DAX/KO/Call [endlos]/MS
WKN MC7BB4
ISIN DE000MC7BB47
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 20:21:35.958 | 148,020 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 19:22:02.094 | 148,000 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 18:21:27.032 | 147,710 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 16:57:47.949 | 148,150 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 14:58:18.552 | 148,220 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 13:31:34.139 | 148,080 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 12:20:02.468 | 147,480 G | - | - | 743,000 | 109.990,410 |
| 11.07.2025 | 12:14:52.802 | 147,670 BZ | 14 | 2.067,380 | 743,000 | 109.990,410 |
| 11.07.2025 | 12:14:44.773 | 147,700 BZ | 14 | 2.067,800 | 729,000 | 107.923,030 |
| 11.07.2025 | 12:01:44.542 | 147,520 BZ | 14 | 2.065,280 | 715,000 | 105.855,230 |
| 11.07.2025 | 12:01:39.733 | 147,520 BZ | 14 | 2.065,280 | 701,000 | 103.789,950 |
| 11.07.2025 | 11:58:27.972 | 147,310 BZ | 14 | 2.062,340 | 687,000 | 101.724,670 |
| 11.07.2025 | 11:57:59.533 | 147,330 BZ | 14 | 2.062,620 | 673,000 | 99.662,330 |
| 11.07.2025 | 11:52:54.091 | 147,470 BZ | 14 | 2.064,580 | 659,000 | 97.599,710 |
| 11.07.2025 | 11:52:54.091 | 147,470 BZ | 14 | 2.064,580 | 659,000 | 97.599,710 |
| 11.07.2025 | 11:51:37.085 | 147,600 BZ | 14 | 2.066,400 | 645,000 | 95.535,130 |
| 11.07.2025 | 11:18:34.426 | 147,930 BZ | 100 | 14.793,000 | 575,000 | 85.187,310 |
| 11.07.2025 | 11:18:18.680 | 147,920 BZ | 100 | 14.792,000 | 475,000 | 70.394,310 |
| 11.07.2025 | 11:07:44.782 | 147,830 BZ | 100 | 14.783,000 | 375,000 | 55.602,310 |
| 11.07.2025 | 11:07:25.789 | 147,840 BZ | 100 | 14.784,000 | 275,000 | 40.819,310 |
| 11.07.2025 | 11:04:32.631 | 147,930 BZ | 7 | 1.035,510 | 175,000 | 26.035,310 |
| 11.07.2025 | 11:03:50.636 | 147,910 BZ | 7 | 1.035,370 | 168,000 | 24.999,800 |
| 11.07.2025 | 10:56:55.315 | 147,940 BZ | 7 | 1.035,580 | 161,000 | 23.964,430 |
| 11.07.2025 | 10:56:51.065 | 147,930 BZ | 7 | 1.035,510 | 154,000 | 22.928,850 |
| 11.07.2025 | 10:56:43.747 | 147,960 G | - | - | 147,000 | 21.893,340 |
| 11.07.2025 | 09:57:50.725 | 148,680 G | - | - | 147,000 | 21.893,340 |
| 11.07.2025 | 09:52:14.442 | 148,660 BZ | 7 | 1.040,620 | 147,000 | 21.893,340 |
| 11.07.2025 | 09:52:05.087 | 148,660 BZ | 7 | 1.040,620 | 140,000 | 20.852,720 |
| 11.07.2025 | 09:21:29.670 | 148,960 BZ | 7 | 1.042,720 | 133,000 | 19.812,100 |
| 11.07.2025 | 09:21:25.537 | 148,960 BZ | 7 | 1.042,720 | 126,000 | 18.769,380 |
| 11.07.2025 | 09:16:37.037 | 148,780 BZ | 14 | 2.082,920 | 119,000 | 17.726,660 |
| 11.07.2025 | 09:16:13.731 | 148,870 BZ | 14 | 2.084,180 | 105,000 | 15.643,740 |
| 11.07.2025 | 09:13:45.756 | 148,600 BZ | 7 | 1.040,200 | 91,000 | 13.559,560 |
| 11.07.2025 | 09:13:42.266 | 148,610 BZ | 7 | 1.040,270 | 84,000 | 12.519,360 |
| 11.07.2025 | 09:12:43.960 | 148,800 BZ | 7 | 1.041,600 | 77,000 | 11.479,090 |
| 11.07.2025 | 09:12:22.592 | 148,740 BZ | 7 | 1.041,180 | 70,000 | 10.437,490 |
| 11.07.2025 | 09:02:19.109 | 149,140 BZ | 14 | 2.087,960 | 63,000 | 9.396,310 |
| 11.07.2025 | 09:01:39.935 | 149,270 BZ | 7 | 1.044,890 | 49,000 | 7.308,350 |
| 11.07.2025 | 09:01:00.491 | 149,180 BZ | 7 | 1.044,260 | 42,000 | 6.263,460 |
| 11.07.2025 | 08:48:35.695 | 148,890 G | - | - | 35,000 | 5.219,200 |
| 11.07.2025 | 08:33:40.330 | 149,000 BZ | 7 | 1.043,000 | 35,000 | 5.219,200 |
| 11.07.2025 | 08:33:36.555 | 148,990 BZ | 7 | 1.042,930 | 28,000 | 4.176,200 |
| 11.07.2025 | 08:06:52.944 | 149,070 G | - | - | 21,000 | 3.133,270 |
| 11.07.2025 | 08:06:47.486 | 149,110 BZ | 7 | 1.043,770 | 21,000 | 3.133,270 |
| 11.07.2025 | 08:06:40.498 | 149,110 BZ | 7 | 1.043,770 | 14,000 | 2.089,500 |
| 11.07.2025 | 08:01:09.085 | 149,390 BZ | 7 | 1.045,730 | 7,000 | 1.045,730 |
| 10.07.2025 | 21:59:45.610 | 150,280 BZ | 7 | 1.051,960 | 189,000 | 28.616,490 |
