Shell PLC/OS/Call [39]/MS
WKN MN7PZ8
ISIN DE000MN7PZ81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 17:07:14.387 | 0,228 BZ | 2.000 | 456,000 | 247.740,000 | 52.417,544 |
| 22.09.2026 | 17:07:08.479 | 0,227 BZ | 2.000 | 454,000 | 245.740,000 | 51.961,544 |
| 22.09.2026 | 16:06:32.778 | 0,223 BZ | 7.000 | 1.561,000 | 243.740,000 | 51.507,544 |
| 22.09.2026 | 16:03:59.998 | 0,222 BZ | 7.000 | 1.554,000 | 236.740,000 | 49.946,544 |
| 22.09.2026 | 15:35:40.849 | 0,211 BZ | 1.851 | 390,561 | 229.740,000 | 48.392,544 |
| 22.09.2026 | 15:35:17.862 | 0,210 BZ | 1.851 | 388,710 | 227.889,000 | 48.001,983 |
| 22.09.2026 | 15:31:12.806 | 0,210 BZ | 5.000 | 1.050,000 | 226.038,000 | 47.613,273 |
| 22.09.2026 | 15:27:57.732 | 0,211 BZ | 5.000 | 1.055,000 | 221.038,000 | 46.563,273 |
| 22.09.2026 | 15:23:43.967 | 0,210 BZ | 2.000 | 420,000 | 216.038,000 | 45.508,273 |
| 22.09.2026 | 15:18:24.482 | 0,209 BZ | 2.000 | 418,000 | 214.038,000 | 45.088,273 |
| 22.09.2026 | 15:03:30.713 | 0,211 G | - | - | 212.038,000 | 44.670,273 |
| 22.09.2026 | 14:16:20.163 | 0,210 BZ | 20.000 | 4.200,000 | 212.038,000 | 44.670,273 |
| 22.09.2026 | 14:06:25.604 | 0,207 BZ | 6.000 | 1.242,000 | 192.038,000 | 40.470,273 |
| 22.09.2026 | 14:05:54.070 | 0,206 BZ | 6.000 | 1.236,000 | 186.038,000 | 39.228,273 |
| 22.09.2026 | 13:23:51.024 | 0,202 BZ | 4.950 | 999,900 | 180.038,000 | 37.992,273 |
| 22.09.2026 | 13:15:05.661 | 0,203 BZ | 4.950 | 1.004,850 | 175.088,000 | 36.992,373 |
| 22.09.2026 | 13:09:55.950 | 0,208 BZ | 12.000 | 2.496,000 | 170.138,000 | 35.987,523 |
| 22.09.2026 | 13:08:05.864 | 0,207 BZ | 2.000 | 414,000 | 158.138,000 | 33.491,523 |
| 22.09.2026 | 13:06:46.013 | 0,207 BZ | 10.000 | 2.070,000 | 156.138,000 | 33.077,523 |
| 22.09.2026 | 12:15:37.159 | 0,201 BZ | 16.000 | 3.216,000 | 146.138,000 | 31.007,523 |
| 22.09.2026 | 12:11:52.252 | 0,200 BZ | 4.000 | 800,000 | 130.138,000 | 27.791,523 |
| 22.09.2026 | 12:10:32.888 | 0,201 BZ | 4.000 | 804,000 | 126.138,000 | 26.991,523 |
| 22.09.2026 | 12:08:37.577 | 0,199 BZ | 4.000 | 796,000 | 122.138,000 | 26.187,523 |
| 22.09.2026 | 12:07:48.799 | 0,198 BZ | 4.000 | 792,000 | 118.138,000 | 25.391,523 |
| 22.09.2026 | 12:00:46.566 | 0,200 BZ | 13.500 | 2.700,000 | 114.138,000 | 24.599,523 |
| 22.09.2026 | 12:00:28.308 | 0,200 BG | 21.500 | 4.300,000 | 100.638,000 | 21.899,523 |
| 22.09.2026 | 10:57:18.974 | 0,205 BZ | 620 | 127,100 | 79.138,000 | 17.599,523 |
| 22.09.2026 | 10:56:10.556 | 0,206 BZ | 620 | 127,720 | 78.518,000 | 17.472,423 |
| 22.09.2026 | 10:52:27.564 | 0,206 BZ | 20.000 | 4.120,000 | 77.898,000 | 17.344,703 |
| 22.09.2026 | 10:48:29.191 | 0,211 BZ | 3.200 | 675,200 | 57.898,000 | 13.224,703 |
| 22.09.2026 | 10:48:20.154 | 0,210 BZ | 3.200 | 672,000 | 54.698,000 | 12.549,503 |
| 22.09.2026 | 10:40:30.653 | 0,229 G | - | - | 51.498,000 | 11.877,503 |
| 22.09.2026 | 10:40:21.346 | 0,229 BZ | 1.500 | 343,500 | 51.498,000 | 11.877,503 |
