Shell PLC/OS/Call [40]/MS
WKN MN39YS
ISIN DE000MN39YS3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10:02:07.015 | 1,100 BZ | 6.000 | 6.600,000 | 14.000,000 | 15.600,000 |
| 27.03.2026 | 09:29:38.609 | 1,130 G | - | - | 5.000,000 | 5.700,000 |
| 27.03.2026 | 09:00:28.099 | 1,140 BZ | 5.000 | 5.700,000 | 5.000,000 | 5.700,000 |
| 26.03.2026 | 21:38:41.025 | 1,130 BZ | 100 | 113,000 | 69.563,000 | 77.799,620 |
| 26.03.2026 | 21:38:41.025 | 1,130 BZ | 100 | 113,000 | 69.563,000 | 77.799,620 |
| 26.03.2026 | 20:07:37.454 | 1,140 G | - | - | 69.463,000 | 77.686,620 |
| 26.03.2026 | 19:53:01.983 | 1,130 G | - | - | 69.463,000 | 77.686,620 |
| 26.03.2026 | 18:06:08.220 | 1,150 G | - | - | 69.463,000 | 77.686,620 |
| 26.03.2026 | 17:36:22.571 | 1,150 BZ | 1.000 | 1.150,000 | 69.463,000 | 77.686,620 |
| 26.03.2026 | 17:09:23.329 | 1,140 BZ | 220 | 250,800 | 68.463,000 | 76.536,620 |
| 26.03.2026 | 17:00:49.556 | 1,140 BZ | 4.220 | 4.810,800 | 68.243,000 | 76.285,820 |
| 26.03.2026 | 16:48:25.347 | 1,120 BZ | 6.500 | 7.280,000 | 64.023,000 | 71.475,020 |
| 26.03.2026 | 15:50:08.541 | 1,110 G | - | - | 57.523,000 | 64.195,020 |
| 26.03.2026 | 15:06:18.767 | 1,100 BZ | 950 | 1.045,000 | 57.523,000 | 64.195,020 |
| 26.03.2026 | 15:03:27.220 | 1,090 BZ | 250 | 272,500 | 56.573,000 | 63.150,020 |
| 26.03.2026 | 14:29:47.491 | 1,100 BZ | 10.000 | 11.000,000 | 56.323,000 | 62.877,520 |
| 26.03.2026 | 13:55:42.392 | 1,130 BZ | 2.105 | 2.378,650 | 46.323,000 | 51.877,520 |
| 26.03.2026 | 12:31:57.543 | 1,140 BZ | 1.200 | 1.368,000 | 44.218,000 | 49.498,870 |
| 26.03.2026 | 11:32:46.180 | 1,130 BZ | 2.500 | 2.825,000 | 43.018,000 | 48.130,870 |
| 26.03.2026 | 11:27:51.549 | 1,120 BZ | 10.000 | 11.200,000 | 40.518,000 | 45.305,870 |
| 26.03.2026 | 11:12:12.490 | 1,130 BZ | 43 | 48,590 | 30.518,000 | 34.105,870 |
| 26.03.2026 | 11:03:20.829 | 1,140 BZ | 1.300 | 1.482,000 | 30.475,000 | 34.057,280 |
| 26.03.2026 | 10:56:33.104 | 1,120 G | - | - | 29.175,000 | 32.575,280 |
| 26.03.2026 | 10:27:07.907 | 1,140 BZ | 183 | 208,620 | 29.175,000 | 32.575,280 |
| 26.03.2026 | 10:23:07.878 | 1,140 BZ | 2.400 | 2.736,000 | 28.992,000 | 32.366,660 |
| 26.03.2026 | 10:18:52.836 | 1,140 BZ | 970 | 1.105,800 | 26.592,000 | 29.630,660 |
| 26.03.2026 | 10:13:19.621 | 1,130 BZ | 6.122 | 6.917,860 | 25.622,000 | 28.524,860 |
| 26.03.2026 | 10:06:52.572 | 1,130 BZ | 600 | 678,000 | 19.500,000 | 21.607,000 |
| 26.03.2026 | 09:55:04.813 | 1,140 BZ | 2.000 | 2.280,000 | 18.900,000 | 20.929,000 |
| 26.03.2026 | 09:52:22.916 | 1,130 BZ | 1.000 | 1.130,000 | 16.900,000 | 18.649,000 |
| 26.03.2026 | 09:27:53.668 | 1,120 G | - | - | 15.900,000 | 17.519,000 |
| 26.03.2026 | 09:22:42.027 | 1,130 BZ | 800 | 904,000 | 15.900,000 | 17.519,000 |
| 26.03.2026 | 09:00:09.605 | 1,100 BZ | 1.500 | 1.650,000 | 15.100,000 | 16.615,000 |
