NASDAQ 100/Faktor/Long [6]/MS
WKN MC7C5T
ISIN DE000MC7C5T5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19:42:38.723 | 38,270 BZ | 100 | 3.827,000 | 500,000 | 19.084,500 |
| 16.09.2024 | 19:26:50.207 | 37,950 BZ | 100 | 3.795,000 | 400,000 | 15.257,500 |
| 16.09.2024 | 18:42:48.755 | 37,460 G | - | - | 300,000 | 11.462,500 |
| 16.09.2024 | 16:35:37.947 | 37,130 BZ | 100 | 3.713,000 | 300,000 | 11.462,500 |
| 16.09.2024 | 15:53:36.823 | 38,400 BZ | 100 | 3.840,000 | 200,000 | 7.749,500 |
| 16.09.2024 | 14:49:12.178 | 38,590 BZ | 50 | 1.929,500 | 100,000 | 3.909,500 |
| 16.09.2024 | 12:53:07.588 | 39,250 G | - | - | 50,000 | 1.980,000 |
| 16.09.2024 | 11:58:55.308 | 39,590 G | - | - | 50,000 | 1.980,000 |
| 16.09.2024 | 11:57:16.540 | 39,600 BZ | 50 | 1.980,000 | 50,000 | 1.980,000 |
| 13.09.2024 | 21:48:13.175 | 39,990 G | - | - | 6.560,000 | 260.534,290 |
| 13.09.2024 | 21:48:13.175 | 39,990 G | - | - | 6.560,000 | 260.534,290 |
| 13.09.2024 | 20:26:02.726 | 39,580 BZ | 50 | 1.979,000 | 6.560,000 | 260.534,290 |
| 13.09.2024 | 20:10:50.948 | 40,300 BZ | 460 | 18.538,000 | 6.510,000 | 258.555,290 |
| 13.09.2024 | 19:32:17.348 | 40,350 BZ | 560 | 22.596,000 | 6.050,000 | 240.017,290 |
| 13.09.2024 | 19:24:56.439 | 40,110 BZ | 490 | 19.653,900 | 5.490,000 | 217.421,290 |
| 13.09.2024 | 19:22:19.396 | 40,280 BZ | 40 | 1.611,200 | 5.000,000 | 197.767,390 |
| 13.09.2024 | 19:19:04.407 | 40,290 BZ | 50 | 2.014,500 | 4.960,000 | 196.156,190 |
| 13.09.2024 | 19:00:06.182 | 40,050 BZ | 200 | 8.010,000 | 4.910,000 | 194.141,690 |
| 13.09.2024 | 18:17:51.528 | 39,430 G | - | - | 4.710,000 | 186.131,690 |
| 13.09.2024 | 17:30:55.790 | 39,780 BZ | 600 | 23.868,000 | 4.710,000 | 186.131,690 |
| 13.09.2024 | 17:13:16.176 | 39,960 BZ | 300 | 11.988,000 | 4.110,000 | 162.263,690 |
| 13.09.2024 | 17:12:58.733 | 39,860 BZ | 100 | 3.986,000 | 3.810,000 | 150.275,690 |
| 13.09.2024 | 17:11:49.401 | 39,760 BZ | 100 | 3.976,000 | 3.710,000 | 146.289,690 |
| 13.09.2024 | 17:11:14.075 | 39,720 BZ | 770 | 30.584,400 | 3.610,000 | 142.313,690 |
| 13.09.2024 | 17:10:51.199 | 39,730 BZ | 770 | 30.592,100 | 2.840,000 | 111.729,290 |
| 13.09.2024 | 17:07:41.374 | 39,680 BZ | 700 | 27.776,000 | 2.070,000 | 81.137,190 |
| 13.09.2024 | 16:41:32.062 | 39,510 BZ | 33 | 1.303,830 | 1.370,000 | 53.361,190 |
| 13.09.2024 | 15:52:26.652 | 39,280 BZ | 37 | 1.453,360 | 1.337,000 | 52.057,360 |
| 13.09.2024 | 15:43:10.186 | 39,200 BZ | 100 | 3.920,000 | 1.300,000 | 50.604,000 |
| 13.09.2024 | 14:53:54.577 | 38,840 BZ | 100 | 3.884,000 | 1.200,000 | 46.684,000 |
| 13.09.2024 | 14:44:18.827 | 38,590 BZ | 100 | 3.859,000 | 1.100,000 | 42.800,000 |
| 13.09.2024 | 14:18:55.569 | 39,050 BZ | 150 | 5.857,500 | 1.000,000 | 38.941,000 |
| 13.09.2024 | 13:11:55.597 | 38,860 BZ | 350 | 13.601,000 | 850,000 | 33.083,500 |
