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 |
|---|---|---|---|---|---|---|
| 13.08.2025 | 15:43:18.218 | 279,810 G | - | - | - | - |
| 13.08.2025 | 11:17:34.142 | 280,630 G | - | - | - | - |
| 13.08.2025 | 08:09:42.552 | 279,700 G | - | - | - | - |
| 12.08.2025 | 09:50:12.039 | 278,520 G | - | - | - | - |
| 12.08.2025 | 09:50:12.039 | 278,520 G | - | - | - | - |
| 11.08.2025 | 11:08:30.103 | 272,040 G | - | - | - | - |
| 11.08.2025 | 11:08:30.103 | 272,040 G | - | - | - | - |
| 11.08.2025 | 10:12:55.048 | 271,370 G | - | - | - | - |
| 08.08.2025 | 11:20:43.286 | 280,100 G | - | - | - | - |
| 08.08.2025 | 11:20:43.286 | 280,100 G | - | - | - | - |
| 08.08.2025 | 10:15:13.584 | 279,180 G | - | - | - | - |
| 07.08.2025 | 14:17:26.481 | 281,680 G | - | - | 16,000 | 4.504,720 |
| 07.08.2025 | 14:17:26.481 | 281,680 G | - | - | 16,000 | 4.504,720 |
| 07.08.2025 | 12:15:47.131 | 281,550 BZ | 8 | 2.252,400 | 16,000 | 4.504,720 |
| 07.08.2025 | 12:14:06.228 | 281,540 BZ | 8 | 2.252,320 | 8,000 | 2.252,320 |
| 07.08.2025 | 09:54:01.052 | 282,270 G | - | - | - | - |
| 06.08.2025 | 19:34:23.365 | 277,260 G | - | - | 8,000 | 2.215,280 |
| 06.08.2025 | 19:34:23.365 | 277,260 G | - | - | 8,000 | 2.215,280 |
| 06.08.2025 | 18:09:17.272 | 277,650 G | - | - | 8,000 | 2.215,280 |
| 06.08.2025 | 16:12:40.374 | 276,930 G | - | - | 8,000 | 2.215,280 |
| 06.08.2025 | 16:02:53.657 | 276,820 BZ | 4 | 1.107,280 | 8,000 | 2.215,280 |
| 06.08.2025 | 16:02:38.665 | 277,000 BZ | 4 | 1.108,000 | 4,000 | 1.108,000 |
| 06.08.2025 | 10:13:53.077 | 276,770 G | - | - | - | - |
| 06.08.2025 | 08:05:54.873 | 277,430 G | - | - | - | - |
| 05.08.2025 | 15:26:42.675 | 277,180 G | - | - | - | - |
| 05.08.2025 | 15:26:42.675 | 277,180 G | - | - | - | - |
| 05.08.2025 | 13:39:07.483 | 278,030 G | - | - | - | - |
| 04.08.2025 | 08:05:37.607 | 272,200 G | - | - | - | - |
| 04.08.2025 | 08:05:37.607 | 272,200 G | - | - | - | - |
| 01.08.2025 | 18:22:28.683 | 271,010 G | - | - | 8,000 | 2.162,560 |
| 01.08.2025 | 18:22:28.683 | 271,010 G | - | - | 8,000 | 2.162,560 |
| 01.08.2025 | 16:22:20.397 | 270,580 G | - | - | 8,000 | 2.162,560 |
| 01.08.2025 | 14:19:20.723 | 270,740 G | - | - | 8,000 | 2.162,560 |
| 01.08.2025 | 14:04:38.257 | 270,320 BZ | 4 | 1.081,280 | 8,000 | 2.162,560 |
| 01.08.2025 | 14:04:27.829 | 270,320 BZ | 4 | 1.081,280 | 4,000 | 1.081,280 |
| 01.08.2025 | 09:50:02.776 | 272,870 G | - | - | - | - |
| 25.07.2025 | 17:30:49.410 | 273,490 G | - | - | 76,000 | 20.667,880 |
| 25.07.2025 | 17:30:49.410 | 273,490 G | - | - | 76,000 | 20.667,880 |
| 25.07.2025 | 15:20:03.611 | 272,910 G | - | - | 76,000 | 20.667,880 |
| 25.07.2025 | 11:21:29.696 | 272,780 G | - | - | 76,000 | 20.667,880 |
| 25.07.2025 | 11:10:17.583 | 272,020 G | - | - | 76,000 | 20.667,880 |
| 25.07.2025 | 10:41:37.533 | 271,730 BZ | 36 | 9.782,280 | 76,000 | 20.667,880 |
| 25.07.2025 | 10:39:55.137 | 272,140 BZ | 40 | 10.885,600 | 40,000 | 10.885,600 |
| 24.07.2025 | 21:17:14.689 | 273,460 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 21:17:14.689 | 273,460 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 19:14:09.024 | 273,390 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 15:56:33.419 | 274,310 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 12:51:05.265 | 273,780 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 11:14:04.349 | 274,630 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 08:23:49.360 | 275,130 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 08:09:30.908 | 275,330 G | - | - | 10,000 | 2.750,900 |
