DAX/Faktor/Long [13]/MS
WKN ME1LQT
ISIN DE000ME1LQT0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18:38:54.074 | 64,480 G | - | - | 400,000 | 25.616,000 |
| 17.05.2024 | 18:38:54.074 | 64,480 G | - | - | 400,000 | 25.616,000 |
| 17.05.2024 | 17:28:52.140 | 63,980 BZ | 200 | 12.796,000 | 400,000 | 25.616,000 |
| 17.05.2024 | 16:48:28.899 | 64,170 BZ | 100 | 6.417,000 | 200,000 | 12.820,000 |
| 17.05.2024 | 16:23:20.153 | 64,030 BZ | 100 | 6.403,000 | 100,000 | 6.403,000 |
| 17.05.2024 | 12:43:24.038 | 61,940 G | - | - | - | - |
| 16.05.2024 | 21:18:01.353 | 63,730 G | - | - | 700,000 | 46.747,500 |
| 16.05.2024 | 21:18:01.353 | 63,730 G | - | - | 700,000 | 46.747,500 |
| 16.05.2024 | 17:19:54.384 | 64,470 BZ | 200 | 12.894,000 | 700,000 | 46.747,500 |
| 16.05.2024 | 16:51:21.722 | 66,140 G | - | - | 500,000 | 33.853,500 |
| 16.05.2024 | 16:25:35.424 | 66,250 BZ | 100 | 6.625,000 | 500,000 | 33.853,500 |
| 16.05.2024 | 16:22:28.081 | 66,100 BZ | 30 | 1.983,000 | 400,000 | 27.228,500 |
| 16.05.2024 | 16:15:38.614 | 65,640 BZ | 20 | 1.312,800 | 370,000 | 25.245,500 |
| 16.05.2024 | 16:14:29.273 | 65,540 BZ | 50 | 3.277,000 | 350,000 | 23.932,700 |
| 16.05.2024 | 15:43:24.976 | 66,160 BZ | 50 | 3.308,000 | 300,000 | 20.655,700 |
| 16.05.2024 | 15:32:35.507 | 67,570 BZ | 20 | 1.351,400 | 250,000 | 17.347,700 |
| 16.05.2024 | 14:34:40.461 | 68,260 BZ | 100 | 6.826,000 | 230,000 | 15.996,300 |
| 16.05.2024 | 13:29:40.814 | 70,520 BZ | 20 | 1.410,400 | 130,000 | 9.170,300 |
| 16.05.2024 | 13:28:21.865 | 70,320 BZ | 20 | 1.406,400 | 110,000 | 7.759,900 |
| 16.05.2024 | 11:29:10.266 | 70,170 BZ | 50 | 3.508,500 | 90,000 | 6.353,500 |
| 16.05.2024 | 11:15:56.515 | 70,180 BZ | 20 | 1.403,600 | 40,000 | 2.845,000 |
| 16.05.2024 | 10:35:02.361 | 70,510 G | - | - | 20,000 | 1.441,400 |
| 16.05.2024 | 08:03:13.210 | 72,070 BZ | 20 | 1.441,400 | 20,000 | 1.441,400 |
| 15.05.2024 | 21:01:16.890 | 71,990 G | - | - | 1.800,000 | 127.356,100 |
| 15.05.2024 | 21:01:16.890 | 71,990 G | - | - | 1.800,000 | 127.356,100 |
| 15.05.2024 | 17:03:07.559 | 72,170 G | - | - | 1.800,000 | 127.356,100 |
| 15.05.2024 | 15:45:50.803 | 72,200 BZ | 20 | 1.444,000 | 1.800,000 | 127.356,100 |
| 15.05.2024 | 15:17:06.621 | 71,200 BZ | 150 | 10.680,000 | 1.780,000 | 125.912,100 |
| 15.05.2024 | 15:04:30.284 | 71,630 BZ | 130 | 9.311,900 | 1.630,000 | 115.232,100 |
| 15.05.2024 | 15:01:59.005 | 71,310 BZ | 20 | 1.426,200 | 1.500,000 | 105.920,200 |
| 15.05.2024 | 14:55:59.391 | 72,020 BZ | 30 | 2.160,600 | 1.480,000 | 104.494,000 |
| 15.05.2024 | 14:51:13.306 | 72,780 BZ | 50 | 3.639,000 | 1.450,000 | 102.333,400 |
| 15.05.2024 | 14:35:02.020 | 71,550 BZ | 200 | 14.310,000 | 1.400,000 | 98.694,400 |
