Solactive Gebert-Borsenindikator AR Index/KO/Call [endlos]/MS
WKN MF04W6
ISIN DE000MF04W66
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.06.2025 | 08:26:36.858 | 259,050 G | - | - | - | - |
| 24.06.2025 | 20:04:40.908 | 258,050 G | - | - | 36,000 | 9.179,220 |
| 24.06.2025 | 20:04:40.908 | 258,050 G | - | - | 36,000 | 9.179,220 |
| 24.06.2025 | 13:05:21.416 | 258,590 G | - | - | 36,000 | 9.179,220 |
| 24.06.2025 | 08:10:38.864 | 255,270 BZ | 15 | 3.829,050 | 36,000 | 9.179,220 |
| 24.06.2025 | 08:10:33.610 | 255,330 BZ | 15 | 3.829,950 | 21,000 | 5.350,170 |
| 24.06.2025 | 08:00:16.315 | 253,370 BZ | 6 | 1.520,220 | 6,000 | 1.520,220 |
| 23.06.2025 | 13:01:23.093 | 248,980 G | - | - | 1.000,000 | 251.450,000 |
| 23.06.2025 | 13:01:23.093 | 248,980 G | - | - | 1.000,000 | 251.450,000 |
| 23.06.2025 | 10:03:44.094 | 251,450 BZ | 1.000 | 251.450,000 | 1.000,000 | 251.450,000 |
| 20.06.2025 | 13:59:46.639 | 253,160 G | - | - | - | - |
| 20.06.2025 | 13:59:46.639 | 253,160 G | - | - | - | - |
| 20.06.2025 | 08:21:45.998 | 250,420 G | - | - | - | - |
| 19.06.2025 | 14:29:44.868 | 251,310 G | - | - | - | - |
| 19.06.2025 | 14:29:44.868 | 251,310 G | - | - | - | - |
| 19.06.2025 | 08:22:49.444 | 251,720 G | - | - | - | - |
| 18.06.2025 | 14:09:33.690 | 251,430 G | - | - | 30,000 | 7.562,400 |
| 18.06.2025 | 14:09:33.690 | 251,430 G | - | - | 30,000 | 7.562,400 |
| 18.06.2025 | 08:30:06.800 | 252,320 G | - | - | 30,000 | 7.562,400 |
| 18.06.2025 | 08:10:54.840 | 252,160 BZ | 15 | 3.782,400 | 30,000 | 7.562,400 |
| 18.06.2025 | 08:08:52.598 | 252,000 BZ | 15 | 3.780,000 | 15,000 | 3.780,000 |
| 17.06.2025 | 11:42:18.546 | 250,320 G | - | - | - | - |
| 17.06.2025 | 11:42:18.546 | 250,320 G | - | - | - | - |
| 16.06.2025 | 17:51:52.667 | 254,020 G | - | - | - | - |
| 16.06.2025 | 17:51:52.667 | 254,020 G | - | - | - | - |
| 16.06.2025 | 12:44:03.914 | 254,060 G | - | - | - | - |
| 13.06.2025 | 13:08:07.097 | 249,120 G | - | - | - | - |
| 13.06.2025 | 13:08:07.097 | 249,120 G | - | - | - | - |
| 13.06.2025 | 13:06:25.485 | 249,270 G | - | - | - | - |
| 12.06.2025 | 20:23:12.877 | 253,460 G | - | - | 60,000 | 15.159,600 |
| 12.06.2025 | 20:23:12.877 | 253,460 G | - | - | 60,000 | 15.159,600 |
| 12.06.2025 | 14:12:07.007 | 253,350 G | - | - | 60,000 | 15.159,600 |
| 12.06.2025 | 10:46:24.153 | 252,710 BZ | 30 | 7.581,300 | 60,000 | 15.159,600 |
| 12.06.2025 | 10:44:03.499 | 252,610 BZ | 30 | 7.578,300 | 30,000 | 7.578,300 |
| 12.06.2025 | 08:27:49.077 | 254,350 G | - | - | - | - |
| 11.06.2025 | 18:42:39.860 | 254,930 G | - | - | - | - |
| 11.06.2025 | 18:42:39.860 | 254,930 G | - | - | - | - |
| 11.06.2025 | 16:29:45.729 | 254,940 G | - | - | - | - |
| 11.06.2025 | 12:31:30.757 | 253,320 G | - | - | - | - |
| 10.06.2025 | 14:39:56.000 | 255,050 G | - | - | - | - |
| 10.06.2025 | 14:39:56.000 | 255,050 G | - | - | - | - |
| 10.06.2025 | 08:34:48.663 | 256,940 G | - | - | - | - |
| 09.06.2025 | 18:58:23.654 | 256,910 G | - | - | - | - |
| 09.06.2025 | 18:58:23.654 | 256,910 G | - | - | - | - |
| 09.06.2025 | 13:07:27.367 | 256,280 G | - | - | - | - |
| 06.06.2025 | 13:08:49.097 | 261,030 G | - | - | - | - |
| 06.06.2025 | 13:08:49.097 | 261,030 G | - | - | - | - |
| 05.06.2025 | 15:07:49.641 | 263,490 G | - | - | - | - |
| 05.06.2025 | 15:07:49.641 | 263,490 G | - | - | - | - |
| 05.06.2025 | 15:07:49.641 | 263,490 G | - | - | - | - |
| 05.06.2025 | 15:07:49.641 | 263,490 G | - | - | - | - |
| 05.06.2025 | 08:31:23.075 | 261,460 G | - | - | - | - |
