Silber/KO/Call [endlos]/BNP
WKN PM8K41
ISIN DE000PM8K414
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2026 | 21:43:51.194 | 3,640 BZ | 500 | 1.820,000 | 80.061,000 | 439.234,580 |
| 28.08.2026 | 21:43:51.194 | 3,640 BZ | 500 | 1.820,000 | 80.061,000 | 439.234,580 |
| 28.08.2026 | 21:42:37.445 | 3,590 BZ | 400 | 1.436,000 | 79.561,000 | 437.414,580 |
| 28.08.2026 | 21:37:08.380 | 3,550 G | - | - | 79.161,000 | 435.978,580 |
| 28.08.2026 | 21:33:51.287 | 3,550 BZ | 220 | 781,000 | 79.161,000 | 435.978,580 |
| 28.08.2026 | 21:25:39.780 | 3,490 BZ | 90 | 314,100 | 78.941,000 | 435.197,580 |
| 28.08.2026 | 21:06:39.127 | 3,470 BZ | 300 | 1.041,000 | 78.851,000 | 434.883,480 |
| 28.08.2026 | 20:49:21.728 | 3,470 BZ | 150 | 520,500 | 78.551,000 | 433.842,480 |
| 28.08.2026 | 20:45:20.669 | 3,450 BZ | 150 | 517,500 | 78.401,000 | 433.321,980 |
| 28.08.2026 | 20:41:55.117 | 3,440 BZ | 80 | 275,200 | 78.251,000 | 432.804,480 |
| 28.08.2026 | 20:27:12.007 | 3,650 BZ | 581 | 2.120,650 | 78.171,000 | 432.529,280 |
| 28.08.2026 | 20:25:30.346 | 3,440 BZ | 86 | 295,840 | 77.590,000 | 430.408,630 |
| 28.08.2026 | 20:24:08.163 | 3,410 G | - | - | 77.504,000 | 430.112,790 |
| 28.08.2026 | 19:57:59.907 | 3,900 BZ | 100 | 390,000 | 77.504,000 | 430.112,790 |
| 28.08.2026 | 19:53:19.732 | 3,980 BZ | 680 | 2.706,400 | 77.404,000 | 429.722,790 |
| 28.08.2026 | 19:52:57.655 | 3,980 BZ | 110 | 437,800 | 76.724,000 | 427.016,390 |
| 28.08.2026 | 19:44:15.412 | 3,850 BZ | 250 | 962,500 | 76.614,000 | 426.578,590 |
| 28.08.2026 | 19:42:44.921 | 3,770 BZ | 110 | 414,700 | 76.364,000 | 425.616,090 |
| 28.08.2026 | 19:42:36.399 | 3,740 BZ | 543 | 2.030,820 | 76.254,000 | 425.201,390 |
| 28.08.2026 | 19:42:24.990 | 3,630 G | - | - | 75.711,000 | 423.170,570 |
| 28.08.2026 | 19:39:55.360 | 3,900 BZ | 110 | 429,000 | 75.711,000 | 423.170,570 |
| 28.08.2026 | 19:28:36.682 | 4,010 BZ | 250 | 1.002,500 | 75.601,000 | 422.741,570 |
| 28.08.2026 | 19:27:59.214 | 3,930 BZ | 1.283 | 5.042,190 | 75.351,000 | 421.739,070 |
| 28.08.2026 | 19:27:28.339 | 3,960 BZ | 650 | 2.574,000 | 74.068,000 | 416.696,880 |
| 28.08.2026 | 19:11:59.222 | 3,900 G | - | - | 73.418,000 | 414.122,880 |
| 28.08.2026 | 19:09:06.672 | 4,020 BZ | 636 | 2.556,720 | 73.418,000 | 414.122,880 |
| 28.08.2026 | 19:05:48.122 | 3,930 BZ | 500 | 1.965,000 | 72.782,000 | 411.566,160 |
| 28.08.2026 | 19:00:37.082 | 3,880 BZ | 110 | 426,800 | 72.282,000 | 409.601,160 |
| 28.08.2026 | 18:54:34.785 | 4,070 BZ | 150 | 610,500 | 72.172,000 | 409.174,360 |
| 28.08.2026 | 18:51:05.589 | 4,050 BZ | 60 | 243,000 | 72.022,000 | 408.563,860 |
| 28.08.2026 | 18:50:04.548 | 4,060 BZ | 10.550 | 42.833,000 | 71.962,000 | 408.320,860 |
| 28.08.2026 | 18:47:41.258 | 3,900 BZ | 300 | 1.170,000 | 61.412,000 | 365.487,860 |
| 28.08.2026 | 18:46:22.259 | 3,870 BZ | 250 | 967,500 | 61.112,000 | 364.317,860 |
