Münchener Rückversicherungs-Gesellschaft AG in München/OS/Call [500]/MS
WKN MG0E36
ISIN DE000MG0E365
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.03.2025 | 15:21:42.239 | 4,960 BZ | 64 | 317,440 | 1.882,000 | 9.318,410 |
| 21.03.2025 | 15:21:42.239 | 4,960 BZ | 64 | 317,440 | 1.882,000 | 9.318,410 |
| 21.03.2025 | 13:59:30.650 | 4,950 G | - | - | 1.754,000 | 8.683,530 |
| 21.03.2025 | 10:51:53.890 | 4,950 BZ | 377 | 1.866,150 | 1.754,000 | 8.683,530 |
| 21.03.2025 | 10:51:43.739 | 4,940 BZ | 377 | 1.862,380 | 1.377,000 | 6.817,380 |
| 21.03.2025 | 09:35:25.269 | 4,960 BZ | 500 | 2.480,000 | 1.000,000 | 4.955,000 |
| 21.03.2025 | 09:34:45.503 | 4,950 BZ | 500 | 2.475,000 | 500,000 | 2.475,000 |
| 21.03.2025 | 08:04:57.152 | 4,930 G | - | - | - | - |
| 20.03.2025 | 19:31:21.756 | 4,960 BZ | 1.000 | 4.960,000 | 7.486,000 | 37.061,630 |
| 20.03.2025 | 19:31:21.756 | 4,960 BZ | 1.000 | 4.960,000 | 7.486,000 | 37.061,630 |
| 20.03.2025 | 19:02:41.683 | 4,960 BZ | 1.000 | 4.960,000 | 6.486,000 | 32.101,630 |
| 20.03.2025 | 17:57:21.705 | 4,930 BZ | 100 | 493,000 | 5.486,000 | 27.141,630 |
| 20.03.2025 | 17:43:37.648 | 4,940 BZ | 100 | 494,000 | 5.386,000 | 26.648,630 |
| 20.03.2025 | 16:42:59.298 | 4,960 BZ | 768 | 3.809,280 | 5.286,000 | 26.154,630 |
| 20.03.2025 | 16:29:27.628 | 4,950 BZ | 500 | 2.475,000 | 4.518,000 | 22.345,350 |
| 20.03.2025 | 16:23:55.139 | 4,950 BZ | 268 | 1.326,600 | 4.018,000 | 19.870,350 |
| 20.03.2025 | 15:11:55.040 | 4,960 BZ | 275 | 1.364,000 | 3.750,000 | 18.543,750 |
| 20.03.2025 | 15:11:27.811 | 4,950 BZ | 25 | 123,750 | 3.475,000 | 17.179,750 |
| 20.03.2025 | 15:02:44.741 | 4,960 BZ | 250 | 1.240,000 | 3.450,000 | 17.056,000 |
| 20.03.2025 | 14:40:55.662 | 4,940 BZ | 400 | 1.976,000 | 3.200,000 | 15.816,000 |
| 20.03.2025 | 14:40:50.462 | 4,930 BZ | 400 | 1.972,000 | 2.800,000 | 13.840,000 |
| 20.03.2025 | 13:59:58.145 | 4,940 G | - | - | 2.400,000 | 11.868,000 |
| 20.03.2025 | 11:17:57.057 | 4,930 BZ | 1.200 | 5.916,000 | 2.400,000 | 11.868,000 |
| 20.03.2025 | 08:04:05.555 | 4,960 G | - | - | 1.200,000 | 5.952,000 |
| 19.03.2025 | 21:08:34.014 | 4,950 BZ | 600 | 2.970,000 | 10.308,000 | 51.063,520 |
| 19.03.2025 | 21:08:34.014 | 4,950 BZ | 600 | 2.970,000 | 10.308,000 | 51.063,520 |
| 19.03.2025 | 21:08:22.934 | 4,940 G | - | - | 9.708,000 | 48.093,520 |
| 19.03.2025 | 21:04:19.156 | 4,940 BZ | 600 | 2.964,000 | 9.708,000 | 48.093,520 |
| 19.03.2025 | 20:20:48.749 | 4,930 BZ | 300 | 1.479,000 | 9.108,000 | 45.129,520 |
| 19.03.2025 | 19:04:30.225 | 4,920 BZ | 300 | 1.476,000 | 8.808,000 | 43.650,520 |
| 19.03.2025 | 16:02:14.843 | 4,950 G | - | - | 8.508,000 | 42.174,520 |
| 19.03.2025 | 14:35:12.953 | 4,940 BZ | 105 | 518,700 | 8.405,000 | 41.665,700 |
| 19.03.2025 | 11:34:02.575 | 4,960 BZ | 1.600 | 7.936,000 | 8.300,000 | 41.147,000 |
