DAX/Faktor/Long [6]/MS
WKN MC4BV3
ISIN DE000MC4BV38
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.12.2025 | 21:54:51.450 | 41,510 BZ | 1.200 | 49.812,000 | 13.200,000 | 550.432,000 |
| 05.12.2025 | 21:54:51.450 | 41,510 BZ | 1.200 | 49.812,000 | 13.200,000 | 550.432,000 |
| 05.12.2025 | 21:10:10.510 | 41,610 BZ | 200 | 8.322,000 | 12.000,000 | 500.620,000 |
| 05.12.2025 | 21:10:04.928 | 41,620 BZ | 200 | 8.324,000 | 11.800,000 | 492.298,000 |
| 05.12.2025 | 21:01:33.033 | 41,680 BZ | 600 | 25.008,000 | 11.600,000 | 483.974,000 |
| 05.12.2025 | 20:56:03.858 | 41,710 BZ | 600 | 25.026,000 | 11.000,000 | 458.966,000 |
| 05.12.2025 | 20:53:54.281 | 41,650 BZ | 600 | 24.990,000 | 10.400,000 | 433.940,000 |
| 05.12.2025 | 19:45:21.936 | 41,870 BZ | 200 | 8.374,000 | 9.800,000 | 408.950,000 |
| 05.12.2025 | 19:45:02.279 | 41,840 BZ | 200 | 8.368,000 | 9.600,000 | 400.576,000 |
| 05.12.2025 | 19:40:58.816 | 41,890 BZ | 200 | 8.378,000 | 9.400,000 | 392.208,000 |
| 05.12.2025 | 19:40:53.373 | 41,900 BZ | 200 | 8.380,000 | 9.200,000 | 383.830,000 |
| 05.12.2025 | 19:20:51.966 | 41,710 BZ | 800 | 33.368,000 | 9.000,000 | 375.450,000 |
| 05.12.2025 | 19:20:21.834 | 41,750 G | - | - | 8.200,000 | 342.082,000 |
| 05.12.2025 | 18:04:51.782 | 41,760 BZ | 200 | 8.352,000 | 8.200,000 | 342.082,000 |
| 05.12.2025 | 18:04:46.705 | 41,770 BZ | 200 | 8.354,000 | 8.000,000 | 333.730,000 |
| 05.12.2025 | 17:57:46.433 | 41,770 BZ | 200 | 8.354,000 | 7.800,000 | 325.376,000 |
| 05.12.2025 | 17:57:09.808 | 41,770 BZ | 200 | 8.354,000 | 7.600,000 | 317.022,000 |
| 05.12.2025 | 17:42:32.395 | 41,530 BZ | 200 | 8.306,000 | 7.400,000 | 308.668,000 |
| 05.12.2025 | 17:41:00.093 | 41,400 BZ | 200 | 8.280,000 | 7.200,000 | 300.362,000 |
| 05.12.2025 | 17:33:15.585 | 41,600 BZ | 200 | 8.320,000 | 7.000,000 | 292.082,000 |
| 05.12.2025 | 17:33:09.728 | 41,570 BZ | 200 | 8.314,000 | 6.800,000 | 283.762,000 |
| 05.12.2025 | 17:30:41.596 | 41,470 G | - | - | 6.600,000 | 275.448,000 |
| 05.12.2025 | 17:21:43.620 | 41,750 BZ | 600 | 25.050,000 | 6.600,000 | 275.448,000 |
| 05.12.2025 | 16:43:45.824 | 41,970 BZ | 200 | 8.394,000 | 6.000,000 | 250.398,000 |
| 05.12.2025 | 16:43:40.509 | 41,980 BZ | 200 | 8.396,000 | 5.800,000 | 242.004,000 |
| 05.12.2025 | 16:31:26.238 | 42,370 BZ | 200 | 8.474,000 | 5.600,000 | 233.608,000 |
| 05.12.2025 | 16:31:10.390 | 42,390 BZ | 200 | 8.478,000 | 5.400,000 | 225.134,000 |
| 05.12.2025 | 15:51:11.280 | 42,050 BZ | 200 | 8.410,000 | 5.200,000 | 216.656,000 |
| 05.12.2025 | 15:50:57.530 | 42,080 BZ | 200 | 8.416,000 | 5.000,000 | 208.246,000 |
| 05.12.2025 | 15:43:19.783 | 42,210 BZ | 1.000 | 42.210,000 | 4.800,000 | 199.830,000 |
| 05.12.2025 | 14:59:56.322 | 41,880 G | - | - | 3.800,000 | 157.620,000 |
| 05.12.2025 | 14:47:53.355 | 41,880 BZ | 200 | 8.376,000 | 3.800,000 | 157.620,000 |