| 24.07.2025 | 08:00:42.570 | 275,090 BZ | 10 | 2.750,900 | 10,000 | 2.750,900 |
| 21.07.2025 | 10:57:45.111 | 274,080 G | - | - | - | - |
| 21.07.2025 | 10:57:45.111 | 274,080 G | - | - | - | - |
| 21.07.2025 | 09:45:27.602 | 274,580 G | - | - | - | - |
| 21.07.2025 | 09:13:25.009 | 275,010 G | - | - | - | - |
| 18.07.2025 | 13:04:39.774 | 274,120 G | - | - | - | - |
| 18.07.2025 | 13:04:39.774 | 274,120 G | - | - | - | - |
| 17.07.2025 | 14:59:38.904 | 273,810 G | - | - | 20,000 | 5.458,800 |
| 17.07.2025 | 14:59:38.904 | 273,810 G | - | - | 20,000 | 5.458,800 |
| 17.07.2025 | 10:42:04.301 | 272,920 BZ | 10 | 2.729,200 | 20,000 | 5.458,800 |
| 17.07.2025 | 10:41:59.557 | 272,960 BZ | 10 | 2.729,600 | 10,000 | 2.729,600 |
| 17.07.2025 | 08:28:11.515 | 271,560 G | - | - | - | - |
| 16.07.2025 | 13:15:49.193 | 272,070 G | - | - | - | - |
| 16.07.2025 | 13:15:49.193 | 272,070 G | - | - | - | - |
| 16.07.2025 | 10:05:37.402 | 272,080 G | - | - | - | - |
| 15.07.2025 | 20:23:14.100 | 271,710 G | - | - | - | - |
| 15.07.2025 | 20:23:14.100 | 271,710 G | - | - | - | - |
| 15.07.2025 | 13:01:45.848 | 271,830 G | - | - | - | - |
| 14.07.2025 | 13:01:55.881 | 267,840 G | - | - | 8,000 | 2.155,360 |
| 14.07.2025 | 13:01:55.881 | 267,840 G | - | - | 8,000 | 2.155,360 |
| 14.07.2025 | 10:24:25.904 | 269,380 BZ | 4 | 1.077,520 | 8,000 | 2.155,360 |
| 14.07.2025 | 10:23:59.775 | 269,460 BZ | 4 | 1.077,840 | 4,000 | 1.077,840 |
| 11.07.2025 | 13:02:00.216 | 268,060 G | - | - | - | - |
| 11.07.2025 | 13:02:00.216 | 268,060 G | - | - | - | - |
| 10.07.2025 | 14:39:10.309 | 273,100 G | - | - | - | - |
| 10.07.2025 | 14:39:10.309 | 273,100 G | - | - | - | - |
| 10.07.2025 | 08:26:38.641 | 273,320 G | - | - | - | - |
| 09.07.2025 | 20:51:28.219 | 272,920 G | - | - | 1.000,000 | 272.670,000 |
| 09.07.2025 | 20:51:28.219 | 272,920 G | - | - | 1.000,000 | 272.670,000 |
| 09.07.2025 | 14:57:51.408 | 272,670 BZ | 1.000 | 272.670,000 | 1.000,000 | 272.670,000 |
| 09.07.2025 | 14:19:34.185 | 272,070 G | - | - | - | - |
| 09.07.2025 | 08:26:33.764 | 270,680 G | - | - | - | - |
| 08.07.2025 | 13:14:58.821 | 271,620 BZ | 10 | 2.716,200 | 20,000 | 5.432,000 |
| 08.07.2025 | 13:14:58.821 | 271,620 BZ | 10 | 2.716,200 | 20,000 | 5.432,000 |
| 08.07.2025 | 13:13:50.431 | 271,580 BZ | 10 | 2.715,800 | 10,000 | 2.715,800 |
| 08.07.2025 | 12:59:38.501 | 271,880 G | - | - | - | - |
| 07.07.2025 | 20:49:26.557 | 269,150 G | - | - | 1.193,000 | 317.145,550 |
| 07.07.2025 | 20:49:26.557 | 269,150 G | - | - | 1.193,000 | 317.145,550 |
| 07.07.2025 | 18:51:37.204 | 269,360 BZ | 30 | 8.080,800 | 1.193,000 | 317.145,550 |
| 07.07.2025 | 18:49:38.670 | 269,350 BZ | 30 | 8.080,500 | 1.163,000 | 309.064,750 |
| 07.07.2025 | 14:18:16.424 | 268,550 G | - | - | 1.133,000 | 300.984,250 |
| 07.07.2025 | 09:34:09.601 | 265,850 BZ | 387 | 102.883,950 | 1.133,000 | 300.984,250 |
| 07.07.2025 | 09:26:42.404 | 265,550 BZ | 746 | 198.100,300 | 746,000 | 198.100,300 |
| 07.07.2025 | 08:25:22.674 | 262,750 G | - | - | - | - |
| 04.07.2025 | 16:50:53.328 | 263,170 BZ | 50 | 13.158,500 | 100,000 | 26.318,000 |
| 04.07.2025 | 16:50:53.328 | 263,170 BZ | 50 | 13.158,500 | 100,000 | 26.318,000 |
| 04.07.2025 | 16:50:27.852 | 263,190 BZ | 50 | 13.159,500 | 50,000 | 13.159,500 |
| 04.07.2025 | 13:03:35.634 | 261,900 G | - | - | - | - |
| 03.07.2025 | 14:12:22.913 | 258,610 G | - | - | 772,000 | 199.639,200 |