| 19.03.2025 | 11:13:45.562 | 4,960 BZ | 200 | 992,000 | 6.700,000 | 33.211,000 |
| 19.03.2025 | 10:39:11.517 | 4,960 BZ | 1.400 | 6.944,000 | 6.500,000 | 32.219,000 |
| 19.03.2025 | 10:33:49.087 | 4,960 BZ | 2.550 | 12.648,000 | 5.100,000 | 25.275,000 |
| 19.03.2025 | 09:53:26.633 | 4,950 BZ | 1.900 | 9.405,000 | 2.550,000 | 12.627,000 |
| 19.03.2025 | 08:08:20.118 | 4,950 BZ | 200 | 990,000 | 650,000 | 3.222,000 |
| 19.03.2025 | 08:04:49.170 | 4,950 G | - | - | 450,000 | 2.232,000 |
| 19.03.2025 | 08:00:07.820 | 4,960 BZ | 450 | 2.232,000 | 450,000 | 2.232,000 |
| 18.03.2025 | 20:50:59.426 | 4,870 BZ | 1.800 | 8.766,000 | 40.370,000 | 199.057,000 |
| 18.03.2025 | 20:50:59.426 | 4,870 BZ | 1.800 | 8.766,000 | 40.370,000 | 199.057,000 |
| 18.03.2025 | 20:47:41.888 | 4,890 BZ | 400 | 1.956,000 | 38.570,000 | 190.291,000 |
| 18.03.2025 | 20:19:42.392 | 4,870 G | - | - | 38.170,000 | 188.335,000 |
| 18.03.2025 | 19:09:54.265 | 4,940 BZ | 1.000 | 4.940,000 | 38.170,000 | 188.335,000 |
| 18.03.2025 | 18:47:04.895 | 4,940 BZ | 400 | 1.976,000 | 37.170,000 | 183.395,000 |
| 18.03.2025 | 18:41:58.610 | 4,940 BZ | 2.500 | 12.350,000 | 36.770,000 | 181.419,000 |
| 18.03.2025 | 18:36:50.344 | 4,940 BZ | 2.500 | 12.350,000 | 34.270,000 | 169.069,000 |
| 18.03.2025 | 17:55:39.319 | 4,900 BZ | 2.000 | 9.800,000 | 31.770,000 | 156.719,000 |
| 18.03.2025 | 17:54:02.861 | 4,910 BZ | 2.000 | 9.820,000 | 29.770,000 | 146.919,000 |
| 18.03.2025 | 17:47:27.096 | 4,910 BZ | 200 | 982,000 | 27.770,000 | 137.099,000 |
| 18.03.2025 | 17:37:51.096 | 4,930 BZ | 200 | 986,000 | 27.570,000 | 136.117,000 |
| 18.03.2025 | 15:17:41.534 | 4,940 BZ | 580 | 2.865,200 | 27.370,000 | 135.131,000 |
| 18.03.2025 | 15:17:00.836 | 4,930 BZ | 80 | 394,400 | 26.790,000 | 132.265,800 |
| 18.03.2025 | 15:03:44.537 | 4,940 BZ | 500 | 2.470,000 | 26.710,000 | 131.871,400 |
| 18.03.2025 | 14:20:26.088 | 4,940 BZ | 150 | 741,000 | 26.210,000 | 129.401,400 |
| 18.03.2025 | 14:06:33.945 | 4,940 G | - | - | 26.060,000 | 128.660,400 |
| 18.03.2025 | 14:05:17.907 | 4,940 BZ | 150 | 741,000 | 26.060,000 | 128.660,400 |
| 18.03.2025 | 12:34:21.121 | 4,940 BZ | 4.000 | 19.760,000 | 25.910,000 | 127.919,400 |
| 18.03.2025 | 12:34:08.705 | 4,930 BZ | 4.000 | 19.720,000 | 21.910,000 | 108.159,400 |
| 18.03.2025 | 10:46:10.809 | 4,940 BZ | 17.460 | 86.252,400 | 17.910,000 | 88.439,400 |
| 18.03.2025 | 08:04:57.173 | 4,860 G | - | - | 450,000 | 2.187,000 |
| 17.03.2025 | 21:27:26.001 | 4,920 G | - | - | 78.028,000 | 381.326,820 |
| 17.03.2025 | 21:27:26.001 | 4,920 G | - | - | 78.028,000 | 381.326,820 |
| 17.03.2025 | 19:19:38.690 | 4,940 BZ | 403 | 1.990,820 | 78.028,000 | 381.326,820 |
| 17.03.2025 | 19:18:16.443 | 4,940 BZ | 900 | 4.446,000 | 77.625,000 | 379.336,000 |
| 17.03.2025 | 19:16:21.779 | 4,940 BZ | 1.000 | 4.940,000 | 76.725,000 | 374.890,000 |