| 05.12.2025 | 14:47:42.544 | 41,900 BZ | 200 | 8.380,000 | 3.600,000 | 149.244,000 |
| 05.12.2025 | 14:46:40.403 | 41,880 BZ | 200 | 8.376,000 | 3.400,000 | 140.864,000 |
| 05.12.2025 | 14:46:14.248 | 41,890 BZ | 200 | 8.378,000 | 3.200,000 | 132.488,000 |
| 05.12.2025 | 14:45:47.963 | 41,880 BZ | 200 | 8.376,000 | 3.000,000 | 124.110,000 |
| 05.12.2025 | 14:43:31.281 | 41,900 BZ | 200 | 8.380,000 | 2.800,000 | 115.734,000 |
| 05.12.2025 | 11:42:21.334 | 41,420 BZ | 200 | 8.284,000 | 2.600,000 | 107.354,000 |
| 05.12.2025 | 11:41:53.530 | 41,400 BZ | 200 | 8.280,000 | 2.400,000 | 99.070,000 |
| 05.12.2025 | 11:32:44.668 | 41,310 BZ | 200 | 8.262,000 | 2.200,000 | 90.790,000 |
| 05.12.2025 | 11:32:34.235 | 41,320 BZ | 200 | 8.264,000 | 2.000,000 | 82.528,000 |
| 05.12.2025 | 11:25:20.517 | 41,150 BZ | 600 | 24.690,000 | 1.800,000 | 74.264,000 |
| 05.12.2025 | 10:57:42.418 | 41,310 BZ | 200 | 8.262,000 | 1.200,000 | 49.574,000 |
| 05.12.2025 | 10:57:29.815 | 41,320 BZ | 200 | 8.264,000 | 1.000,000 | 41.312,000 |
| 05.12.2025 | 10:49:21.065 | 41,140 G | - | - | 800,000 | 33.048,000 |
| 05.12.2025 | 10:10:16.490 | 41,320 BZ | 200 | 8.264,000 | 800,000 | 33.048,000 |
| 05.12.2025 | 10:10:11.793 | 41,350 BZ | 200 | 8.270,000 | 600,000 | 24.784,000 |
| 05.12.2025 | 09:42:38.449 | 41,270 BZ | 200 | 8.254,000 | 400,000 | 16.514,000 |
| 05.12.2025 | 09:42:07.390 | 41,300 BZ | 200 | 8.260,000 | 200,000 | 8.260,000 |
| 05.12.2025 | 09:17:11.020 | 40,890 G | - | - | - | - |
| 04.12.2025 | 20:40:37.107 | 40,110 BZ | 1.300 | 52.143,000 | 9.900,000 | 396.040,000 |
| 04.12.2025 | 20:40:37.107 | 40,110 BZ | 1.300 | 52.143,000 | 9.900,000 | 396.040,000 |
| 04.12.2025 | 20:28:29.863 | 39,840 BZ | 300 | 11.952,000 | 8.600,000 | 343.897,000 |
| 04.12.2025 | 20:26:38.124 | 39,790 BZ | 300 | 11.937,000 | 8.300,000 | 331.945,000 |
| 04.12.2025 | 20:25:51.268 | 39,770 G | - | - | 8.000,000 | 320.008,000 |
| 04.12.2025 | 19:24:43.160 | 40,210 BZ | 1.000 | 40.210,000 | 8.000,000 | 320.008,000 |
| 04.12.2025 | 19:07:31.461 | 40,120 BZ | 1.000 | 40.120,000 | 7.000,000 | 279.798,000 |
| 04.12.2025 | 18:38:19.638 | 40,290 G | - | - | 6.000,000 | 239.678,000 |
| 04.12.2025 | 16:49:34.379 | 40,110 G | - | - | 6.000,000 | 239.678,000 |
| 04.12.2025 | 16:00:56.058 | 40,060 BZ | 200 | 8.012,000 | 6.000,000 | 239.678,000 |
| 04.12.2025 | 16:00:18.218 | 40,000 BZ | 200 | 8.000,000 | 5.800,000 | 231.666,000 |
| 04.12.2025 | 15:50:41.327 | 40,180 BZ | 200 | 8.036,000 | 5.600,000 | 223.666,000 |
| 04.12.2025 | 15:48:54.976 | 40,160 BZ | 200 | 8.032,000 | 5.400,000 | 215.630,000 |
| 04.12.2025 | 15:12:33.978 | 39,980 BZ | 200 | 7.996,000 | 5.200,000 | 207.598,000 |
| 04.12.2025 | 15:11:46.772 | 39,990 BZ | 200 | 7.998,000 | 5.000,000 | 199.602,000 |
| 04.12.2025 | 15:00:07.181 | 40,150 BZ | 200 | 8.030,000 | 4.800,000 | 191.604,000 |
