DAX/Faktor/Long [6]/MS
WKN MC4BV3
ISIN DE000MC4BV38
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19:21:00.926 | 45,610 G | - | - | 3.900,000 | 180.868,000 |
| 29.08.2025 | 19:21:00.926 | 45,610 G | - | - | 3.900,000 | 180.868,000 |
| 29.08.2025 | 17:28:26.996 | 45,520 G | - | - | 3.900,000 | 180.868,000 |
| 29.08.2025 | 17:23:47.201 | 45,530 BZ | 100 | 4.553,000 | 3.900,000 | 180.868,000 |
| 29.08.2025 | 17:23:43.405 | 45,550 BZ | 100 | 4.555,000 | 3.800,000 | 176.315,000 |
| 29.08.2025 | 15:32:14.725 | 46,980 BZ | 100 | 4.698,000 | 3.700,000 | 171.760,000 |
| 29.08.2025 | 15:29:02.995 | 46,810 BZ | 100 | 4.681,000 | 3.600,000 | 167.062,000 |
| 29.08.2025 | 14:55:53.545 | 46,560 G | - | - | 3.500,000 | 162.381,000 |
| 29.08.2025 | 13:41:57.455 | 46,230 BZ | 200 | 9.246,000 | 3.500,000 | 162.381,000 |
| 29.08.2025 | 13:40:08.280 | 46,160 BZ | 200 | 9.232,000 | 3.300,000 | 153.135,000 |
| 29.08.2025 | 11:50:55.027 | 45,710 G | - | - | 3.100,000 | 143.903,000 |
| 29.08.2025 | 11:10:57.144 | 45,120 BZ | 100 | 4.512,000 | 3.100,000 | 143.903,000 |
| 29.08.2025 | 11:09:21.394 | 45,150 BZ | 100 | 4.515,000 | 3.000,000 | 139.391,000 |
| 29.08.2025 | 10:04:00.851 | 45,450 BZ | 100 | 4.545,000 | 2.900,000 | 134.876,000 |
| 29.08.2025 | 10:03:37.611 | 45,460 BZ | 100 | 4.546,000 | 2.800,000 | 130.331,000 |
| 29.08.2025 | 09:35:15.419 | 46,220 BZ | 200 | 9.244,000 | 2.700,000 | 125.785,000 |
| 29.08.2025 | 09:34:25.440 | 46,250 BZ | 200 | 9.250,000 | 2.500,000 | 116.541,000 |
| 29.08.2025 | 09:33:12.595 | 46,280 BZ | 250 | 11.570,000 | 2.300,000 | 107.291,000 |
| 29.08.2025 | 09:28:43.895 | 46,300 BZ | 250 | 11.575,000 | 2.050,000 | 95.721,000 |
| 29.08.2025 | 09:21:24.453 | 46,660 BZ | 250 | 11.665,000 | 1.800,000 | 84.146,000 |
| 29.08.2025 | 09:19:39.191 | 46,570 BZ | 250 | 11.642,500 | 1.550,000 | 72.481,000 |
| 29.08.2025 | 09:18:31.091 | 46,430 G | - | - | 1.300,000 | 60.838,500 |
| 29.08.2025 | 09:14:04.231 | 46,710 BZ | 200 | 9.342,000 | 1.300,000 | 60.838,500 |
| 29.08.2025 | 09:13:20.174 | 46,770 BZ | 200 | 9.354,000 | 1.100,000 | 51.496,500 |
| 29.08.2025 | 09:12:37.475 | 46,840 BZ | 450 | 21.078,000 | 900,000 | 42.142,500 |
| 29.08.2025 | 09:11:49.146 | 46,810 BZ | 450 | 21.064,500 | 450,000 | 21.064,500 |
| 28.08.2025 | 19:20:35.692 | 46,960 G | - | - | 3.844,000 | 179.661,280 |
| 28.08.2025 | 19:20:35.692 | 46,960 G | - | - | 3.844,000 | 179.661,280 |
| 28.08.2025 | 17:29:02.529 | 46,780 G | - | - | 3.844,000 | 179.661,280 |
| 28.08.2025 | 16:38:02.383 | 47,080 BZ | 200 | 9.416,000 | 3.844,000 | 179.661,280 |
| 28.08.2025 | 16:37:50.428 | 47,100 BZ | 200 | 9.420,000 | 3.644,000 | 170.245,280 |
