026 | 12:58:52.000 | 3,530 BZ | 200 | 706,000 | 300.522,000 | 1.058.225,290 |
| 13.05.2026 | 12:54:43.919 | 3,540 BZ | 142 | 502,680 | 300.322,000 | 1.057.519,290 |
| 13.05.2026 | 12:53:46.963 | 3,550 BZ | 100 | 355,000 | 300.180,000 | 1.057.016,610 |
| 13.05.2026 | 12:52:28.846 | 3,540 BZ | 500 | 1.770,000 | 300.080,000 | 1.056.661,610 |
| 13.05.2026 | 12:50:37.741 | 3,550 BZ | 140 | 497,000 | 299.580,000 | 1.054.891,610 |
| 13.05.2026 | 12:49:31.526 | 3,560 BZ | 281 | 1.000,360 | 299.440,000 | 1.054.394,610 |
| 13.05.2026 | 12:47:05.488 | 3,550 BZ | 1.000 | 3.550,000 | 299.159,000 | 1.053.394,250 |
| 13.05.2026 | 12:43:27.825 | 3,560 BZ | 150 | 534,000 | 298.159,000 | 1.049.844,250 |
| 13.05.2026 | 12:41:33.146 | 3,550 BZ | 564 | 2.002,200 | 298.009,000 | 1.049.310,250 |
| 13.05.2026 | 12:38:17.654 | 3,550 BZ | 100 | 355,000 | 297.445,000 | 1.047.308,050 |
| 13.05.2026 | 12:37:04.999 | 3,560 BZ | 560 | 1.993,600 | 297.345,000 | 1.046.953,050 |
| 13.05.2026 | 12:33:15.870 | 3,570 BZ | 300 | 1.071,000 | 296.785,000 | 1.044.959,450 |
| 13.05.2026 | 12:31:11.465 | 3,560 G | - | - | 296.485,000 | 1.043.888,450 |
| 13.05.2026 | 12:30:09.948 | 3,570 BZ | 200 | 714,000 | 296.485,000 | 1.043.888,450 |
| 13.05.2026 | 12:29:42.575 | 3,570 BZ | 300 | 1.071,000 | 296.285,000 | 1.043.174,450 |
| 13.05.2026 | 12:26:57.356 | 3,560 BZ | 140 | 498,400 | 295.985,000 | 1.042.103,450 |
| 13.05.2026 | 12:26:36.512 | 3,570 BZ | 1.000 | 3.570,000 | 295.845,000 | 1.041.605,050 |
| 13.05.2026 | 12:25:12.605 | 3,580 BZ | 300 | 1.074,000 | 294.845,000 | 1.038.035,050 |
| 13.05.2026 | 12:16:43.277 | 3,560 BZ | 4.000 | 14.240,000 | 294.545,000 | 1.036.961,050 |
| 13.05.2026 | 12:16:15.687 | 3,570 BZ | 4.000 | 14.280,000 | 290.545,000 | 1.022.721,050 |
| 13.05.2026 | 12:15:36.653 | 3,580 BZ | 280 | 1.002,400 | 286.545,000 | 1.008.441,050 |
| 13.05.2026 | 12:13:51.306 | 3,600 BZ | 1.500 | 5.400,000 | 286.265,000 | 1.007.438,650 |