| 04.12.2025 | 14:54:35.541 | 40,190 BZ | 200 | 8.038,000 | 4.600,000 | 183.574,000 |
| 04.12.2025 | 14:45:19.292 | 40,240 G | - | - | 4.400,000 | 175.536,000 |
| 04.12.2025 | 14:37:55.152 | 40,400 BZ | 200 | 8.080,000 | 4.400,000 | 175.536,000 |
| 04.12.2025 | 14:35:34.563 | 40,300 BZ | 200 | 8.060,000 | 4.200,000 | 167.456,000 |
| 04.12.2025 | 13:37:34.037 | 40,010 BZ | 800 | 32.008,000 | 4.000,000 | 159.396,000 |
| 04.12.2025 | 10:33:36.022 | 39,550 G | - | - | 3.200,000 | 127.388,000 |
| 04.12.2025 | 10:15:42.555 | 39,410 BZ | 200 | 7.882,000 | 3.200,000 | 127.388,000 |
| 04.12.2025 | 10:15:37.304 | 39,380 BZ | 200 | 7.876,000 | 3.000,000 | 119.506,000 |
| 04.12.2025 | 09:58:52.256 | 39,670 BZ | 200 | 7.934,000 | 2.800,000 | 111.630,000 |
| 04.12.2025 | 09:58:46.625 | 39,700 BZ | 200 | 7.940,000 | 2.600,000 | 103.696,000 |
| 04.12.2025 | 09:47:38.202 | 39,900 BZ | 200 | 7.980,000 | 2.400,000 | 95.756,000 |
| 04.12.2025 | 09:46:31.157 | 39,890 BZ | 200 | 7.978,000 | 2.200,000 | 87.776,000 |
| 04.12.2025 | 09:45:52.115 | 39,970 BZ | 200 | 7.994,000 | 2.000,000 | 79.798,000 |
| 04.12.2025 | 09:45:46.992 | 40,000 BZ | 200 | 8.000,000 | 1.800,000 | 71.804,000 |
| 04.12.2025 | 09:37:58.121 | 40,170 BZ | 400 | 16.068,000 | 1.600,000 | 63.804,000 |
| 04.12.2025 | 09:37:53.438 | 40,140 BZ | 400 | 16.056,000 | 1.200,000 | 47.736,000 |
| 04.12.2025 | 09:30:21.206 | 39,520 BZ | 200 | 7.904,000 | 800,000 | 31.680,000 |
| 04.12.2025 | 09:27:57.824 | 39,550 BZ | 200 | 7.910,000 | 600,000 | 23.776,000 |
| 04.12.2025 | 09:25:31.018 | 39,660 BZ | 200 | 7.932,000 | 400,000 | 15.866,000 |
| 04.12.2025 | 09:24:38.087 | 39,670 BZ | 200 | 7.934,000 | 200,000 | 7.934,000 |
| 04.12.2025 | 08:51:30.417 | 39,720 G | - | - | - | - |
| 03.12.2025 | 20:42:01.308 | 39,000 BZ | 600 | 23.400,000 | 13.260,000 | 510.330,800 |
| 03.12.2025 | 20:42:01.308 | 39,000 BZ | 600 | 23.400,000 | 13.260,000 | 510.330,800 |
| 03.12.2025 | 19:20:25.578 | 38,400 G | - | - | 12.660,000 | 486.930,800 |
| 03.12.2025 | 18:44:42.883 | 38,440 BZ | 200 | 7.688,000 | 12.660,000 | 486.930,800 |
| 03.12.2025 | 18:44:03.997 | 38,420 BZ | 200 | 7.684,000 | 12.460,000 | 479.242,800 |
| 03.12.2025 | 18:35:37.750 | 38,410 BZ | 200 | 7.682,000 | 12.260,000 | 471.558,800 |
| 03.12.2025 | 18:35:07.389 | 38,420 BZ | 200 | 7.684,000 | 12.060,000 | 463.876,800 |
| 03.12.2025 | 18:31:15.005 | 38,420 BZ | 200 | 7.684,000 | 11.860,000 | 456.192,800 |
| 03.12.2025 | 18:30:48.792 | 38,440 BZ | 200 | 7.688,000 | 11.660,000 | 448.508,800 |
| 03.12.2025 | 18:18:41.538 | 38,290 BZ | 1.200 | 45.948,000 | 11.460,000 | 440.820,800 |
| 03.12.2025 | 18:03:52.011 | 38,090 BZ | 200 | 7.618,000 | 10.260,000 | 394.872,800 |
| 03.12.2025 | 18:02:53.433 | 38,090 BZ | 200 | 7.618,000 | 10.060,000 | 387.254,800 |
| 03.12.2025 | 17:29:12.768 | 38,100 G | - | - | 9.860,000 | 379.636,800 |