| 28.08.2025 | 15:01:14.386 | 47,390 BZ | 250 | 11.847,500 | 3.444,000 | 160.825,280 |
| 28.08.2025 | 14:57:30.608 | 47,360 G | - | - | 3.194,000 | 148.977,780 |
| 28.08.2025 | 14:56:12.542 | 47,250 BZ | 250 | 11.812,500 | 3.194,000 | 148.977,780 |
| 28.08.2025 | 13:29:53.074 | 46,250 BZ | 250 | 11.562,500 | 2.944,000 | 137.165,280 |
| 28.08.2025 | 13:15:37.050 | 46,250 BZ | 250 | 11.562,500 | 2.694,000 | 125.602,780 |
| 28.08.2025 | 13:09:10.288 | 46,320 BZ | 250 | 11.580,000 | 2.444,000 | 114.040,280 |
| 28.08.2025 | 13:02:46.889 | 46,420 BZ | 250 | 11.605,000 | 2.194,000 | 102.460,280 |
| 28.08.2025 | 12:44:21.448 | 46,300 BZ | 490 | 22.687,000 | 1.944,000 | 90.855,280 |
| 28.08.2025 | 12:43:54.731 | 46,270 BZ | 490 | 22.672,300 | 1.454,000 | 68.168,280 |
| 28.08.2025 | 10:43:46.699 | 47,460 G | - | - | 964,000 | 45.495,980 |
| 28.08.2025 | 08:56:07.830 | 48,240 G | - | - | 964,000 | 45.495,980 |
| 28.08.2025 | 08:01:41.422 | 47,190 BZ | 482 | 22.745,580 | 964,000 | 45.495,980 |
| 28.08.2025 | 08:00:03.054 | 47,200 BZ | 482 | 22.750,400 | 482,000 | 22.750,400 |
| 27.08.2025 | 19:27:49.917 | 46,790 G | - | - | - | - |
| 27.08.2025 | 19:27:49.917 | 46,790 G | - | - | - | - |
| 27.08.2025 | 17:54:03.724 | 46,980 G | - | - | - | - |
| 27.08.2025 | 15:33:29.996 | 47,130 G | - | - | - | - |
| 27.08.2025 | 11:15:11.115 | 47,660 G | - | - | - | - |
| 27.08.2025 | 08:56:37.348 | 48,660 G | - | - | - | - |
| 26.08.2025 | 19:22:51.343 | 48,510 G | - | - | - | - |
| 26.08.2025 | 19:22:51.343 | 48,510 G | - | - | - | - |
| 26.08.2025 | 17:33:46.631 | 48,570 G | - | - | - | - |
| 26.08.2025 | 15:04:01.711 | 48,750 G | - | - | - | - |
| 26.08.2025 | 12:25:08.610 | 48,630 G | - | - | - | - |
| 26.08.2025 | 08:51:37.745 | 48,060 G | - | - | - | - |
| 25.08.2025 | 20:32:21.356 | 49,750 G | - | - | 100,000 | 4.984,250 |
| 25.08.2025 | 20:32:21.356 | 49,750 G | - | - | 100,000 | 4.984,250 |
| 25.08.2025 | 18:58:00.515 | 49,870 G | - | - | 100,000 | 4.984,250 |
| 25.08.2025 | 16:58:38.728 | 49,440 G | - | - | 100,000 | 4.984,250 |
| 25.08.2025 | 14:54:34.316 | 50,280 G | - | - | 100,000 | 4.984,250 |
| 25.08.2025 | 12:36:19.580 | 50,240 BZ | 25 | 1.256,000 | 100,000 | 4.984,250 |
| 25.08.2025 | 12:36:12.605 | 50,160 BZ | 25 | 1.254,000 | 75,000 | 3.728,250 |
| 25.08.2025 | 10:41:08.795 | 49,790 G | - | - | 50,000 | 2.474,250 |
| 25.08.2025 | 09:59:58.595 | 49,490 BZ | 25 | 1.237,250 | 50,000 | 2.474,250 |
| 25.08.2025 | 09:59:54.089 | 49,480 BZ | 25 | 1.237,000 | 25,000 | 1.237,000 |
| 25.08.2025 | 08:54:26.023 | 49,120 G | - | - | - | - |
| 22.08.2025 | 20:13:05.739 | 50,670 BZ | 90 | 4.560,300 | 3.780,000 | 190.801,800 |
