DAX/Faktor/Long [6]/MS
WKN MC4BV3
ISIN DE000MC4BV38
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13:36:28.635 | 37,900 BZ | 100 | 3.790,000 | 1.800,000 | 70.199,000 |
| 07.11.2025 | 13:36:23.514 | 37,910 BZ | 100 | 3.791,000 | 1.700,000 | 66.409,000 |
| 07.11.2025 | 12:19:47.058 | 37,710 BZ | 100 | 3.771,000 | 1.600,000 | 62.618,000 |
| 07.11.2025 | 12:19:19.792 | 37,690 BZ | 100 | 3.769,000 | 1.500,000 | 58.847,000 |
| 07.11.2025 | 12:04:31.926 | 38,450 BZ | 100 | 3.845,000 | 1.400,000 | 55.078,000 |
| 07.11.2025 | 12:04:25.083 | 38,470 BZ | 100 | 3.847,000 | 1.300,000 | 51.233,000 |
| 07.11.2025 | 12:00:12.244 | 38,760 BZ | 100 | 3.876,000 | 1.200,000 | 47.386,000 |
| 07.11.2025 | 12:00:08.762 | 38,780 BZ | 100 | 3.878,000 | 1.100,000 | 43.510,000 |
| 07.11.2025 | 11:46:34.033 | 38,590 BZ | 100 | 3.859,000 | 1.000,000 | 39.632,000 |
| 07.11.2025 | 11:46:29.175 | 38,540 BZ | 100 | 3.854,000 | 900,000 | 35.773,000 |
| 07.11.2025 | 11:24:32.402 | 38,620 G | - | - | 800,000 | 31.919,000 |
| 07.11.2025 | 11:18:30.969 | 38,790 BZ | 100 | 3.879,000 | 800,000 | 31.919,000 |
| 07.11.2025 | 11:18:25.762 | 38,800 BZ | 100 | 3.880,000 | 700,000 | 28.040,000 |
| 07.11.2025 | 09:49:51.708 | 40,330 BZ | 100 | 4.033,000 | 600,000 | 24.160,000 |
| 07.11.2025 | 09:49:48.026 | 40,320 BZ | 200 | 8.064,000 | 500,000 | 20.127,000 |
| 07.11.2025 | 09:39:00.511 | 40,050 BZ | 100 | 4.005,000 | 300,000 | 12.063,000 |
| 07.11.2025 | 09:32:39.534 | 40,280 BZ | 100 | 4.028,000 | 200,000 | 8.058,000 |
| 07.11.2025 | 09:32:28.641 | 40,300 BZ | 100 | 4.030,000 | 100,000 | 4.030,000 |
| 07.11.2025 | 09:07:21.847 | 40,870 G | - | - | - | - |
| 06.11.2025 | 21:59:11.769 | 40,150 BZ | 1.500 | 60.225,000 | 46.000,000 | 1.868.139,250 |
| 06.11.2025 | 21:59:11.769 | 40,150 BZ | 1.500 | 60.225,000 | 46.000,000 | 1.868.139,250 |
| 06.11.2025 | 21:49:49.827 | 40,280 BZ | 1.500 | 60.420,000 | 44.500,000 | 1.807.914,250 |
| 06.11.2025 | 21:46:50.764 | 40,270 BZ | 1.400 | 56.378,000 | 43.000,000 | 1.747.494,250 |
| 06.11.2025 | 21:26:54.277 | 40,700 BZ | 700 | 28.490,000 | 41.600,000 | 1.691.116,250 |
| 06.11.2025 | 21:25:20.017 | 40,690 BZ | 700 | 28.483,000 | 40.900,000 | 1.662.626,250 |
| 06.11.2025 | 21:21:44.209 | 40,680 BZ | 700 | 28.476,000 | 40.200,000 | 1.634.143,250 |
| 06.11.2025 | 21:15:50.646 | 40,650 BZ | 700 | 28.455,000 | 39.500,000 | 1.605.667,250 |
| 06.11.2025 | 21:10:48.360 | 40,650 BZ | 700 | 28.455,000 | 38.800,000 | 1.577.212,250 |
| 06.11.2025 | 20:48:14.232 | 40,600 BZ | 700 | 28.420,000 | 38.100,000 | 1.548.757,250 |
| 06.11.2025 | 20:46:19.724 | 40,580 BZ | 700 | 28.406,000 | 37.400,000 | 1.520.337,250 |
| 06.11.2025 | 20:43:06.254 | 40,600 BZ | 700 | 28.420,000 | 36.700,000 | 1.491.931,250 |
| 06.11.2025 | 20:38:07.554 | 40,750 BZ | 700 | 28.525,000 | 36.000,000 | 1.463.511,250 |