| 13.09.2024 | 12:43:53.217 | 38,950 G | - | - | 500,000 | 19.482,500 |
| 13.09.2024 | 12:41:30.639 | 38,940 BZ | 300 | 11.682,000 | 500,000 | 19.482,500 |
| 13.09.2024 | 12:06:44.482 | 39,070 G | - | - | 200,000 | 7.800,500 |
| 13.09.2024 | 10:13:54.756 | 38,900 BZ | 50 | 1.945,000 | 200,000 | 7.800,500 |
| 13.09.2024 | 09:33:14.655 | 38,970 BZ | 50 | 1.948,500 | 150,000 | 5.855,500 |
| 13.09.2024 | 09:26:00.165 | 39,070 BZ | 100 | 3.907,000 | 100,000 | 3.907,000 |
| 12.09.2024 | 21:43:36.051 | 38,970 G | - | - | 6.940,000 | 263.953,300 |
| 12.09.2024 | 21:43:36.051 | 38,970 G | - | - | 6.940,000 | 263.953,300 |
| 12.09.2024 | 20:53:56.195 | 38,360 BZ | 50 | 1.918,000 | 6.940,000 | 263.953,300 |
| 12.09.2024 | 20:44:02.434 | 39,130 BZ | 50 | 1.956,500 | 6.890,000 | 262.035,300 |
| 12.09.2024 | 20:43:32.360 | 39,150 BZ | 1.140 | 44.631,000 | 6.840,000 | 260.078,800 |
| 12.09.2024 | 20:19:43.852 | 38,950 BZ | 40 | 1.558,000 | 5.700,000 | 215.447,800 |
| 12.09.2024 | 20:07:17.430 | 39,050 BZ | 130 | 5.076,500 | 5.660,000 | 213.889,800 |
| 12.09.2024 | 19:54:15.521 | 39,070 BZ | 510 | 19.925,700 | 5.530,000 | 208.813,300 |
| 12.09.2024 | 19:53:04.357 | 39,080 BZ | 220 | 8.597,600 | 5.020,000 | 188.887,600 |
| 12.09.2024 | 19:46:52.196 | 38,820 BZ | 240 | 9.316,800 | 4.800,000 | 180.290,000 |
| 12.09.2024 | 19:38:40.550 | 38,720 BZ | 190 | 7.356,800 | 4.560,000 | 170.973,200 |
| 12.09.2024 | 19:28:48.601 | 38,630 BZ | 140 | 5.408,200 | 4.370,000 | 163.616,400 |
| 12.09.2024 | 19:06:31.606 | 38,260 BZ | 200 | 7.652,000 | 4.230,000 | 158.208,200 |
| 12.09.2024 | 18:52:31.818 | 37,840 BZ | 50 | 1.892,000 | 4.030,000 | 150.556,200 |
| 12.09.2024 | 18:22:04.926 | 37,420 BZ | 100 | 3.742,000 | 3.980,000 | 148.664,200 |
| 12.09.2024 | 18:09:46.287 | 37,180 G | - | - | 3.880,000 | 144.922,200 |
| 12.09.2024 | 17:16:52.544 | 37,710 BZ | 100 | 3.771,000 | 3.880,000 | 144.922,200 |
| 12.09.2024 | 17:08:34.592 | 37,660 BZ | 100 | 3.766,000 | 3.780,000 | 141.151,200 |
| 12.09.2024 | 16:57:16.664 | 37,370 BZ | 100 | 3.737,000 | 3.680,000 | 137.385,200 |
| 12.09.2024 | 16:49:47.067 | 37,330 BZ | 100 | 3.733,000 | 3.580,000 | 133.648,200 |
| 12.09.2024 | 16:48:10.751 | 37,220 BZ | 640 | 23.820,800 | 3.480,000 | 129.915,200 |
| 12.09.2024 | 16:47:54.888 | 37,290 BZ | 640 | 23.865,600 | 2.840,000 | 106.094,400 |
| 12.09.2024 | 16:35:06.852 | 37,750 BZ | 240 | 9.060,000 | 2.200,000 | 82.228,800 |
| 12.09.2024 | 16:29:33.859 | 37,730 BZ | 160 | 6.036,800 | 1.960,000 | 73.168,800 |
| 12.09.2024 | 16:27:49.418 | 37,770 BZ | 40 | 1.510,800 | 1.800,000 | 67.132,000 |
| 12.09.2024 | 16:16:57.373 | 37,500 BZ | 100 | 3.750,000 | 1.760,000 | 65.621,200 |
| 12.09.2024 | 16:14:24.885 | 37,450 BZ | 100 | 3.745,000 | 1.660,000 | 61.871,200 |
| 12.09.2024 | 16:12:47.266 | 37,220 BZ | 100 | 3.722,000 | 1.560,000 | 58.126,200 |