| 17.03.2025 | 18:56:30.061 | 4,930 BZ | 200 | 986,000 | 75.725,000 | 369.950,000 |
| 17.03.2025 | 18:00:30.771 | 4,910 BZ | 187 | 918,170 | 75.525,000 | 368.964,000 |
| 17.03.2025 | 17:36:09.682 | 4,920 BZ | 2.500 | 12.300,000 | 75.338,000 | 368.045,830 |
| 17.03.2025 | 17:35:08.174 | 4,920 BZ | 3.000 | 14.760,000 | 72.838,000 | 355.745,830 |
| 17.03.2025 | 17:35:04.600 | 4,930 BZ | 2.000 | 9.860,000 | 69.838,000 | 340.985,830 |
| 17.03.2025 | 17:29:39.852 | 4,930 BZ | 5.000 | 24.650,000 | 67.838,000 | 331.125,830 |
| 17.03.2025 | 17:27:47.316 | 4,920 BZ | 11.000 | 54.120,000 | 62.838,000 | 306.475,830 |
| 17.03.2025 | 17:20:17.973 | 4,920 BZ | 1.000 | 4.920,000 | 51.838,000 | 252.355,830 |
| 17.03.2025 | 17:17:04.667 | 4,920 BZ | 3.919 | 19.281,480 | 50.838,000 | 247.435,830 |
| 17.03.2025 | 16:35:01.909 | 4,910 BZ | 800 | 3.928,000 | 46.919,000 | 228.154,350 |
| 17.03.2025 | 16:02:42.677 | 4,910 G | - | - | 46.119,000 | 224.226,350 |
| 17.03.2025 | 16:00:22.571 | 4,900 BZ | 50 | 245,000 | 46.119,000 | 224.226,350 |
| 17.03.2025 | 15:53:18.105 | 4,910 BZ | 243 | 1.193,130 | 46.069,000 | 223.981,350 |
| 17.03.2025 | 15:08:35.024 | 4,900 BZ | 208 | 1.019,200 | 45.826,000 | 222.788,220 |
| 17.03.2025 | 14:14:43.023 | 4,890 BZ | 2.000 | 9.780,000 | 45.618,000 | 221.769,020 |
| 17.03.2025 | 13:56:13.326 | 4,900 RG* | 182 | 891,800 | 43.618,000 | 211.989,020 |
| 17.03.2025 | 13:54:27.767 | 4,900 RG* | 500 | 2.450,000 | 43.436,000 | 211.097,220 |
| 17.03.2025 | 13:44:33.476 | 4,900 RG | 1.100 | 5.390,000 | 42.936,000 | 208.647,220 |
| 17.03.2025 | 13:43:37.774 | 4,900 RG* | 400 | 1.960,000 | 41.836,000 | 203.257,220 |
| 17.03.2025 | 12:21:05.926 | 4,900 BZ | 2.000 | 9.800,000 | 41.436,000 | 201.297,220 |
| 17.03.2025 | 12:14:21.268 | 4,910 BZ | 500 | 2.455,000 | 39.436,000 | 191.497,220 |
| 17.03.2025 | 12:07:08.370 | 4,900 BZ | 250 | 1.225,000 | 38.936,000 | 189.042,220 |
| 17.03.2025 | 11:47:03.535 | 4,890 BZ | 1.800 | 8.802,000 | 38.686,000 | 187.817,220 |
| 17.03.2025 | 11:30:21.397 | 4,900 BZ | 1.000 | 4.900,000 | 36.886,000 | 179.015,220 |
| 17.03.2025 | 11:26:16.644 | 4,880 BZ | 200 | 976,000 | 35.886,000 | 174.115,220 |
| 17.03.2025 | 11:05:04.732 | 4,890 BZ | 250 | 1.222,500 | 35.686,000 | 173.139,220 |
| 17.03.2025 | 10:55:12.179 | 4,880 BZ | 223 | 1.088,240 | 35.436,000 | 171.916,720 |
| 17.03.2025 | 10:28:44.845 | 4,880 BZ | 410 | 2.000,800 | 35.213,000 | 170.828,480 |
| 17.03.2025 | 10:07:54.797 | 4,890 BZ | 100 | 489,000 | 34.803,000 | 168.827,680 |
| 17.03.2025 | 09:51:41.917 | 4,900 BZ | 1.603 | 7.854,700 | 34.703,000 | 168.338,680 |
| 17.03.2025 | 09:49:52.715 | 4,890 BZ | 300 | 1.467,000 | 33.100,000 | 160.483,980 |
| 17.03.2025 | 09:45:48.294 | 4,880 BZ | 3.800 | 18.544,000 | 32.800,000 | 159.016,980 |
| 17.03.2025 | 09:30:00.060 | 4,870 BZ | 100 | 487,000 | 29.000,000 | 140.472,980 |