| 15.05.2024 | 14:33:16.799 | 73,270 BZ | 100 | 7.327,000 | 1.200,000 | 84.384,400 |
| 15.05.2024 | 14:32:10.356 | 72,810 BZ | 100 | 7.281,000 | 1.100,000 | 77.057,400 |
| 15.05.2024 | 12:19:05.890 | 69,320 BZ | 500 | 34.660,000 | 1.000,000 | 69.776,400 |
| 15.05.2024 | 10:52:30.877 | 70,480 BZ | 200 | 14.096,000 | 500,000 | 35.116,400 |
| 15.05.2024 | 10:48:03.231 | 69,970 BZ | 80 | 5.597,600 | 300,000 | 21.020,400 |
| 15.05.2024 | 10:47:06.226 | 69,890 BZ | 20 | 1.397,800 | 220,000 | 15.422,800 |
| 15.05.2024 | 10:44:47.587 | 69,980 BZ | 100 | 6.998,000 | 200,000 | 14.025,000 |
| 15.05.2024 | 10:43:27.662 | 70,010 G | - | - | 100,000 | 7.027,000 |
| 15.05.2024 | 10:40:05.550 | 70,270 BZ | 100 | 7.027,000 | 100,000 | 7.027,000 |
| 14.05.2024 | 21:54:41.853 | 68,410 BZ | 150 | 10.261,500 | 300,000 | 20.511,000 |
| 14.05.2024 | 21:54:41.853 | 68,410 BZ | 150 | 10.261,500 | 300,000 | 20.511,000 |
| 14.05.2024 | 21:33:55.830 | 68,330 BZ | 150 | 10.249,500 | 150,000 | 10.249,500 |
| 14.05.2024 | 16:36:40.906 | 66,180 G | - | - | - | - |
| 14.05.2024 | 10:37:06.542 | 65,670 G | - | - | - | - |
| 13.05.2024 | 18:27:08.774 | 66,530 G | - | - | 6.168,000 | 435.202,830 |
| 13.05.2024 | 18:27:08.774 | 66,530 G | - | - | - | - |
| 13.05.2024 | 12:53:45.708 | 67,320 G | - | - | - | - |
| 10.05.2024 | 12:58:08.640 | 70,110 BZ | 50 | 3.505,500 | 6.168,000 | 435.202,830 |
| 10.05.2024 | 12:58:08.640 | 70,110 BZ | 50 | 3.505,500 | 6.168,000 | 435.202,830 |
| 10.05.2024 | 12:44:35.882 | 70,850 BZ | 50 | 3.542,500 | 6.118,000 | 431.697,330 |
| 10.05.2024 | 12:33:12.626 | 70,910 BZ | 100 | 7.091,000 | 6.068,000 | 428.154,830 |
| 10.05.2024 | 12:27:35.631 | 70,790 BZ | 100 | 7.079,000 | 5.968,000 | 421.063,830 |
| 10.05.2024 | 12:20:22.614 | 71,090 BZ | 100 | 7.109,000 | 5.868,000 | 413.984,830 |
| 10.05.2024 | 12:06:04.663 | 71,330 BZ | 200 | 14.266,000 | 5.768,000 | 406.875,830 |
| 10.05.2024 | 12:05:21.935 | 71,340 BZ | 100 | 7.134,000 | 5.568,000 | 392.609,830 |
| 10.05.2024 | 12:02:19.083 | 70,950 BZ | 200 | 14.190,000 | 5.468,000 | 385.475,830 |
| 10.05.2024 | 11:58:33.717 | 71,030 BZ | 100 | 7.103,000 | 5.268,000 | 371.285,830 |
| 10.05.2024 | 11:55:35.643 | 71,130 BZ | 796 | 56.619,480 | 5.168,000 | 364.182,830 |
| 10.05.2024 | 11:55:31.100 | 71,210 BZ | 796 | 56.683,160 | 4.372,000 | 307.563,350 |
| 10.05.2024 | 10:42:09.173 | 71,640 BZ | 76 | 5.444,640 | 3.576,000 | 250.880,190 |
| 10.05.2024 | 10:35:50.143 | 71,350 G | - | - | 3.500,000 | 245.435,550 |
| 10.05.2024 | 10:27:08.503 | 71,120 BZ | 30 | 2.133,600 | 3.500,000 | 245.435,550 |
| 10.05.2024 | 10:06:10.491 | 70,730 BZ | 80 | 5.658,400 | 3.470,000 | 243.301,950 |
| 10.05.2024 | 10:04:32.550 | 70,910 BZ | 30 | 2.127,300 | 3.390,000 | 237.643,550 |