| 10.07.2025 | 21:59:45.610 | 150,280 BZ | 7 | 1.051,960 | 189,000 | 28.616,490 |
| 10.07.2025 | 21:19:17.533 | 150,250 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 20:23:57.111 | 150,280 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 19:22:01.263 | 150,090 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 18:20:17.908 | 150,090 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 16:59:13.212 | 150,250 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 16:54:54.021 | 150,290 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 15:09:30.151 | 151,300 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 13:48:38.021 | 151,190 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 12:36:55.353 | 151,720 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 11:07:29.451 | 151,620 G | - | - | 182,000 | 27.564,530 |
| 10.07.2025 | 10:28:12.447 | 151,390 BZ | 7 | 1.059,730 | 182,000 | 27.564,530 |
| 10.07.2025 | 10:28:04.204 | 151,340 BZ | 7 | 1.059,380 | 175,000 | 26.504,800 |
| 10.07.2025 | 10:13:27.035 | 151,480 BZ | 7 | 1.060,360 | 168,000 | 25.445,420 |
| 10.07.2025 | 10:12:54.519 | 151,460 BZ | 7 | 1.060,220 | 161,000 | 24.385,060 |
| 10.07.2025 | 10:06:16.749 | 151,510 G | - | - | 154,000 | 23.324,840 |
| 10.07.2025 | 10:03:15.584 | 151,550 G | - | - | 154,000 | 23.324,840 |
| 10.07.2025 | 08:52:07.841 | 151,730 G | - | - | 154,000 | 23.324,840 |
| 10.07.2025 | 08:13:32.966 | 151,430 BZ | 77 | 11.660,110 | 154,000 | 23.324,840 |
| 10.07.2025 | 08:12:58.110 | 151,490 BZ | 77 | 11.664,730 | 77,000 | 11.664,730 |
| 10.07.2025 | 08:08:22.651 | 151,460 G | - | - | - | - |
| 09.07.2025 | 21:29:30.934 | 151,950 G | - | - | - | - |
| 09.07.2025 | 21:29:30.934 | 151,950 G | - | - | - | - |
| 09.07.2025 | 20:29:57.126 | 151,570 G | - | - | - | - |
| 09.07.2025 | 19:29:31.949 | 151,420 G | - | - | - | - |
| 09.07.2025 | 18:51:48.683 | 151,350 G | - | - | - | - |
| 09.07.2025 | 17:52:26.878 | 151,220 G | - | - | - | - |
| 09.07.2025 | 16:39:52.839 | 151,060 G | - | - | - | - |
| 09.07.2025 | 16:36:09.398 | 150,980 G | - | - | - | - |
| 09.07.2025 | 14:58:21.738 | 150,850 G | - | - | - | - |
| 09.07.2025 | 13:46:29.705 | 150,450 G | - | - | - | - |
| 09.07.2025 | 12:43:06.316 | 150,090 G | - | - | - | - |
| 09.07.2025 | 11:22:09.323 | 150,080 G | - | - | - | - |
| 09.07.2025 | 10:18:28.544 | 149,660 G | - | - | - | - |
| 09.07.2025 | 08:52:03.574 | 148,090 G | - | - | - | - |
| 09.07.2025 | 08:08:15.579 | 147,850 G | - | - | - | - |
| 08.07.2025 | 21:32:47.967 | 148,070 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 21:32:47.967 | 148,070 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 20:34:25.875 | 148,110 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 19:36:45.731 | 148,090 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 18:58:42.934 | 147,910 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 17:57:21.400 | 148,040 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 16:44:03.837 | 148,010 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 16:39:05.903 | 148,130 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 15:01:08.749 | 147,030 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 13:37:28.616 | 147,020 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 12:24:02.651 | 147,300 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 11:09:22.361 | 146,900 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 10:11:40.612 | 146,770 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 10:09:37.629 | 146,750 G | - | - | 112,000 | 16.448,740 |
| 08.07.2025 | 10:09:05.268 | 146,720 BZ | 14 | 2.054,080 | 112,000 | 16.448,740 |
| 08.07.2025 | 10:09:01.415 | 146,740 BZ | 14 | 2.054,360 | 98,000 | 14.394,660 |
| 08.07.2025 | 10:06:25.227 | 146,890 BZ | 14 | 2.056,460 | 84,000 | 12.340,300 |