| 05.06.2025 | 08:31:23.075 | 261,460 G | - | - | - | - |
| 04.06.2025 | 20:38:56.496 | 261,400 G | - | - | 50,000 | 13.120,500 |
| 04.06.2025 | 20:38:56.496 | 261,400 G | - | - | 50,000 | 13.120,500 |
| 04.06.2025 | 14:05:46.110 | 260,980 G | - | - | 50,000 | 13.120,500 |
| 04.06.2025 | 08:32:35.916 | 262,610 G | - | - | 50,000 | 13.120,500 |
| 04.06.2025 | 08:00:52.656 | 262,440 BZ | 25 | 6.561,000 | 50,000 | 13.120,500 |
| 04.06.2025 | 08:00:01.975 | 262,380 BZ | 25 | 6.559,500 | 25,000 | 6.559,500 |
| 03.06.2025 | 20:28:46.814 | 261,290 G | - | - | 434,000 | 113.321,210 |
| 03.06.2025 | 20:28:46.814 | 261,290 G | - | - | 434,000 | 113.321,210 |
| 03.06.2025 | 15:39:59.074 | 261,750 BZ | 82 | 21.463,500 | 434,000 | 113.321,210 |
| 03.06.2025 | 15:39:21.409 | 261,830 BZ | 82 | 21.470,060 | 352,000 | 91.857,710 |
| 03.06.2025 | 14:31:19.422 | 260,720 G | - | - | 270,000 | 70.387,650 |
| 03.06.2025 | 12:53:49.989 | 260,670 BZ | 135 | 35.190,450 | 270,000 | 70.387,650 |
| 03.06.2025 | 12:53:44.656 | 260,720 BZ | 135 | 35.197,200 | 135,000 | 35.197,200 |
| 03.06.2025 | 08:30:21.290 | 259,060 G | - | - | - | - |
| 02.06.2025 | 20:24:09.162 | 259,220 G | - | - | 54,000 | 14.017,860 |
| 02.06.2025 | 20:24:09.162 | 259,220 G | - | - | 54,000 | 14.017,860 |
| 02.06.2025 | 14:04:43.971 | 259,450 G | - | - | 54,000 | 14.017,860 |
| 02.06.2025 | 13:17:12.411 | 259,610 BZ | 27 | 7.009,470 | 54,000 | 14.017,860 |
| 02.06.2025 | 13:16:44.981 | 259,570 BZ | 27 | 7.008,390 | 27,000 | 7.008,390 |
| 02.06.2025 | 08:19:45.479 | 257,090 G | - | - | - | - |
| 30.05.2025 | 18:49:26.505 | 257,140 G | - | - | - | - |
| 30.05.2025 | 18:49:26.505 | 257,140 G | - | - | - | - |
| 30.05.2025 | 17:27:57.163 | 258,080 G | - | - | - | - |
| 30.05.2025 | 12:32:46.292 | 259,270 G | - | - | - | - |
| 29.05.2025 | 13:02:15.068 | 258,150 G | - | - | 40,000 | 10.407,400 |
| 29.05.2025 | 13:02:15.068 | 258,150 G | - | - | 40,000 | 10.407,400 |
| 29.05.2025 | 10:25:07.817 | 260,170 BZ | 20 | 5.203,400 | 40,000 | 10.407,400 |
| 29.05.2025 | 10:25:02.184 | 260,200 BZ | 20 | 5.204,000 | 20,000 | 5.204,000 |
| 28.05.2025 | 14:43:54.422 | 263,300 G | - | - | 266,000 | 70.260,030 |
| 28.05.2025 | 14:43:54.422 | 263,300 G | - | - | 266,000 | 70.260,030 |
| 28.05.2025 | 13:47:18.788 | 263,580 BZ | 3 | 790,740 | 266,000 | 70.260,030 |
| 28.05.2025 | 13:47:13.690 | 263,630 BZ | 3 | 790,890 | 263,000 | 69.469,290 |
| 28.05.2025 | 11:19:13.939 | 264,190 BZ | 120 | 31.702,800 | 260,000 | 68.678,400 |
| 28.05.2025 | 11:18:59.813 | 264,140 BZ | 120 | 31.696,800 | 140,000 | 36.975,600 |
| 28.05.2025 | 08:58:11.967 | 263,950 BZ | 10 | 2.639,500 | 20,000 | 5.278,800 |
| 28.05.2025 | 08:57:56.179 | 263,930 BZ | 10 | 2.639,300 | 10,000 | 2.639,300 |
| 28.05.2025 | 08:31:20.610 | 264,080 G | - | - | - | - |
| 27.05.2025 | 20:37:50.240 | 263,190 G | - | - | 8,000 | 2.088,160 |
| 27.05.2025 | 20:37:50.240 | 263,190 G | - | - | 8,000 | 2.088,160 |
| 27.05.2025 | 14:04:55.044 | 262,610 G | - | - | 8,000 | 2.088,160 |
| 27.05.2025 | 09:00:30.300 | 260,920 BZ | 4 | 1.043,680 | 8,000 | 2.088,160 |
| 27.05.2025 | 09:00:21.194 | 261,120 BZ | 4 | 1.044,480 | 4,000 | 1.044,480 |
| 27.05.2025 | 08:27:30.753 | 260,340 G | - | - | - | - |
| 26.05.2025 | 20:38:05.277 | 259,750 G | - | - | - | - |
| 26.05.2025 | 20:38:05.277 | 259,750 G | - | - | - | - |
| 26.05.2025 | 14:03:08.687 | 260,100 G | - | - | - | - |
| 26.05.2025 | 08:23:13.255 | 257,820 G | - | - | - | - |
