DER AKTIONÄR Magnificent 7 Index/KO/Call [endlos]/MS
WKN ME048J
ISIN DE000ME048J1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20:28:29.838 | 9,430 G | - | - | - | - |
| 04.07.2025 | 20:28:29.838 | 9,430 G | - | - | - | - |
| 04.07.2025 | 13:59:34.023 | 9,430 G | - | - | - | - |
| 03.07.2025 | 19:56:04.706 | 9,630 BZ | 100 | 963,000 | 200,000 | 1.927,000 |
| 03.07.2025 | 19:56:04.706 | 9,630 BZ | 100 | 963,000 | 200,000 | 1.927,000 |
| 03.07.2025 | 19:55:55.934 | 9,640 BZ | 100 | 964,000 | 100,000 | 964,000 |
| 03.07.2025 | 18:22:56.717 | 9,610 G | - | - | - | - |
| 03.07.2025 | 12:43:17.908 | 9,380 G | - | - | - | - |
| 02.07.2025 | 17:22:48.753 | 9,410 G | - | - | - | - |
| 02.07.2025 | 17:22:48.753 | 9,410 G | - | - | - | - |
| 02.07.2025 | 13:59:12.807 | 9,190 G | - | - | - | - |
| 02.07.2025 | 13:23:08.346 | 9,180 G | - | - | - | - |
| 01.07.2025 | 18:52:36.103 | 9,250 G | - | - | - | - |
| 01.07.2025 | 18:52:36.103 | 9,250 G | - | - | - | - |
| 01.07.2025 | 13:42:09.594 | 9,260 G | - | - | - | - |
| 01.07.2025 | 13:22:24.639 | 9,270 G | - | - | - | - |
| 30.06.2025 | 20:47:28.339 | 9,470 BZ | 1.054 | 9.981,380 | 1.054,000 | 9.981,380 |
| 30.06.2025 | 20:47:28.339 | 9,470 BZ | 1.054 | 9.981,380 | 1.054,000 | 9.981,380 |
| 30.06.2025 | 18:03:25.228 | 9,480 G | - | - | - | - |
| 30.06.2025 | 13:59:37.715 | 9,680 G | - | - | - | - |
| 30.06.2025 | 13:18:40.507 | 9,680 G | - | - | - | - |
| 27.06.2025 | 18:07:45.152 | 9,510 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 18:07:45.152 | 9,510 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 18:07:45.152 | 9,510 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 18:07:45.152 | 9,510 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 12:39:55.050 | 9,490 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 12:39:55.050 | 9,490 G | - | - | 1.000,000 | 9.600,000 |
| 27.06.2025 | 11:51:56.454 | 9,600 BZ | 1.000 | 9.600,000 | 1.000,000 | 9.600,000 |
| 27.06.2025 | 11:51:56.454 | 9,600 BZ | 1.000 | 9.600,000 | 1.000,000 | 9.600,000 |
| 26.06.2025 | 18:57:14.457 | 9,370 G | - | - | 126,000 | 1.187,550 |
| 26.06.2025 | 18:57:14.457 | 9,370 G | - | - | 126,000 | 1.187,550 |
| 26.06.2025 | 15:06:52.239 | 9,430 BZ | 63 | 594,090 | 126,000 | 1.187,550 |
| 26.06.2025 | 15:05:46.925 | 9,420 BZ | 63 | 593,460 | 63,000 | 593,460 |
| 26.06.2025 | 13:27:45.646 | 9,340 G | - | - | - | - |
| 25.06.2025 | 20:20:35.322 | 9,290 G | - | - | 120,000 | 1.133,400 |
| 25.06.2025 | 20:20:35.322 | 9,290 G | - | - | 120,000 | 1.133,400 |
| 25.06.2025 | 17:29:02.698 | 9,440 BZ | 60 | 566,400 | 120,000 | 1.133,400 |
| 25.06.2025 | 17:28:39.599 | 9,450 BZ | 60 | 567,000 | 60,000 | 567,000 |
| 25.06.2025 | 13:28:22.080 | 9,380 G | - | - | - | - |
| 24.06.2025 | 18:07:36.980 | 9,350 G | - | - | - | - |
| 24.06.2025 | 18:07:36.980 | 9,350 G | - | - | - | - |
| 24.06.2025 | 12:08:50.538 | 9,390 G | - | - | - | - |
| 23.06.2025 | 20:58:00.327 | 9,240 G | - | - | - | - |
| 23.06.2025 | 20:58:00.327 | 9,240 G | - | - | - | - |
| 23.06.2025 | 16:00:30.108 | 9,220 G | - | - | - | - |
| 23.06.2025 | 13:33:59.178 | 9,080 G | - | - | - | - |
| 23.06.2025 | 13:14:52.604 | 9,080 G | - | - | - | - |
| 20.06.2025 | 20:11:51.872 | 9,080 G | - | - | - | - |
| 20.06.2025 | 20:11:51.872 | 9,080 G | - | - | - | - |
| 20.06.2025 | 13:24:52.695 | 9,210 G | - | - | - | - |
| 19.06.2025 | 20:32:19.431 | 9,090 G | - | - | - | - |
| 19.06.2025 | 20:32:19.431 | 9,090 G | - | - | - | - |