| 26.03.2026 | 08:40:35.159 | 1,100 BZ | 6.000 | 6.600,000 | 13.600,000 | 14.965,000 |
| 26.03.2026 | 08:39:17.810 | 1,100 BZ | 6.000 | 6.600,000 | 7.600,000 | 8.365,000 |
| 26.03.2026 | 08:19:10.931 | 1,110 BZ | 500 | 555,000 | 1.600,000 | 1.765,000 |
| 26.03.2026 | 08:01:05.200 | 1,100 BZ | 1.100 | 1.210,000 | 1.100,000 | 1.210,000 |
| 25.03.2026 | 21:56:19.531 | 1,070 BZ | 697 | 745,790 | 93.177,000 | 100.158,290 |
| 25.03.2026 | 21:56:19.531 | 1,070 BZ | 697 | 745,790 | 93.177,000 | 100.158,290 |
| 25.03.2026 | 21:38:43.500 | 1,080 BZ | 6.500 | 7.020,000 | 92.480,000 | 99.412,500 |
| 25.03.2026 | 21:33:53.000 | 1,080 BZ | 3.500 | 3.780,000 | 85.980,000 | 92.392,500 |
| 25.03.2026 | 20:27:22.161 | 1,100 G | - | - | 82.480,000 | 88.612,500 |
| 25.03.2026 | 19:58:47.472 | 1,100 BZ | 1.000 | 1.100,000 | 82.480,000 | 88.612,500 |
| 25.03.2026 | 18:29:23.630 | 1,090 G | - | - | 81.480,000 | 87.512,500 |
| 25.03.2026 | 18:03:25.269 | 1,100 BZ | 6.000 | 6.600,000 | 81.480,000 | 87.512,500 |
| 25.03.2026 | 18:01:15.969 | 1,090 BZ | 10.000 | 10.900,000 | 75.480,000 | 80.912,500 |
| 25.03.2026 | 17:00:54.486 | 1,100 BZ | 2.000 | 2.200,000 | 65.480,000 | 70.012,500 |
| 25.03.2026 | 16:25:35.947 | 1,100 BZ | 2.850 | 3.135,000 | 63.480,000 | 67.812,500 |
| 25.03.2026 | 16:19:08.306 | 1,090 G | - | - | 60.630,000 | 64.677,500 |
| 25.03.2026 | 16:12:43.805 | 1,100 BZ | 600 | 660,000 | 60.630,000 | 64.677,500 |
| 25.03.2026 | 15:52:20.530 | 1,090 BZ | 2.500 | 2.725,000 | 60.030,000 | 64.017,500 |
| 25.03.2026 | 15:24:08.826 | 1,090 BZ | 10.590 | 11.543,100 | 57.530,000 | 61.292,500 |
| 25.03.2026 | 14:53:37.173 | 1,100 BZ | 10.000 | 11.000,000 | 46.940,000 | 49.749,400 |
| 25.03.2026 | 14:17:17.523 | 1,070 BZ | 10.000 | 10.700,000 | 36.940,000 | 38.749,400 |
| 25.03.2026 | 13:58:36.303 | 1,080 BZ | 500 | 540,000 | 26.940,000 | 28.049,400 |
| 25.03.2026 | 11:18:52.158 | 1,100 BZ | 1.000 | 1.100,000 | 17.530,000 | 17.894,700 |
| 25.03.2026 | 10:52:43.511 | 1,090 BZ | 500 | 545,000 | 16.530,000 | 16.794,700 |
| 25.03.2026 | 10:42:21.234 | 1,090 BZ | 130 | 141,700 | 16.030,000 | 16.249,700 |
| 25.03.2026 | 10:01:20.803 | 1,080 BZ | 1.700 | 1.836,000 | 15.900,000 | 16.108,000 |
| 25.03.2026 | 09:36:32.931 | 1,060 BZ | 700 | 742,000 | 14.200,000 | 14.272,000 |
| 25.03.2026 | 09:19:35.924 | 1,060 G | - | - | 13.500,000 | 13.530,000 |
| 25.03.2026 | 09:17:47.710 | 1,080 BZ | 1.000 | 1.080,000 | 13.500,000 | 13.530,000 |
| 25.03.2026 | 08:53:16.488 | 0,990 BZ | 6.500 | 6.435,000 | 12.500,000 | 12.450,000 |
| 25.03.2026 | 08:31:04.095 | 1,010 BZ | 1.500 | 1.515,000 | 6.000,000 | 6.015,000 |
| 25.03.2026 | 08:24:53.575 | 1,000 BZ | 100 | 100,000 | 4.500,000 | 4.500,000 |
| 25.03.2026 | 08:00:02.076 | 1,000 BZ | 4.400 | 4.400,000 | 4.400,000 | 4.400,000 |
