Shell PLC/OS/Call [35]/MS
WKN MN83NZ
ISIN DE000MN83NZ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.06.2026 | 21:17:44.547 | 0,270 BZ | 200 | 54,000 | 452.618,000 | 126.358,780 |
| 19.06.2026 | 21:17:44.547 | 0,270 BZ | 200 | 54,000 | 452.618,000 | 126.358,780 |
| 19.06.2026 | 21:01:58.360 | 0,270 BZ | 200 | 54,000 | 452.418,000 | 126.304,780 |
| 19.06.2026 | 20:28:58.240 | 0,270 BZ | 3.000 | 810,000 | 452.218,000 | 126.250,780 |
| 19.06.2026 | 20:05:25.774 | 0,270 BZ | 3.000 | 810,000 | 449.218,000 | 125.440,780 |
| 19.06.2026 | 19:17:47.320 | 0,270 BZ | 200 | 54,000 | 446.218,000 | 124.630,780 |
| 19.06.2026 | 18:59:05.107 | 0,270 BZ | 200 | 54,000 | 446.018,000 | 124.576,780 |
| 19.06.2026 | 18:39:24.497 | 0,270 BZ | 5.500 | 1.485,000 | 445.818,000 | 124.522,780 |
| 19.06.2026 | 18:34:07.091 | 0,280 BZ | 5.500 | 1.540,000 | 440.318,000 | 123.037,780 |
| 19.06.2026 | 18:18:58.885 | 0,280 BZ | 20.000 | 5.600,000 | 434.818,000 | 121.497,780 |
| 19.06.2026 | 17:25:36.427 | 0,270 BZ | 2.500 | 675,000 | 414.818,000 | 115.897,780 |
| 19.06.2026 | 17:22:43.960 | 0,270 G | - | - | 412.318,000 | 115.222,780 |
| 19.06.2026 | 17:18:26.995 | 0,270 BZ | 2.500 | 675,000 | 412.318,000 | 115.222,780 |
| 19.06.2026 | 17:16:49.340 | 0,270 BZ | 2.000 | 540,000 | 409.818,000 | 114.547,780 |
| 19.06.2026 | 17:16:43.480 | 0,270 BZ | 18.126 | 4.894,020 | 407.818,000 | 114.007,780 |
| 19.06.2026 | 17:11:43.656 | 0,280 BZ | 3.000 | 840,000 | 389.692,000 | 109.113,760 |
| 19.06.2026 | 17:03:00.087 | 0,280 BZ | 5.555 | 1.555,400 | 386.692,000 | 108.273,760 |
| 19.06.2026 | 16:55:22.875 | 0,280 BZ | 1.500 | 420,000 | 381.137,000 | 106.718,360 |
| 19.06.2026 | 16:49:03.369 | 0,280 BZ | 4.500 | 1.260,000 | 379.637,000 | 106.298,360 |
| 19.06.2026 | 16:35:50.371 | 0,280 BZ | 3.571 | 999,880 | 375.137,000 | 105.038,360 |
| 19.06.2026 | 16:32:21.074 | 0,280 BZ | 1.850 | 518,000 | 371.566,000 | 104.038,480 |
| 19.06.2026 | 16:30:31.289 | 0,280 BZ | 1.850 | 518,000 | 369.716,000 | 103.520,480 |
| 19.06.2026 | 16:29:02.446 | 0,280 BZ | 3.700 | 1.036,000 | 367.866,000 | 103.002,480 |
| 19.06.2026 | 16:27:31.132 | 0,280 BZ | 3.700 | 1.036,000 | 364.166,000 | 101.966,480 |
| 19.06.2026 | 16:25:03.109 | 0,280 BZ | 7.142 | 1.999,760 | 360.466,000 | 100.930,480 |
| 19.06.2026 | 16:24:05.841 | 0,280 BZ | 3.100 | 868,000 | 353.324,000 | 98.930,720 |
| 19.06.2026 | 16:21:02.886 | 0,280 BZ | 3.000 | 840,000 | 350.224,000 | 98.062,720 |
| 19.06.2026 | 16:11:50.429 | 0,280 BZ | 100 | 28,000 | 347.224,000 | 97.222,720 |
| 19.06.2026 | 16:10:58.006 | 0,280 BZ | 29.000 | 8.120,000 | 347.124,000 | 97.194,720 |