| 22.09.2026 | 10:39:53.934 | 0,230 BZ | 1.500 | 345,000 | 49.998,000 | 11.534,003 |
| 22.09.2026 | 10:02:16.283 | 0,231 BZ | 6.450 | 1.489,950 | 48.498,000 | 11.189,003 |
| 22.09.2026 | 10:00:23.532 | 0,232 BZ | 6.450 | 1.496,400 | 42.048,000 | 9.699,053 |
| 22.09.2026 | 09:50:30.553 | 0,234 BZ | 2.150 | 503,100 | 35.598,000 | 8.202,653 |
| 22.09.2026 | 09:48:03.315 | 0,234 BZ | 650 | 152,100 | 33.448,000 | 7.699,553 |
| 22.09.2026 | 09:36:27.607 | 0,233 BZ | 1.000 | 233,000 | 32.798,000 | 7.547,453 |
| 22.09.2026 | 09:32:08.282 | 0,234 BZ | 1.800 | 421,200 | 31.798,000 | 7.314,453 |
| 22.09.2026 | 09:30:28.439 | 0,233 BZ | 20.000 | 4.660,000 | 29.998,000 | 6.893,253 |
| 22.09.2026 | 08:56:54.266 | 0,224 BZ | 4.349 | 974,176 | 9.998,000 | 2.233,253 |
| 22.09.2026 | 08:53:35.860 | 0,223 G | - | - | 5.649,000 | 1.259,077 |
| 22.09.2026 | 08:43:50.244 | 0,223 BZ | 2.999 | 668,777 | 5.649,000 | 1.259,077 |
| 22.09.2026 | 08:39:25.218 | 0,223 BZ | 2.000 | 446,000 | 2.650,000 | 590,300 |
| 22.09.2026 | 08:33:42.483 | 0,222 BZ | 650 | 144,300 | 650,000 | 144,300 |
| 21.09.2026 | 20:07:05.394 | 0,220 BZ | 678 | 149,160 | 852.254,000 | 199.904,857 |
| 21.09.2026 | 20:07:05.394 | 0,220 BZ | 678 | 149,160 | 852.254,000 | 199.904,857 |
| 21.09.2026 | 20:06:28.661 | 0,221 BZ | 678 | 149,838 | 851.576,000 | 199.755,697 |
| 21.09.2026 | 19:59:06.917 | 0,220 BZ | 17.518 | 3.853,960 | 850.898,000 | 199.605,859 |
| 21.09.2026 | 19:58:58.162 | 0,219 BZ | 18.518 | 4.055,442 | 833.380,000 | 195.751,899 |
| 21.09.2026 | 19:45:10.665 | 0,218 BZ | 1.000 | 218,000 | 814.862,000 | 191.696,457 |
| 21.09.2026 | 19:06:05.761 | 0,213 BZ | 1.100 | 234,300 | 813.862,000 | 191.478,457 |
| 21.09.2026 | 18:41:02.111 | 0,212 BZ | 2.000 | 424,000 | 812.762,000 | 191.244,157 |
| 21.09.2026 | 18:28:16.695 | 0,211 BZ | 4.400 | 928,400 | 810.762,000 | 190.820,157 |
| 21.09.2026 | 18:24:18.523 | 0,210 BZ | 10.000 | 2.100,000 | 806.362,000 | 189.891,757 |
| 21.09.2026 | 18:20:37.893 | 0,212 G | - | - | 796.362,000 | 187.791,757 |
| 21.09.2026 | 18:10:57.567 | 0,213 BZ | 2.500 | 532,500 | 796.362,000 | 187.791,757 |
| 21.09.2026 | 18:07:22.196 | 0,214 BZ | 2.500 | 535,000 | 793.862,000 | 187.259,257 |
| 21.09.2026 | 17:17:04.832 | 0,225 BZ | 1.600 | 360,000 | 791.362,000 | 186.724,257 |
| 21.09.2026 | 17:10:48.621 | 0,224 BZ | 1.600 | 358,400 | 789.762,000 | 186.364,257 |
| 21.09.2026 | 16:56:58.770 | 0,223 BZ | 15.000 | 3.345,000 | 788.162,000 | 186.005,857 |
| 21.09.2026 | 16:56:05.111 | 0,223 BZ | 3.600 | 802,800 | 773.162,000 | 182.660,857 |
| 21.09.2026 | 16:55:29.026 | 0,222 BZ | 3.600 | 799,200 | 769.562,000 | 181.858,057 |
| 21.09.2026 | 16:40:10.346 | 0,227 BZ | 44.017 | 9.991,859 | 765.962,000 | 181.058,857 |
| 21.09.2026 | 16:28:10.114 | 0,226 BZ | 600 | 135,600 | 721.945,000 | 171.066,998 |
| 21.09.2026 | 16:23:16.144 | 0,228 BZ | 2.500 | 570,000 | 721.345,000 | 170.931,398 |