| 24.03.2026 | 21:51:37.256 | 1,030 BZ | 1.000 | 1.030,000 | 67.423,000 | 70.499,510 |
| 24.03.2026 | 21:51:37.256 | 1,030 BZ | 1.000 | 1.030,000 | 67.423,000 | 70.499,510 |
| 24.03.2026 | 21:50:03.297 | 1,010 BZ | 2.000 | 2.020,000 | 66.423,000 | 69.469,510 |
| 24.03.2026 | 21:45:40.463 | 1,020 BZ | 1.000 | 1.020,000 | 64.423,000 | 67.449,510 |
| 24.03.2026 | 20:05:17.029 | 1,060 G | - | - | 63.423,000 | 66.429,510 |
| 24.03.2026 | 20:01:14.317 | 1,070 BZ | 3.100 | 3.317,000 | 63.423,000 | 66.429,510 |
| 24.03.2026 | 19:52:28.195 | 1,060 G | - | - | 60.323,000 | 63.112,510 |
| 24.03.2026 | 18:56:59.290 | 1,060 BZ | 2.200 | 2.332,000 | 60.323,000 | 63.112,510 |
| 24.03.2026 | 18:56:14.510 | 1,050 BZ | 2.200 | 2.310,000 | 58.123,000 | 60.780,510 |
| 24.03.2026 | 18:29:33.769 | 1,090 BZ | 400 | 436,000 | 55.923,000 | 58.470,510 |
| 24.03.2026 | 18:29:11.636 | 1,090 BZ | 400 | 436,000 | 55.523,000 | 58.034,510 |
| 24.03.2026 | 18:07:16.248 | 1,090 G | - | - | 55.123,000 | 57.598,510 |
| 24.03.2026 | 18:05:25.136 | 1,090 BZ | 500 | 545,000 | 55.123,000 | 57.598,510 |
| 24.03.2026 | 17:29:08.753 | 1,100 BZ | 10.000 | 11.000,000 | 54.623,000 | 57.053,510 |
| 24.03.2026 | 16:58:04.720 | 1,110 BZ | 270 | 299,700 | 44.623,000 | 46.053,510 |
| 24.03.2026 | 16:22:28.172 | 1,090 BZ | 700 | 763,000 | 44.353,000 | 45.753,810 |
| 24.03.2026 | 16:22:05.343 | 1,090 BZ | 400 | 436,000 | 43.653,000 | 44.990,810 |
| 24.03.2026 | 15:56:01.675 | 1,090 BZ | 1.401 | 1.527,090 | 43.253,000 | 44.554,810 |
| 24.03.2026 | 15:53:02.159 | 1,070 G | - | - | 41.852,000 | 43.027,720 |
| 24.03.2026 | 15:40:10.565 | 1,100 BZ | 1.000 | 1.100,000 | 41.852,000 | 43.027,720 |
| 24.03.2026 | 15:11:46.791 | 1,110 BZ | 272 | 301,920 | 39.752,000 | 40.727,720 |
| 24.03.2026 | 14:55:32.236 | 1,070 BZ | 3.000 | 3.210,000 | 39.480,000 | 40.425,800 |
| 24.03.2026 | 14:21:16.487 | 1,040 BZ | 3.000 | 3.120,000 | 36.480,000 | 37.215,800 |
| 24.03.2026 | 13:30:54.124 | 1,040 BZ | 2.500 | 2.600,000 | 33.480,000 | 34.095,800 |
| 24.03.2026 | 12:57:12.112 | 1,030 BZ | 3.000 | 3.090,000 | 30.980,000 | 31.495,800 |
| 24.03.2026 | 11:52:19.705 | 1,010 BZ | 1.980 | 1.999,800 | 27.980,000 | 28.405,800 |
| 24.03.2026 | 11:43:08.495 | 1,010 BZ | 5.000 | 5.050,000 | 26.000,000 | 26.406,000 |
| 24.03.2026 | 10:55:50.300 | 0,990 G | - | - | 21.000,000 | 21.356,000 |
| 24.03.2026 | 10:30:45.036 | 1,010 BZ | 1.200 | 1.212,000 | 21.000,000 | 21.356,000 |
| 24.03.2026 | 10:14:31.162 | 1,000 BZ | 5.800 | 5.800,000 | 19.800,000 | 20.144,000 |
| 24.03.2026 | 10:03:38.217 | 1,030 BZ | 3.000 | 3.090,000 | 14.000,000 | 14.344,000 |
| 24.03.2026 | 09:51:51.360 | 1,040 BZ | 800 | 832,000 | 11.000,000 | 11.254,000 |
| 24.03.2026 | 09:39:46.698 | 1,040 BZ | 1.900 | 1.976,000 | 10.200,000 | 10.422,000 |
| 24.03.2026 | 09:28:19.070 | 1,020 G | - | - | 8.300,000 | 8.446,000 |