| 19.06.2026 | 16:09:49.042 | 0,280 BZ | 10.000 | 2.800,000 | 318.124,000 | 89.074,720 |
| 19.06.2026 | 16:06:54.030 | 0,280 BZ | 25.000 | 7.000,000 | 308.124,000 | 86.274,720 |
| 19.06.2026 | 16:00:26.343 | 0,280 BZ | 7.142 | 1.999,760 | 283.124,000 | 79.274,720 |
| 19.06.2026 | 15:58:59.870 | 0,280 BZ | 45.200 | 12.656,000 | 275.982,000 | 77.274,960 |
| 19.06.2026 | 15:53:47.677 | 0,280 BZ | 8.000 | 2.240,000 | 230.782,000 | 64.618,960 |
| 19.06.2026 | 15:47:12.120 | 0,280 BZ | 5.000 | 1.400,000 | 222.782,000 | 62.378,960 |
| 19.06.2026 | 15:37:51.655 | 0,280 BZ | 5.000 | 1.400,000 | 217.782,000 | 60.978,960 |
| 19.06.2026 | 15:37:49.364 | 0,280 BZ | 2.000 | 560,000 | 212.782,000 | 59.578,960 |
| 19.06.2026 | 15:36:27.931 | 0,280 BZ | 1.100 | 308,000 | 210.782,000 | 59.018,960 |
| 19.06.2026 | 15:35:42.060 | 0,280 BZ | 3.000 | 840,000 | 209.682,000 | 58.710,960 |
| 19.06.2026 | 15:27:30.136 | 0,280 BZ | 400 | 112,000 | 206.682,000 | 57.870,960 |
| 19.06.2026 | 15:25:04.387 | 0,280 BZ | 15.000 | 4.200,000 | 206.282,000 | 57.758,960 |
| 19.06.2026 | 15:23:45.019 | 0,280 BZ | 500 | 140,000 | 191.282,000 | 53.558,960 |
| 19.06.2026 | 15:22:59.395 | 0,280 BZ | 3.000 | 840,000 | 190.782,000 | 53.418,960 |
| 19.06.2026 | 15:19:11.966 | 0,280 BZ | 2.000 | 560,000 | 187.782,000 | 52.578,960 |
| 19.06.2026 | 15:13:56.484 | 0,280 BZ | 200 | 56,000 | 185.782,000 | 52.018,960 |
| 19.06.2026 | 15:11:08.248 | 0,280 BZ | 7.142 | 1.999,760 | 185.582,000 | 51.962,960 |
| 19.06.2026 | 15:08:26.037 | 0,280 BZ | 3.000 | 840,000 | 178.440,000 | 49.963,200 |
| 19.06.2026 | 15:07:18.105 | 0,280 BZ | 100 | 28,000 | 175.440,000 | 49.123,200 |
| 19.06.2026 | 15:05:22.995 | 0,280 BZ | 5.000 | 1.400,000 | 175.340,000 | 49.095,200 |
| 19.06.2026 | 15:03:27.533 | 0,280 BZ | 3.000 | 840,000 | 170.340,000 | 47.695,200 |
| 19.06.2026 | 15:03:20.619 | 0,280 BZ | 1.600 | 448,000 | 167.340,000 | 46.855,200 |
| 19.06.2026 | 14:58:19.133 | 0,280 BZ | 4.000 | 1.120,000 | 165.740,000 | 46.407,200 |
| 19.06.2026 | 14:54:14.329 | 0,280 BZ | 3.500 | 980,000 | 161.740,000 | 45.287,200 |
| 19.06.2026 | 14:50:38.239 | 0,280 BZ | 2.500 | 700,000 | 158.240,000 | 44.307,200 |
| 19.06.2026 | 14:43:47.713 | 0,280 BZ | 1.800 | 504,000 | 155.740,000 | 43.607,200 |
| 19.06.2026 | 14:42:58.659 | 0,280 BZ | 1.000 | 280,000 | 153.940,000 | 43.103,200 |
| 19.06.2026 | 14:42:51.343 | 0,280 BZ | 9.000 | 2.520,000 | 152.940,000 | 42.823,200 |
| 19.06.2026 | 14:38:08.943 | 0,280 BZ | 36.577 | 10.241,560 | 143.940,000 | 40.303,200 |
| 19.06.2026 | 14:35:51.712 | 0,280 BZ | 7.400 | 2.072,000 | 107.363,000 | 30.061,640 |
| 19.06.2026 | 14:33:19.584 | 0,280 BZ | 3.000 | 840,000 | 99.963,000 | 27.989,640 |