| 12.09.2024 | 15:50:15.839 | 36,140 BZ | 50 | 1.807,000 | 1.460,000 | 54.404,200 |
| 12.09.2024 | 15:24:52.633 | 36,860 BZ | 250 | 9.215,000 | 1.410,000 | 52.597,200 |
| 12.09.2024 | 15:11:53.293 | 37,110 BZ | 100 | 3.711,000 | 1.160,000 | 43.382,200 |
| 12.09.2024 | 15:10:37.795 | 37,040 BZ | 100 | 3.704,000 | 1.060,000 | 39.671,200 |
| 12.09.2024 | 14:46:59.609 | 37,150 BZ | 100 | 3.715,000 | 960,000 | 35.967,200 |
| 12.09.2024 | 14:36:46.895 | 37,040 BZ | 100 | 3.704,000 | 860,000 | 32.252,200 |
| 12.09.2024 | 12:39:50.657 | 37,370 G | - | - | 760,000 | 28.548,200 |
| 12.09.2024 | 12:37:31.148 | 37,370 G | - | - | 760,000 | 28.548,200 |
| 12.09.2024 | 12:21:59.354 | 37,230 G | - | - | 760,000 | 28.548,200 |
| 12.09.2024 | 11:37:29.432 | 37,650 BZ | 100 | 3.765,000 | 760,000 | 28.548,200 |
| 12.09.2024 | 11:33:46.335 | 37,570 BZ | 330 | 12.398,100 | 660,000 | 24.783,200 |
| 12.09.2024 | 11:23:25.648 | 37,670 BZ | 30 | 1.130,100 | 330,000 | 12.385,100 |
| 12.09.2024 | 11:17:13.971 | 37,640 BZ | 100 | 3.764,000 | 300,000 | 11.255,000 |
| 12.09.2024 | 11:10:38.665 | 37,590 BZ | 100 | 3.759,000 | 200,000 | 7.491,000 |
| 12.09.2024 | 10:40:12.009 | 37,320 BZ | 100 | 3.732,000 | 100,000 | 3.732,000 |
| 11.09.2024 | 21:58:12.918 | 37,070 BZ | 30 | 1.112,100 | 14.956,000 | 505.152,410 |
| 11.09.2024 | 21:58:12.918 | 37,070 BZ | 30 | 1.112,100 | 14.956,000 | 505.152,410 |
| 11.09.2024 | 21:50:03.478 | 36,400 BZ | 1.600 | 58.240,000 | 14.926,000 | 504.040,310 |
| 11.09.2024 | 21:47:00.497 | 36,240 G | - | - | 13.326,000 | 445.800,310 |
| 11.09.2024 | 21:30:21.261 | 36,240 BZ | 180 | 6.523,200 | 13.326,000 | 445.800,310 |
| 11.09.2024 | 21:23:24.655 | 36,100 BZ | 150 | 5.415,000 | 13.146,000 | 439.277,110 |
| 11.09.2024 | 21:17:12.976 | 35,720 BZ | 160 | 5.715,200 | 12.996,000 | 433.862,110 |
| 11.09.2024 | 20:53:46.526 | 35,450 BZ | 90 | 3.190,500 | 12.766,000 | 425.647,210 |
| 11.09.2024 | 20:53:12.172 | 35,460 BZ | 100 | 3.546,000 | 12.676,000 | 422.456,710 |
| 11.09.2024 | 20:52:50.167 | 35,520 BZ | 100 | 3.552,000 | 12.576,000 | 418.910,710 |
| 11.09.2024 | 20:51:08.606 | 35,560 BZ | 100 | 3.556,000 | 12.476,000 | 415.358,710 |
| 11.09.2024 | 20:29:16.271 | 35,430 BZ | 400 | 14.172,000 | 12.376,000 | 411.802,710 |
| 11.09.2024 | 20:28:12.286 | 35,380 BZ | 300 | 10.614,000 | 11.976,000 | 397.630,710 |
| 11.09.2024 | 20:25:08.224 | 34,890 BZ | 50 | 1.744,500 | 11.676,000 | 387.016,710 |
| 11.09.2024 | 20:10:54.116 | 34,890 BZ | 50 | 1.744,500 | 11.626,000 | 385.272,210 |
| 11.09.2024 | 20:08:45.559 | 34,790 BZ | 100 | 3.479,000 | 11.576,000 | 383.527,710 |
| 11.09.2024 | 20:00:27.401 | 34,630 BZ | 50 | 1.731,500 | 11.476,000 | 380.048,710 |
| 11.09.2024 | 19:57:51.528 | 34,390 BZ | 450 | 15.475,500 | 11.426,000 | 378.317,210 |