| 10.05.2024 | 10:02:54.109 | 70,810 BZ | 80 | 5.664,800 | 3.360,000 | 235.516,250 |
| 10.05.2024 | 10:02:21.038 | 71,280 BZ | 199 | 14.184,720 | 3.280,000 | 229.851,450 |
| 10.05.2024 | 10:02:00.081 | 71,090 BZ | 1 | 71,090 | 3.081,000 | 215.666,730 |
| 10.05.2024 | 10:00:59.618 | 71,000 BZ | 200 | 14.200,000 | 3.080,000 | 215.595,640 |
| 10.05.2024 | 09:56:29.279 | 70,230 BZ | 100 | 7.023,000 | 2.880,000 | 201.395,640 |
| 10.05.2024 | 09:54:52.908 | 70,320 BZ | 670 | 47.114,400 | 2.780,000 | 194.372,640 |
| 10.05.2024 | 09:51:10.809 | 70,190 BZ | 670 | 47.027,300 | 2.110,000 | 147.258,240 |
| 10.05.2024 | 09:51:03.316 | 70,160 BZ | 670 | 47.007,200 | 1.440,000 | 100.230,940 |
| 10.05.2024 | 09:40:48.434 | 70,090 BZ | 130 | 9.111,700 | 770,000 | 53.223,740 |
| 10.05.2024 | 09:33:17.991 | 69,510 BZ | 44 | 3.058,440 | 640,000 | 44.112,040 |
| 10.05.2024 | 09:28:25.351 | 69,500 BZ | 96 | 6.672,000 | 596,000 | 41.053,600 |
| 10.05.2024 | 09:27:31.127 | 69,360 BZ | 70 | 4.855,200 | 500,000 | 34.381,600 |
| 10.05.2024 | 09:07:46.006 | 68,240 BZ | 30 | 2.047,200 | 430,000 | 29.526,400 |
| 10.05.2024 | 09:02:32.374 | 69,060 BZ | 100 | 6.906,000 | 400,000 | 27.479,200 |
| 10.05.2024 | 09:01:22.696 | 68,870 BZ | 100 | 6.887,000 | 300,000 | 20.573,200 |
| 10.05.2024 | 09:00:52.956 | 68,700 BZ | 100 | 6.870,000 | 200,000 | 13.686,200 |
| 10.05.2024 | 08:45:17.602 | 68,240 BZ | 40 | 2.729,600 | 100,000 | 6.816,200 |
| 10.05.2024 | 08:42:14.855 | 68,290 BZ | 20 | 1.365,800 | 60,000 | 4.086,600 |
| 10.05.2024 | 08:25:27.778 | 68,020 BZ | 40 | 2.720,800 | 40,000 | 2.720,800 |
| 09.05.2024 | 20:05:01.078 | 65,690 BZ | 80 | 5.255,200 | 6.250,000 | 395.148,530 |
| 09.05.2024 | 20:05:01.078 | 65,690 BZ | 80 | 5.255,200 | 6.250,000 | 395.148,530 |
| 09.05.2024 | 20:04:03.145 | 65,590 G | - | - | 6.170,000 | 389.893,330 |
| 09.05.2024 | 19:45:38.562 | 66,070 BZ | 80 | 5.285,600 | 6.170,000 | 389.893,330 |
| 09.05.2024 | 19:25:39.032 | 65,500 BZ | 200 | 13.100,000 | 6.090,000 | 384.607,730 |
| 09.05.2024 | 19:06:45.329 | 65,790 BZ | 200 | 13.158,000 | 5.890,000 | 371.507,730 |
| 09.05.2024 | 15:19:12.670 | 63,570 BZ | 50 | 3.178,500 | 5.690,000 | 358.349,730 |
| 09.05.2024 | 15:11:19.350 | 64,630 BZ | 50 | 3.231,500 | 5.640,000 | 355.171,230 |
| 09.05.2024 | 14:47:03.851 | 64,180 BZ | 40 | 2.567,200 | 5.590,000 | 351.939,730 |
| 09.05.2024 | 14:36:18.010 | 64,620 BZ | 60 | 3.877,200 | 5.550,000 | 349.372,530 |
| 09.05.2024 | 14:35:55.899 | 64,680 BZ | 500 | 32.340,000 | 5.490,000 | 345.495,330 |
| 09.05.2024 | 14:34:02.743 | 65,110 BZ | 100 | 6.511,000 | 4.990,000 | 313.155,330 |
| 09.05.2024 | 14:33:30.227 | 65,350 BZ | 100 | 6.535,000 | 4.890,000 | 306.644,330 |
| 09.05.2024 | 14:32:35.816 | 65,060 BZ | 200 | 13.012,000 | 4.790,000 | 300.109,330 |