| 19.06.2026 | 14:32:13.138 | 0,280 BZ | 4.000 | 1.120,000 | 96.963,000 | 27.149,640 |
| 19.06.2026 | 14:31:23.645 | 0,280 BZ | 1.000 | 280,000 | 92.963,000 | 26.029,640 |
| 19.06.2026 | 14:30:37.141 | 0,280 BZ | 9.259 | 2.592,520 | 91.963,000 | 25.749,640 |
| 19.06.2026 | 14:27:34.410 | 0,270 G | - | - | 82.704,000 | 23.157,120 |
| 19.06.2026 | 14:27:07.067 | 0,280 BZ | 4.000 | 1.120,000 | 82.704,000 | 23.157,120 |
| 19.06.2026 | 14:27:05.826 | 0,280 BZ | 19.000 | 5.320,000 | 78.704,000 | 22.037,120 |
| 19.06.2026 | 14:24:28.087 | 0,280 BZ | 3.704 | 1.037,120 | 59.704,000 | 16.717,120 |
| 19.06.2026 | 14:24:22.643 | 0,280 BZ | 40.000 | 11.200,000 | 56.000,000 | 15.680,000 |
| 19.06.2026 | 14:23:49.895 | 0,280 BZ | 2.000 | 560,000 | 16.000,000 | 4.480,000 |
| 19.06.2026 | 14:23:06.142 | 0,280 BZ | 5.000 | 1.400,000 | 14.000,000 | 3.920,000 |
| 19.06.2026 | 14:22:46.369 | 0,280 BZ | 7.500 | 2.100,000 | 9.000,000 | 2.520,000 |
| 19.06.2026 | 14:22:27.124 | 0,280 BZ | 1.200 | 336,000 | 1.500,000 | 420,000 |
| 19.06.2026 | 14:22:22.514 | 0,280 BZ | 300 | 84,000 | 300,000 | 84,000 |
| 19.06.2026 | 10:21:51.113 | 0,260 G | - | - | - | - |
| 19.06.2026 | 08:26:57.301 | 0,230 G | - | - | - | - |
| 18.06.2026 | 18:54:22.437 | 0,234 G | - | - | - | - |
| 18.06.2026 | 18:54:22.437 | 0,234 G | - | - | - | - |
| 18.06.2026 | 16:41:19.627 | 0,240 G | - | - | - | - |
| 18.06.2026 | 14:23:28.806 | 0,260 G | - | - | - | - |
| 18.06.2026 | 10:18:07.987 | 0,270 G | - | - | - | - |
| 18.06.2026 | 08:23:43.028 | 0,260 G | - | - | - | - |
| 17.06.2026 | 18:31:41.477 | 0,280 G | - | - | - | - |
| 17.06.2026 | 18:31:41.477 | 0,280 G | - | - | - | - |
| 17.06.2026 | 15:24:28.063 | 0,300 G | - | - | - | - |
| 17.06.2026 | 10:50:51.834 | 0,300 G | - | - | - | - |
| 17.06.2026 | 08:28:46.456 | 0,290 G | - | - | - | - |
| 16.06.2026 | 20:20:46.125 | 0,300 G | - | - | - | - |
| 16.06.2026 | 20:20:46.125 | 0,300 G | - | - | - | - |
| 16.06.2026 | 20:11:58.277 | 0,300 G | - | - | - | - |
| 16.06.2026 | 18:05:04.333 | 0,290 G | - | - | - | - |
| 16.06.2026 | 15:00:11.130 | 0,320 G | - | - | - | - |
| 16.06.2026 | 10:30:02.803 | 0,320 G | - | - | - | - |
| 16.06.2026 | 08:30:07.764 | 0,310 G | - | - | - | - |
| 15.06.2026 | 18:59:49.138 | 0,320 G | - | - | - | - |
| 15.06.2026 | 18:59:49.138 | 0,320 G | - | - | - | - |
| 15.06.2026 | 18:59:49.138 | 0,320 G | - | - | - | - |
| 15.06.2026 | 18:59:49.138 | 0,320 G | - | - | - | - |
| 15.06.2026 | 14:59:51.853 | 0,320 G | - | - | - | - |
| 15.06.2026 | 14:59:51.853 | 0,320 G | - | - | - | - |
| 15.06.2026 | 10:21:40.242 | 0,340 G | - | - | - | - |