| 19.06.2025 | 14:16:33.369 | 9,130 G | - | - | - | - |
| 19.06.2025 | 13:45:06.724 | 9,120 G | - | - | - | - |
| 18.06.2025 | 20:15:45.749 | 9,290 G | - | - | 800,000 | 7.368,000 |
| 18.06.2025 | 20:15:45.749 | 9,290 G | - | - | 800,000 | 7.368,000 |
| 18.06.2025 | 13:20:48.661 | 9,220 G | - | - | 800,000 | 7.368,000 |
| 18.06.2025 | 09:14:46.311 | 9,210 BZ | 400 | 3.684,000 | 800,000 | 7.368,000 |
| 18.06.2025 | 09:14:36.644 | 9,210 BZ | 400 | 3.684,000 | 400,000 | 3.684,000 |
| 17.06.2025 | 20:50:56.555 | 9,260 G | - | - | 600,000 | 5.520,000 |
| 17.06.2025 | 20:50:56.555 | 9,260 G | - | - | 600,000 | 5.520,000 |
| 17.06.2025 | 14:15:28.400 | 9,210 G | - | - | 600,000 | 5.520,000 |
| 17.06.2025 | 13:59:33.736 | 9,200 G | - | - | 600,000 | 5.520,000 |
| 17.06.2025 | 11:53:44.721 | 9,200 BZ | 300 | 2.760,000 | 600,000 | 5.520,000 |
| 17.06.2025 | 11:51:42.332 | 9,200 BZ | 300 | 2.760,000 | 300,000 | 2.760,000 |
| 16.06.2025 | 19:16:00.584 | 9,260 G | - | - | - | - |
| 16.06.2025 | 19:16:00.584 | 9,260 G | - | - | - | - |
| 16.06.2025 | 14:24:10.553 | 9,180 G | - | - | - | - |
| 16.06.2025 | 13:52:17.744 | 9,150 G | - | - | - | - |
| 13.06.2025 | 20:17:52.149 | 9,160 G | - | - | 5.644,000 | 50.203,200 |
| 13.06.2025 | 20:17:52.149 | 9,160 G | - | - | 5.644,000 | 50.203,200 |
| 13.06.2025 | 13:27:46.635 | 9,010 G | - | - | 5.644,000 | 50.203,200 |
| 13.06.2025 | 13:06:59.531 | 9,050 BZ | 252 | 2.280,600 | 5.644,000 | 50.203,200 |
| 13.06.2025 | 13:06:50.946 | 9,050 BZ | 252 | 2.280,600 | 5.392,000 | 47.922,600 |
| 13.06.2025 | 09:04:07.425 | 8,880 BZ | 120 | 1.065,600 | 5.140,000 | 45.642,000 |
| 13.06.2025 | 09:04:00.198 | 8,870 BZ | 120 | 1.064,400 | 5.020,000 | 44.576,400 |
| 13.06.2025 | 08:35:34.893 | 8,880 BZ | 4.900 | 43.512,000 | 4.900,000 | 43.512,000 |
| 12.06.2025 | 19:12:12.374 | 9,200 G | - | - | - | - |
| 12.06.2025 | 19:12:12.374 | 9,200 G | - | - | - | - |
| 12.06.2025 | 13:31:44.467 | 8,980 G | - | - | - | - |
| 11.06.2025 | 20:11:52.552 | 9,290 G | - | - | 1.320,000 | 12.597,160 |
| 11.06.2025 | 20:11:52.552 | 9,290 G | - | - | 1.320,000 | 12.597,160 |
| 11.06.2025 | 13:59:12.539 | 9,510 G | - | - | 1.320,000 | 12.597,160 |
| 11.06.2025 | 11:44:57.906 | 9,640 BZ | 74 | 713,360 | 1.320,000 | 12.597,160 |
| 11.06.2025 | 11:40:40.674 | 9,640 BZ | 74 | 713,360 | 1.246,000 | 11.883,800 |
| 11.06.2025 | 11:33:30.146 | 9,640 BZ | 36 | 347,040 | 1.172,000 | 11.170,440 |
| 11.06.2025 | 11:29:39.654 | 9,650 BZ | 36 | 347,400 | 1.136,000 | 10.823,400 |
| 11.06.2025 | 10:31:49.326 | 9,510 BZ | 1.000 | 9.510,000 | 1.100,000 | 10.476,000 |
| 11.06.2025 | 10:31:29.461 | 9,660 BZ | 50 | 483,000 | 100,000 | 966,000 |
| 11.06.2025 | 10:31:09.273 | 9,660 BZ | 50 | 483,000 | 50,000 | 483,000 |
| 10.06.2025 | 20:42:33.709 | 9,450 G | - | - | 120,000 | 1.136,400 |
| 10.06.2025 | 20:42:33.709 | 9,450 G | - | - | 120,000 | 1.136,400 |
| 10.06.2025 | 16:31:18.271 | 9,480 BZ | 60 | 568,800 | 120,000 | 1.136,400 |
| 10.06.2025 | 16:30:10.104 | 9,460 BZ | 60 | 567,600 | 60,000 | 567,600 |
| 10.06.2025 | 13:59:19.191 | 9,350 G | - | - | - | - |
| 09.06.2025 | 20:27:08.247 | 9,270 G | - | - | 800,000 | 7.272,000 |
| 09.06.2025 | 20:27:08.247 | 9,270 G | - | - | 800,000 | 7.272,000 |
| 09.06.2025 | 13:59:27.333 | 9,170 G | - | - | 800,000 | 7.272,000 |
| 09.06.2025 | 12:58:35.070 | 9,090 BZ | 800 | 7.272,000 | 800,000 | 7.272,000 |
| 06.06.2025 | 20:28:19.088 | 9,250 G | - | - | 500,000 | 4.640,000 |