| 28.08.2026 | 18:45:23.839 | 3,760 BZ | 10.000 | 37.600,000 | 60.862,000 | 363.350,360 |
| 28.08.2026 | 18:43:46.157 | 3,770 BZ | 250 | 942,500 | 50.862,000 | 325.750,360 |
| 28.08.2026 | 18:43:36.160 | 3,800 BZ | 110 | 418,000 | 50.612,000 | 324.807,860 |
| 28.08.2026 | 18:41:07.961 | 3,840 BZ | 140 | 537,600 | 50.502,000 | 324.389,860 |
| 28.08.2026 | 18:40:40.871 | 3,890 BZ | 100 | 389,000 | 50.362,000 | 323.852,260 |
| 28.08.2026 | 18:38:51.323 | 3,900 BZ | 142 | 553,800 | 50.262,000 | 323.463,260 |
| 28.08.2026 | 18:27:36.038 | 3,940 BZ | 400 | 1.576,000 | 50.120,000 | 322.909,460 |
| 28.08.2026 | 18:26:33.547 | 3,720 BZ | 3.000 | 11.160,000 | 49.720,000 | 321.333,460 |
| 28.08.2026 | 18:25:20.583 | 3,730 BZ | 500 | 1.865,000 | 46.720,000 | 310.173,460 |
| 28.08.2026 | 18:16:36.704 | 4,600 BZ | 80 | 368,000 | 46.220,000 | 308.308,460 |
| 28.08.2026 | 18:10:02.269 | 4,660 BZ | 368 | 1.714,880 | 46.140,000 | 307.940,460 |
| 28.08.2026 | 18:07:22.793 | 4,840 BZ | 25 | 121,000 | 45.772,000 | 306.225,580 |
| 28.08.2026 | 18:05:10.768 | 4,850 BZ | 250 | 1.212,500 | 45.747,000 | 306.104,580 |
| 28.08.2026 | 18:04:53.017 | 4,980 BZ | 100 | 498,000 | 45.497,000 | 304.892,080 |
| 28.08.2026 | 18:04:45.342 | 4,930 BZ | 500 | 2.465,000 | 45.397,000 | 304.394,080 |
| 28.08.2026 | 18:04:16.627 | 4,970 BZ | 500 | 2.485,000 | 44.897,000 | 301.929,080 |
| 28.08.2026 | 17:59:59.792 | 4,970 BZ | 135 | 670,950 | 44.397,000 | 299.444,080 |
| 28.08.2026 | 17:58:35.746 | 4,920 BZ | 260 | 1.279,200 | 44.262,000 | 298.773,130 |
| 28.08.2026 | 17:23:48.846 | 5,880 BZ | 500 | 2.940,000 | 44.002,000 | 297.493,930 |
| 28.08.2026 | 17:18:27.137 | 5,940 G | - | - | 43.502,000 | 294.553,930 |
| 28.08.2026 | 17:16:57.051 | 6,070 BZ | 250 | 1.517,500 | 43.502,000 | 294.553,930 |
| 28.08.2026 | 17:04:03.688 | 6,370 RG | 100 | 637,000 | 43.252,000 | 293.036,430 |
| 28.08.2026 | 16:41:55.925 | 5,960 BZ | 619 | 3.689,240 | 43.152,000 | 292.399,430 |
| 28.08.2026 | 16:41:50.864 | 5,960 BZ | 719 | 4.285,240 | 42.533,000 | 288.710,190 |
| 28.08.2026 | 16:41:32.259 | 6,000 _GT | - | - | 41.814,000 | 284.424,950 |
| 28.08.2026 | 16:33:22.478 | 5,890 BZ | 150 | 883,500 | 41.814,000 | 284.424,950 |
| 28.08.2026 | 16:32:36.238 | 5,180 BZ | 676 | 3.501,680 | 41.664,000 | 283.541,450 |
| 28.08.2026 | 16:32:00.277 | 5,750 BZ | 350 | 2.012,500 | 40.938,000 | 279.746,770 |
| 28.08.2026 | 16:29:59.079 | 5,580 BZ | 100 | 558,000 | 40.588,000 | 277.734,270 |
| 28.08.2026 | 16:29:50.516 | 5,510 BZ | 435 | 2.396,850 | 40.488,000 | 277.176,270 |
| 28.08.2026 | 16:10:07.359 | 6,080 _GT | - | - | 40.053,000 | 274.779,420 |
| 28.08.2026 | 15:59:53.028 | 7,380 BZ | 2.000 | 14.760,000 | 40.053,000 | 274.779,420 |
| 28.08.2026 | 15:46:54.581 | 7,110 G | - | - | 38.053,000 | 260.019,420 |