| 06.11.2025 | 20:33:22.104 | 40,640 BZ | 700 | 28.448,000 | 35.300,000 | 1.434.986,250 |
| 06.11.2025 | 20:27:07.570 | 40,490 BZ | 1.500 | 60.735,000 | 34.600,000 | 1.406.538,250 |
| 06.11.2025 | 20:25:18.538 | 40,420 G | - | - | 33.100,000 | 1.345.803,250 |
| 06.11.2025 | 20:15:55.642 | 40,470 BZ | 750 | 30.352,500 | 33.100,000 | 1.345.803,250 |
| 06.11.2025 | 20:05:36.325 | 40,470 BZ | 750 | 30.352,500 | 32.350,000 | 1.315.450,750 |
| 06.11.2025 | 20:03:48.290 | 40,350 BZ | 4.000 | 161.400,000 | 31.600,000 | 1.285.098,250 |
| 06.11.2025 | 20:03:42.643 | 40,340 BZ | 4.000 | 161.360,000 | 27.600,000 | 1.123.698,250 |
| 06.11.2025 | 19:56:33.521 | 40,300 BZ | 750 | 30.225,000 | 23.600,000 | 962.338,250 |
| 06.11.2025 | 19:51:10.817 | 40,370 BZ | 750 | 30.277,500 | 22.850,000 | 932.113,250 |
| 06.11.2025 | 19:13:54.361 | 39,900 BZ | 750 | 29.925,000 | 22.100,000 | 901.835,750 |
| 06.11.2025 | 19:04:37.694 | 40,200 BZ | 750 | 30.150,000 | 21.350,000 | 871.910,750 |
| 06.11.2025 | 19:02:17.611 | 40,350 BZ | 750 | 30.262,500 | 20.600,000 | 841.760,750 |
| 06.11.2025 | 19:01:09.362 | 40,330 BZ | 750 | 30.247,500 | 19.850,000 | 811.498,250 |
| 06.11.2025 | 18:51:05.972 | 40,360 G | - | - | 19.100,000 | 781.250,750 |
| 06.11.2025 | 18:37:55.259 | 40,090 BZ | 750 | 30.067,500 | 19.100,000 | 781.250,750 |
| 06.11.2025 | 18:34:28.657 | 40,050 BZ | 750 | 30.037,500 | 18.350,000 | 751.183,250 |
| 06.11.2025 | 18:32:23.116 | 40,040 BZ | 4.000 | 160.160,000 | 17.600,000 | 721.145,750 |
| 06.11.2025 | 18:31:50.055 | 39,950 BZ | 750 | 29.962,500 | 13.600,000 | 560.985,750 |
| 06.11.2025 | 18:27:56.503 | 39,880 BZ | 750 | 29.910,000 | 12.850,000 | 531.023,250 |
| 06.11.2025 | 18:18:35.710 | 39,980 BZ | 750 | 29.985,000 | 12.100,000 | 501.113,250 |
| 06.11.2025 | 18:13:03.308 | 40,000 BZ | 750 | 30.000,000 | 11.350,000 | 471.128,250 |
| 06.11.2025 | 17:55:05.209 | 39,900 BZ | 750 | 29.925,000 | 10.600,000 | 441.128,250 |
| 06.11.2025 | 16:58:45.519 | 40,080 G | - | - | 9.850,000 | 411.203,250 |
| 06.11.2025 | 16:53:40.643 | 40,040 BZ | 25 | 1.001,000 | 9.850,000 | 411.203,250 |
| 06.11.2025 | 16:53:34.412 | 40,080 BZ | 25 | 1.002,000 | 9.825,000 | 410.202,250 |
| 06.11.2025 | 16:29:29.342 | 41,320 BZ | 3.000 | 123.960,000 | 9.800,000 | 409.200,250 |
| 06.11.2025 | 16:21:32.472 | 41,540 BZ | 375 | 15.577,500 | 6.800,000 | 285.240,250 |
| 06.11.2025 | 16:21:01.922 | 41,490 BZ | 375 | 15.558,750 | 6.425,000 | 269.662,750 |
| 06.11.2025 | 16:01:48.108 | 41,060 BZ | 1.000 | 41.060,000 | 6.050,000 | 254.104,000 |
| 06.11.2025 | 15:59:47.696 | 40,990 BZ | 1.000 | 40.990,000 | 5.050,000 | 213.044,000 |
| 06.11.2025 | 15:57:19.572 | 41,110 BZ | 1.000 | 41.110,000 | 4.050,000 | 172.054,000 |
| 06.11.2025 | 14:55:23.683 | 42,800 G | - | - | 3.050,000 | 130.944,000 |
| 06.11.2025 | 13:14:39.364 | 42,980 BZ | 375 | 16.117,500 | 3.050,000 | 130.944,000 |
