DJ Industrial Average/KO/Put [endlos]/MS
WKN MG0172
ISIN DE000MG01726
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:41:57.074 | 4,690 BZ | 530 | 2.485,700 | 18.910,000 | 106.373,600 |
| 09.01.2026 | 21:41:57.074 | 4,690 BZ | 530 | 2.485,700 | 18.910,000 | 106.373,600 |
| 09.01.2026 | 21:38:28.551 | 4,600 BZ | 300 | 1.380,000 | 18.380,000 | 103.887,900 |
| 09.01.2026 | 21:37:21.370 | 4,560 BZ | 300 | 1.368,000 | 18.080,000 | 102.507,900 |
| 09.01.2026 | 21:19:58.764 | 4,930 BZ | 230 | 1.133,900 | 17.780,000 | 101.139,900 |
| 09.01.2026 | 21:19:52.980 | 4,920 BZ | 230 | 1.131,600 | 17.550,000 | 100.006,000 |
| 09.01.2026 | 20:46:24.258 | 4,950 G | - | - | 17.320,000 | 98.874,400 |
| 09.01.2026 | 20:45:48.320 | 5,010 G | - | - | 17.320,000 | 98.874,400 |
| 09.01.2026 | 20:43:49.070 | 4,960 BZ | 230 | 1.140,800 | 17.320,000 | 98.874,400 |
| 09.01.2026 | 20:43:21.240 | 4,950 BZ | 230 | 1.138,500 | 17.090,000 | 97.733,600 |
| 09.01.2026 | 20:42:34.173 | 4,900 BZ | 230 | 1.127,000 | 16.860,000 | 96.595,100 |
| 09.01.2026 | 20:42:29.884 | 4,910 BZ | 230 | 1.129,300 | 16.630,000 | 95.468,100 |
| 09.01.2026 | 20:36:20.428 | 4,900 BZ | 540 | 2.646,000 | 16.400,000 | 94.338,800 |
| 09.01.2026 | 20:33:51.440 | 4,920 BZ | 300 | 1.476,000 | 15.860,000 | 91.692,800 |
| 09.01.2026 | 20:33:07.285 | 4,860 BZ | 300 | 1.458,000 | 15.560,000 | 90.216,800 |
| 09.01.2026 | 20:27:26.060 | 4,900 BZ | 240 | 1.176,000 | 15.260,000 | 88.758,800 |
| 09.01.2026 | 20:27:17.844 | 4,920 BZ | 240 | 1.180,800 | 15.020,000 | 87.582,800 |
| 09.01.2026 | 20:25:40.653 | 4,970 BZ | 510 | 2.534,700 | 14.780,000 | 86.402,000 |
| 09.01.2026 | 20:24:03.962 | 4,860 BZ | 260 | 1.263,600 | 14.270,000 | 83.867,300 |
| 09.01.2026 | 20:24:00.333 | 4,870 BZ | 260 | 1.266,200 | 14.010,000 | 82.603,700 |
| 09.01.2026 | 20:21:40.957 | 4,980 BZ | 250 | 1.245,000 | 13.750,000 | 81.337,500 |
| 09.01.2026 | 20:21:30.945 | 4,980 BZ | 250 | 1.245,000 | 13.500,000 | 80.092,500 |
| 09.01.2026 | 20:07:50.778 | 5,130 BZ | 300 | 1.539,000 | 13.250,000 | 78.847,500 |
| 09.01.2026 | 20:07:46.308 | 5,150 BZ | 300 | 1.545,000 | 12.950,000 | 77.308,500 |
| 09.01.2026 | 20:07:20.295 | 5,140 BZ | 300 | 1.542,000 | 12.650,000 | 75.763,500 |
| 09.01.2026 | 20:07:04.731 | 5,140 BZ | 300 | 1.542,000 | 12.350,000 | 74.221,500 |
| 09.01.2026 | 19:35:56.852 | 4,830 BZ | 1.500 | 7.245,000 | 12.050,000 | 72.679,500 |
| 09.01.2026 | 18:59:33.699 | 5,080 G | - | - | 10.550,000 | 65.434,500 |
| 09.01.2026 | 18:51:10.218 | 4,820 G | - | - | 10.550,000 | 65.434,500 |
| 09.01.2026 | 17:15:54.393 | 5,230 G | - | - | 10.550,000 | 65.434,500 |
| 09.01.2026 | 17:14:34.208 | 5,370 G | - | - | 10.550,000 | 65.434,500 |
| 09.01.2026 | 16:24:18.064 | 5,810 BZ | 500 | 2.905,000 | 10.550,000 | 65.434,500 |