| 21.09.2026 | 16:12:16.970 | 0,228 BZ | 20.000 | 4.560,000 | 718.845,000 | 170.361,398 |
| 21.09.2026 | 15:41:14.950 | 0,230 BZ | 50.000 | 11.500,000 | 698.845,000 | 165.801,398 |
| 21.09.2026 | 15:13:10.768 | 0,238 BZ | 375 | 89,250 | 648.845,000 | 154.301,398 |
| 21.09.2026 | 15:10:40.118 | 0,238 BZ | 1.005 | 239,190 | 648.470,000 | 154.212,148 |
| 21.09.2026 | 14:27:55.434 | 0,239 G | - | - | 647.465,000 | 153.972,958 |
| 21.09.2026 | 14:23:15.738 | 0,238 BZ | 8.200 | 1.951,600 | 647.465,000 | 153.972,958 |
| 21.09.2026 | 12:59:45.407 | 0,239 BZ | 15.400 | 3.680,600 | 639.265,000 | 152.021,358 |
| 21.09.2026 | 12:43:02.877 | 0,238 BZ | 370 | 88,060 | 623.865,000 | 148.340,758 |
| 21.09.2026 | 12:33:22.893 | 0,237 BZ | 1.500 | 355,500 | 623.495,000 | 148.252,698 |
| 21.09.2026 | 12:30:02.906 | 0,237 BZ | 2.000 | 474,000 | 621.995,000 | 147.897,198 |
| 21.09.2026 | 12:24:07.534 | 0,239 BZ | 2.500 | 597,500 | 619.995,000 | 147.423,198 |
| 21.09.2026 | 12:20:01.536 | 0,239 BZ | 2.000 | 478,000 | 617.495,000 | 146.825,698 |
| 21.09.2026 | 12:12:24.708 | 0,241 BZ | 1.050 | 253,050 | 615.495,000 | 146.347,698 |
| 21.09.2026 | 12:03:41.899 | 0,240 BZ | 5.000 | 1.200,000 | 614.445,000 | 146.094,648 |
| 21.09.2026 | 11:42:15.207 | 0,241 BZ | 3.500 | 843,500 | 609.445,000 | 144.894,648 |
| 21.09.2026 | 11:39:28.963 | 0,243 BZ | 50.000 | 12.150,000 | 605.945,000 | 144.051,148 |
| 21.09.2026 | 11:39:20.554 | 0,243 BZ | 20.000 | 4.860,000 | 555.945,000 | 131.901,148 |
| 21.09.2026 | 11:32:54.272 | 0,242 BZ | 2.555 | 618,310 | 535.945,000 | 127.041,148 |
| 21.09.2026 | 11:29:59.078 | 0,244 BZ | 10.000 | 2.440,000 | 533.390,000 | 126.422,838 |
| 21.09.2026 | 11:21:46.670 | 0,244 BZ | 3.860 | 941,840 | 523.390,000 | 123.982,838 |
| 21.09.2026 | 10:54:47.629 | 0,242 BZ | 8.000 | 1.936,000 | 519.530,000 | 123.040,998 |
| 21.09.2026 | 10:49:19.544 | 0,242 BZ | 50.000 | 12.100,000 | 511.530,000 | 121.104,998 |
| 21.09.2026 | 10:49:07.653 | 0,242 BZ | 50.000 | 12.100,000 | 461.530,000 | 109.004,998 |
| 21.09.2026 | 10:47:42.361 | 0,242 BZ | 100.000 | 24.200,000 | 411.530,000 | 96.904,998 |
| 21.09.2026 | 10:41:53.697 | 0,242 BZ | 25.000 | 6.050,000 | 311.530,000 | 72.704,998 |
| 21.09.2026 | 10:17:52.691 | 0,240 BZ | 4.000 | 960,000 | 286.530,000 | 66.654,998 |
| 21.09.2026 | 10:11:55.553 | 0,238 BZ | 25.000 | 5.950,000 | 282.530,000 | 65.694,998 |
| 21.09.2026 | 10:08:07.126 | 0,236 BZ | 2.000 | 472,000 | 257.530,000 | 59.744,998 |
| 21.09.2026 | 10:03:59.664 | 0,237 BZ | 8.500 | 2.014,500 | 255.530,000 | 59.272,998 |
| 21.09.2026 | 10:03:58.600 | 0,237 BZ | 50.000 | 11.850,000 | 247.030,000 | 57.258,498 |
| 21.09.2026 | 09:42:59.501 | 0,231 G | - | - | 122.030,000 | 27.708,498 |
| 21.09.2026 | 09:32:14.876 | 0,232 BZ | 1.500 | 348,000 | 122.030,000 | 27.708,498 |
| 21.09.2026 | 09:31:12.929 | 0,232 BZ | 600 | 139,200 | 120.530,000 | 27.360,498 |