| 22.08.2025 | 20:13:05.739 | 50,670 BZ | 90 | 4.560,300 | 3.780,000 | 190.801,800 |
| 22.08.2025 | 20:07:16.219 | 50,650 BZ | 90 | 4.558,500 | 3.690,000 | 186.241,500 |
| 22.08.2025 | 19:22:23.473 | 50,690 G | - | - | 3.600,000 | 181.683,000 |
| 22.08.2025 | 17:39:41.267 | 50,870 BZ | 200 | 10.174,000 | 3.600,000 | 181.683,000 |
| 22.08.2025 | 17:38:28.547 | 50,840 BZ | 100 | 5.084,000 | 3.400,000 | 171.509,000 |
| 22.08.2025 | 17:34:58.624 | 50,980 BZ | 100 | 5.098,000 | 3.300,000 | 166.425,000 |
| 22.08.2025 | 17:31:47.091 | 51,060 G | - | - | 3.200,000 | 161.327,000 |
| 22.08.2025 | 17:09:42.844 | 50,900 BZ | 100 | 5.090,000 | 3.200,000 | 161.327,000 |
| 22.08.2025 | 17:09:38.603 | 50,940 BZ | 100 | 5.094,000 | 3.100,000 | 156.237,000 |
| 22.08.2025 | 17:08:52.285 | 50,940 BZ | 100 | 5.094,000 | 3.000,000 | 151.143,000 |
| 22.08.2025 | 17:08:45.646 | 50,940 BZ | 100 | 5.094,000 | 2.900,000 | 146.049,000 |
| 22.08.2025 | 16:29:53.511 | 51,230 BZ | 200 | 10.246,000 | 2.800,000 | 140.955,000 |
| 22.08.2025 | 16:29:50.094 | 51,200 BZ | 200 | 10.240,000 | 2.600,000 | 130.709,000 |
| 22.08.2025 | 16:27:52.306 | 51,050 BZ | 100 | 5.105,000 | 2.400,000 | 120.469,000 |
| 22.08.2025 | 16:27:48.605 | 51,050 BZ | 100 | 5.105,000 | 2.300,000 | 115.364,000 |
| 22.08.2025 | 16:21:59.464 | 51,160 BZ | 100 | 5.116,000 | 2.200,000 | 110.259,000 |
| 22.08.2025 | 16:21:51.787 | 51,200 BZ | 100 | 5.120,000 | 2.100,000 | 105.143,000 |
| 22.08.2025 | 16:01:53.023 | 51,490 BZ | 100 | 5.149,000 | 2.000,000 | 100.023,000 |
| 22.08.2025 | 16:00:54.538 | 51,210 BZ | 100 | 5.121,000 | 1.900,000 | 94.874,000 |
| 22.08.2025 | 15:57:17.927 | 50,420 BZ | 100 | 5.042,000 | 1.800,000 | 89.753,000 |
| 22.08.2025 | 15:57:05.681 | 50,440 BZ | 100 | 5.044,000 | 1.700,000 | 84.711,000 |
| 22.08.2025 | 15:01:30.643 | 49,970 G | - | - | 1.600,000 | 79.667,000 |
| 22.08.2025 | 14:18:42.755 | 49,930 BZ | 100 | 4.993,000 | 1.600,000 | 79.667,000 |
| 22.08.2025 | 14:17:40.554 | 49,910 BZ | 100 | 4.991,000 | 1.500,000 | 74.674,000 |
| 22.08.2025 | 14:12:47.932 | 49,910 BZ | 100 | 4.991,000 | 1.400,000 | 69.683,000 |
| 22.08.2025 | 14:12:36.119 | 49,920 BZ | 100 | 4.992,000 | 1.300,000 | 64.692,000 |
| 22.08.2025 | 13:40:45.618 | 49,870 BZ | 100 | 4.987,000 | 1.200,000 | 59.700,000 |
| 22.08.2025 | 13:40:26.804 | 49,900 BZ | 100 | 4.990,000 | 1.100,000 | 54.713,000 |
| 22.08.2025 | 13:36:43.859 | 50,010 BZ | 100 | 5.001,000 | 1.000,000 | 49.723,000 |
| 22.08.2025 | 13:36:39.811 | 50,000 BZ | 100 | 5.000,000 | 900,000 | 44.722,000 |
| 22.08.2025 | 10:44:04.586 | 50,540 G | - | - | 800,000 | 39.722,000 |
| 22.08.2025 | 09:54:16.311 | 49,740 BZ | 300 | 14.922,000 | 800,000 | 39.722,000 |