| 09.01.2026 | 16:23:52.264 | 5,860 BZ | 500 | 2.930,000 | 10.050,000 | 62.529,500 |
| 09.01.2026 | 16:20:47.701 | 6,470 BZ | 400 | 2.588,000 | 9.550,000 | 59.599,500 |
| 09.01.2026 | 16:20:42.376 | 6,480 BZ | 400 | 2.592,000 | 9.150,000 | 57.011,500 |
| 09.01.2026 | 16:19:08.723 | 6,610 BZ | 300 | 1.983,000 | 8.750,000 | 54.419,500 |
| 09.01.2026 | 16:19:00.844 | 6,650 BZ | 300 | 1.995,000 | 8.450,000 | 52.436,500 |
| 09.01.2026 | 16:17:17.834 | 6,950 BZ | 300 | 2.085,000 | 8.150,000 | 50.441,500 |
| 09.01.2026 | 16:17:12.244 | 6,900 BZ | 300 | 2.070,000 | 7.850,000 | 48.356,500 |
| 09.01.2026 | 16:16:51.945 | 6,690 BZ | 300 | 2.007,000 | 7.550,000 | 46.286,500 |
| 09.01.2026 | 16:16:37.761 | 6,700 BZ | 300 | 2.010,000 | 7.250,000 | 44.279,500 |
| 09.01.2026 | 16:16:11.000 | 6,540 G | - | - | 6.950,000 | 42.269,500 |
| 09.01.2026 | 16:14:49.526 | 6,540 BZ | 1.050 | 6.867,000 | 6.950,000 | 42.269,500 |
| 09.01.2026 | 16:05:17.492 | 7,120 BZ | 400 | 2.848,000 | 5.900,000 | 35.402,500 |
| 09.01.2026 | 16:02:58.191 | 5,920 BZ | 250 | 1.480,000 | 5.100,000 | 29.690,500 |
| 09.01.2026 | 16:02:48.761 | 5,940 BZ | 250 | 1.485,000 | 4.850,000 | 28.210,500 |
| 09.01.2026 | 16:01:57.174 | 6,260 BZ | 400 | 2.504,000 | 4.600,000 | 26.725,500 |
| 09.01.2026 | 16:01:51.015 | 6,090 BZ | 400 | 2.436,000 | 4.200,000 | 24.221,500 |
| 09.01.2026 | 16:00:16.711 | 5,840 BZ | 1.000 | 5.840,000 | 3.800,000 | 21.785,500 |
| 09.01.2026 | 15:31:53.042 | 5,530 BZ | 250 | 1.382,500 | 2.800,000 | 15.945,500 |
| 09.01.2026 | 15:31:48.004 | 5,640 BZ | 250 | 1.410,000 | 2.550,000 | 14.563,000 |
| 09.01.2026 | 15:00:44.611 | 5,710 BZ | 250 | 1.427,500 | 2.300,000 | 13.153,000 |
| 09.01.2026 | 14:59:32.323 | 5,710 BZ | 250 | 1.427,500 | 2.050,000 | 11.725,500 |
| 09.01.2026 | 14:51:03.419 | 5,750 BZ | 500 | 2.875,000 | 1.800,000 | 10.298,000 |
| 09.01.2026 | 14:49:54.974 | 5,690 BZ | 500 | 2.845,000 | 1.300,000 | 7.423,000 |
| 09.01.2026 | 14:48:47.061 | 5,690 BZ | 200 | 1.138,000 | 800,000 | 4.578,000 |
| 09.01.2026 | 14:48:14.909 | 5,720 BZ | 200 | 1.144,000 | 600,000 | 3.440,000 |
| 09.01.2026 | 14:48:08.000 | 5,730 BZ | 200 | 1.146,000 | 400,000 | 2.296,000 |
| 09.01.2026 | 14:48:02.731 | 5,750 BZ | 200 | 1.150,000 | 200,000 | 1.150,000 |
| 09.01.2026 | 14:22:44.603 | 6,390 G | - | - | - | - |
| 09.01.2026 | 13:55:28.588 | 6,730 G | - | - | - | - |
| 09.01.2026 | 13:55:01.073 | 6,710 G | - | - | - | - |
| 09.01.2026 | 12:23:58.022 | 6,930 G | - | - | - | - |
| 09.01.2026 | 12:13:42.250 | 7,000 G | - | - | - | - |
| 09.01.2026 | 10:55:25.463 | 6,760 G | - | - | - | - |
| 09.01.2026 | 09:36:32.008 | 7,040 G | - | - | - | - |
| 08.01.2026 | 21:39:00.390 | 6,820 BZ | 160 | 1.091,200 | 9.472,000 | 66.260,740 |