| 28.08.2026 | 15:22:37.067 | 7,020 BZ | 60 | 421,200 | 38.053,000 | 260.019,420 |
| 28.08.2026 | 15:22:10.169 | 7,040 BZ | 225 | 1.584,000 | 37.993,000 | 259.598,220 |
| 28.08.2026 | 15:15:37.854 | 7,160 BZ | 50 | 358,000 | 37.768,000 | 258.014,220 |
| 28.08.2026 | 15:14:16.901 | 7,190 BZ | 130 | 934,700 | 37.718,000 | 257.656,220 |
| 28.08.2026 | 15:11:30.185 | 7,070 BZ | 100 | 707,000 | 37.588,000 | 256.721,520 |
| 28.08.2026 | 15:00:11.984 | 7,240 BZ | 50 | 362,000 | 37.488,000 | 256.014,520 |
| 28.08.2026 | 14:58:08.989 | 7,130 BZ | 85 | 606,050 | 37.438,000 | 255.652,520 |
| 28.08.2026 | 14:55:17.387 | 7,000 BZ | 140 | 980,000 | 37.353,000 | 255.046,470 |
| 28.08.2026 | 14:51:26.215 | 7,000 BZ | 700 | 4.900,000 | 37.213,000 | 254.066,470 |
| 28.08.2026 | 14:48:29.573 | 6,930 BZ | 145 | 1.004,850 | 36.513,000 | 249.166,470 |
| 28.08.2026 | 14:47:25.174 | 6,870 BZ | 47 | 322,890 | 36.368,000 | 248.161,620 |
| 28.08.2026 | 14:43:19.596 | 6,890 BZ | 585 | 4.030,650 | 36.321,000 | 247.838,730 |
| 28.08.2026 | 14:41:25.849 | 6,850 BZ | 75 | 513,750 | 35.736,000 | 243.808,080 |
| 28.08.2026 | 14:38:41.116 | 6,910 BZ | 220 | 1.520,200 | 35.661,000 | 243.294,330 |
| 28.08.2026 | 14:34:40.748 | 7,020 BZ | 2.000 | 14.040,000 | 35.441,000 | 241.774,130 |
| 28.08.2026 | 14:33:11.637 | 7,010 BZ | 50 | 350,500 | 33.441,000 | 227.734,130 |
| 28.08.2026 | 14:32:26.006 | 6,990 BZ | 85 | 594,150 | 33.391,000 | 227.383,630 |
| 28.08.2026 | 14:32:21.634 | 7,000 BZ | 16 | 112,000 | 33.306,000 | 226.789,480 |
| 28.08.2026 | 14:29:41.231 | 7,040 BZ | 333 | 2.344,320 | 33.290,000 | 226.677,480 |
| 28.08.2026 | 14:29:37.290 | 7,030 BZ | 40 | 281,200 | 32.957,000 | 224.333,160 |
| 28.08.2026 | 14:20:43.819 | 6,920 BZ | 500 | 3.460,000 | 32.917,000 | 224.051,960 |
| 28.08.2026 | 14:16:27.431 | 6,870 BZ | 1.500 | 10.305,000 | 32.417,000 | 220.591,960 |
| 28.08.2026 | 13:49:08.748 | 6,810 BZ | 300 | 2.043,000 | 30.917,000 | 210.286,960 |
| 28.08.2026 | 13:26:45.416 | 6,800 BZ | 150 | 1.020,000 | 30.617,000 | 208.243,960 |
| 28.08.2026 | 13:24:51.795 | 6,820 BZ | 100 | 682,000 | 30.467,000 | 207.223,960 |
| 28.08.2026 | 13:18:50.206 | 6,820 BZ | 14 | 95,480 | 30.367,000 | 206.541,960 |
| 28.08.2026 | 13:18:40.837 | 6,790 BZ | 100 | 679,000 | 30.353,000 | 206.446,480 |
| 28.08.2026 | 13:01:32.172 | 6,830 BZ | 29 | 198,070 | 30.253,000 | 205.767,480 |
| 28.08.2026 | 13:01:17.224 | 6,840 BZ | 220 | 1.504,800 | 30.224,000 | 205.569,410 |
| 28.08.2026 | 12:51:29.046 | 6,790 BZ | 1.750 | 11.882,500 | 30.004,000 | 204.064,610 |
| 28.08.2026 | 12:50:30.259 | 6,830 BZ | 230 | 1.570,900 | 28.254,000 | 192.182,110 |
| 28.08.2026 | 12:48:54.263 | 6,870 BZ | 110 | 755,700 | 28.024,000 | 190.611,210 |
| 28.08.2026 | 12:47:07.257 | 6,860 G | - | - | 27.914,000 | 189.855,510 |
| 28.08.2026 | 12:34:42.761 | 7,010 BZ | 260 | 1.822,600 | 27.914,000 | 189.855,510 |