| 06.11.2025 | 13:14:32.186 | 42,990 BZ | 375 | 16.121,250 | 2.675,000 | 114.826,500 |
| 06.11.2025 | 13:00:54.709 | 43,070 BZ | 375 | 16.151,250 | 2.300,000 | 98.705,250 |
| 06.11.2025 | 13:00:50.904 | 43,090 BZ | 375 | 16.158,750 | 1.925,000 | 82.554,000 |
| 06.11.2025 | 11:52:45.255 | 43,060 BZ | 375 | 16.147,500 | 1.550,000 | 66.395,250 |
| 06.11.2025 | 11:52:41.148 | 43,090 BZ | 375 | 16.158,750 | 1.175,000 | 50.247,750 |
| 06.11.2025 | 10:42:02.861 | 42,800 G | - | - | 800,000 | 34.089,000 |
| 06.11.2025 | 10:04:25.151 | 42,690 BZ | 200 | 8.538,000 | 800,000 | 34.089,000 |
| 06.11.2025 | 10:04:21.028 | 42,690 BZ | 200 | 8.538,000 | 600,000 | 25.551,000 |
| 06.11.2025 | 09:55:33.991 | 42,390 BZ | 100 | 4.239,000 | 400,000 | 17.013,000 |
| 06.11.2025 | 09:49:37.714 | 42,380 BZ | 100 | 4.238,000 | 300,000 | 12.774,000 |
| 06.11.2025 | 09:28:03.432 | 42,660 BZ | 100 | 4.266,000 | 200,000 | 8.536,000 |
| 06.11.2025 | 09:27:59.569 | 42,700 BZ | 100 | 4.270,000 | 100,000 | 4.270,000 |
| 06.11.2025 | 08:53:15.824 | 43,560 G | - | - | - | - |
| 05.11.2025 | 20:25:27.821 | 44,130 G | - | - | 13.100,000 | 552.344,000 |
| 05.11.2025 | 20:25:27.821 | 44,130 G | - | - | 13.100,000 | 552.344,000 |
| 05.11.2025 | 18:48:35.274 | 44,110 G | - | - | 13.100,000 | 552.344,000 |
| 05.11.2025 | 17:42:04.845 | 43,620 BZ | 100 | 4.362,000 | 13.100,000 | 552.344,000 |
| 05.11.2025 | 17:29:57.449 | 43,460 BZ | 100 | 4.346,000 | 13.000,000 | 547.982,000 |
| 05.11.2025 | 17:14:52.039 | 42,980 BZ | 100 | 4.298,000 | 12.900,000 | 543.636,000 |
| 05.11.2025 | 17:14:28.876 | 42,990 BZ | 100 | 4.299,000 | 12.800,000 | 539.338,000 |
| 05.11.2025 | 16:57:51.735 | 43,490 G | - | - | 12.700,000 | 535.039,000 |
| 05.11.2025 | 16:34:53.055 | 43,880 BZ | 100 | 4.388,000 | 12.700,000 | 535.039,000 |
| 05.11.2025 | 16:33:58.445 | 43,780 BZ | 100 | 4.378,000 | 12.600,000 | 530.651,000 |
| 05.11.2025 | 16:25:59.206 | 43,780 BZ | 4.000 | 175.120,000 | 12.500,000 | 526.273,000 |
| 05.11.2025 | 15:51:51.638 | 42,500 BZ | 100 | 4.250,000 | 8.500,000 | 351.153,000 |
| 05.11.2025 | 15:51:47.158 | 42,500 BZ | 100 | 4.250,000 | 8.400,000 | 346.903,000 |
| 05.11.2025 | 14:52:30.413 | 41,970 G | - | - | 8.300,000 | 342.653,000 |
| 05.11.2025 | 13:55:51.384 | 41,700 BZ | 3.000 | 125.100,000 | 8.300,000 | 342.653,000 |
| 05.11.2025 | 12:39:24.103 | 40,710 BZ | 200 | 8.142,000 | 5.300,000 | 217.553,000 |
| 05.11.2025 | 12:38:29.454 | 40,650 BZ | 200 | 8.130,000 | 5.100,000 | 209.411,000 |
| 05.11.2025 | 11:56:39.734 | 40,470 BZ | 100 | 4.047,000 | 4.900,000 | 201.281,000 |
| 05.11.2025 | 11:56:27.038 | 40,470 BZ | 100 | 4.047,000 | 4.800,000 | 197.234,000 |
| 05.11.2025 | 10:40:52.082 | 40,790 G | - | - | 4.700,000 | 193.187,000 |
| 05.11.2025 | 10:19:16.898 | 40,940 BZ | 100 | 4.094,000 | 4.700,000 | 193.187,000 |
| 05.11.2025 | 10:18:18.840 | 40,980 BZ | 100 | 4.098,000 | 4.600,000 | 189.093,000 |