| 08.01.2026 | 21:39:00.390 | 6,820 BZ | 160 | 1.091,200 | 9.472,000 | 66.260,740 |
| 08.01.2026 | 21:34:18.237 | 6,890 BZ | 160 | 1.102,400 | 9.312,000 | 65.169,540 |
| 08.01.2026 | 21:30:20.477 | 6,840 BZ | 160 | 1.094,400 | 9.152,000 | 64.067,140 |
| 08.01.2026 | 21:30:05.843 | 6,770 BZ | 160 | 1.083,200 | 8.992,000 | 62.972,740 |
| 08.01.2026 | 20:54:15.356 | 7,140 G | - | - | 8.832,000 | 61.889,540 |
| 08.01.2026 | 20:44:05.502 | 7,220 BZ | 148 | 1.068,560 | 8.832,000 | 61.889,540 |
| 08.01.2026 | 20:43:53.299 | 7,210 BZ | 148 | 1.067,080 | 8.684,000 | 60.820,980 |
| 08.01.2026 | 20:40:14.166 | 7,110 BZ | 148 | 1.052,280 | 8.536,000 | 59.753,900 |
| 08.01.2026 | 20:39:39.193 | 7,090 BZ | 148 | 1.049,320 | 8.388,000 | 58.701,620 |
| 08.01.2026 | 20:39:34.947 | 7,080 BZ | 495 | 3.504,600 | 8.240,000 | 57.652,300 |
| 08.01.2026 | 20:39:28.990 | 7,050 BZ | 495 | 3.489,750 | 7.745,000 | 54.147,700 |
| 08.01.2026 | 20:37:21.457 | 6,910 BZ | 350 | 2.418,500 | 7.250,000 | 50.657,950 |
| 08.01.2026 | 20:37:11.266 | 6,920 BZ | 350 | 2.422,000 | 6.900,000 | 48.239,450 |
| 08.01.2026 | 20:17:17.075 | 7,230 BZ | 145 | 1.048,350 | 6.550,000 | 45.817,450 |
| 08.01.2026 | 20:17:11.132 | 7,300 BZ | 145 | 1.058,500 | 6.405,000 | 44.769,100 |
| 08.01.2026 | 20:00:35.107 | 7,090 BZ | 155 | 1.098,950 | 6.260,000 | 43.710,600 |
| 08.01.2026 | 19:59:59.577 | 7,070 BZ | 155 | 1.095,850 | 6.105,000 | 42.611,650 |
| 08.01.2026 | 19:46:48.098 | 6,730 BZ | 155 | 1.043,150 | 5.950,000 | 41.515,800 |
| 08.01.2026 | 19:46:38.460 | 6,770 BZ | 155 | 1.049,350 | 5.795,000 | 40.472,650 |
| 08.01.2026 | 19:25:30.288 | 6,730 G | - | - | 5.640,000 | 39.423,300 |
| 08.01.2026 | 19:04:46.825 | 6,640 BZ | 170 | 1.128,800 | 5.640,000 | 39.423,300 |
| 08.01.2026 | 19:03:44.536 | 6,630 BZ | 170 | 1.127,100 | 5.470,000 | 38.294,500 |
| 08.01.2026 | 19:01:14.440 | 6,430 BZ | 170 | 1.093,100 | 5.300,000 | 37.167,400 |
| 08.01.2026 | 19:01:09.129 | 6,470 BZ | 170 | 1.099,900 | 5.130,000 | 36.074,300 |
| 08.01.2026 | 19:00:05.381 | 6,560 BZ | 200 | 1.312,000 | 4.960,000 | 34.974,400 |
| 08.01.2026 | 18:58:59.002 | 6,530 BZ | 200 | 1.306,000 | 4.760,000 | 33.662,400 |
| 08.01.2026 | 18:57:18.887 | 6,260 BZ | 200 | 1.252,000 | 4.560,000 | 32.356,400 |
| 08.01.2026 | 18:57:11.291 | 6,300 BZ | 200 | 1.260,000 | 4.360,000 | 31.104,400 |
| 08.01.2026 | 18:55:26.607 | 6,460 BZ | 410 | 2.648,600 | 4.160,000 | 29.844,400 |
| 08.01.2026 | 18:55:21.595 | 6,410 BZ | 410 | 2.628,100 | 3.750,000 | 27.195,800 |
| 08.01.2026 | 18:52:51.323 | 6,260 BZ | 210 | 1.314,600 | 3.340,000 | 24.567,700 |
| 08.01.2026 | 18:52:32.277 | 6,270 BZ | 210 | 1.316,700 | 3.130,000 | 23.253,100 |
| 08.01.2026 | 18:50:03.137 | 6,410 BZ | 200 | 1.282,000 | 2.920,000 | 21.936,400 |