DJ Industrial Average/KO/Call [endlos]/MS
WKN MG0NE9
ISIN DE000MG0NE97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.06.2025 | 21:47:03.560 | 100,330 BZ | 590 | 59.194,700 | 6.140,000 | 615.001,200 |
| 30.06.2025 | 21:47:03.560 | 100,330 BZ | 590 | 59.194,700 | 6.140,000 | 615.001,200 |
| 30.06.2025 | 19:44:56.975 | 99,530 BZ | 90 | 8.957,700 | 5.550,000 | 555.806,500 |
| 30.06.2025 | 19:44:41.274 | 99,540 BZ | 90 | 8.958,600 | 5.460,000 | 546.848,800 |
| 30.06.2025 | 18:54:53.195 | 99,930 G | - | - | 5.370,000 | 537.890,200 |
| 30.06.2025 | 17:56:25.011 | 100,060 BZ | 500 | 50.030,000 | 5.370,000 | 537.890,200 |
| 30.06.2025 | 17:56:09.551 | 100,090 BZ | 500 | 50.045,000 | 4.870,000 | 487.860,200 |
| 30.06.2025 | 17:54:59.842 | 100,110 G | - | - | 4.370,000 | 437.815,200 |
| 30.06.2025 | 17:53:45.122 | 100,200 G | - | - | 4.370,000 | 437.815,200 |
| 30.06.2025 | 17:41:10.758 | 100,310 BZ | 590 | 59.182,900 | 4.370,000 | 437.815,200 |
| 30.06.2025 | 17:40:25.328 | 100,330 G | - | - | 3.780,000 | 378.632,300 |
| 30.06.2025 | 16:36:40.133 | 99,650 BZ | 150 | 14.947,500 | 3.780,000 | 378.632,300 |
| 30.06.2025 | 16:36:34.884 | 99,600 BZ | 150 | 14.940,000 | 3.630,000 | 363.684,800 |
| 30.06.2025 | 16:36:08.840 | 99,620 G | - | - | 3.480,000 | 348.744,800 |
| 30.06.2025 | 16:28:35.801 | 99,750 BZ | 150 | 14.962,500 | 3.480,000 | 348.744,800 |
| 30.06.2025 | 16:28:30.869 | 99,700 BZ | 150 | 14.955,000 | 3.330,000 | 333.782,300 |
| 30.06.2025 | 16:05:53.824 | 99,970 BZ | 90 | 8.997,300 | 3.180,000 | 318.827,300 |
| 30.06.2025 | 16:05:36.028 | 100,000 BZ | 90 | 9.000,000 | 3.090,000 | 309.830,000 |
| 30.06.2025 | 15:59:44.637 | 100,190 BZ | 250 | 25.047,500 | 3.000,000 | 300.830,000 |
| 30.06.2025 | 15:59:40.592 | 100,190 BZ | 250 | 25.047,500 | 2.750,000 | 275.782,500 |
| 30.06.2025 | 15:57:41.026 | 100,250 BZ | 250 | 25.062,500 | 2.500,000 | 250.735,000 |
| 30.06.2025 | 15:57:35.723 | 100,280 BZ | 250 | 25.070,000 | 2.250,000 | 225.672,500 |
| 30.06.2025 | 15:51:57.498 | 100,460 BZ | 500 | 50.230,000 | 2.000,000 | 200.602,500 |
| 30.06.2025 | 15:51:53.761 | 100,450 BZ | 500 | 50.225,000 | 1.500,000 | 150.372,500 |
| 30.06.2025 | 15:42:42.285 | 100,070 BZ | 250 | 25.017,500 | 1.000,000 | 100.147,500 |
| 30.06.2025 | 15:42:38.204 | 100,090 BZ | 250 | 25.022,500 | 750,000 | 75.130,000 |
| 30.06.2025 | 15:35:38.633 | 100,170 BZ | 250 | 25.042,500 | 500,000 | 50.107,500 |
| 30.06.2025 | 15:35:31.128 | 100,260 BZ | 250 | 25.065,000 | 250,000 | 25.065,000 |
| 30.06.2025 | 12:47:44.538 | 100,460 G | - | - | - | - |
| 30.06.2025 | 12:13:43.483 | 100,480 G | - | - | - | - |
| 27.06.2025 | 21:58:55.267 | 99,060 BZ | 450 | 44.577,000 | 4.200,000 | 412.301,000 |
| 27.06.2025 | 21:58:55.267 | 99,060 BZ | 450 | 44.577,000 | 4.200,000 | 412.301,000 |
| 27.06.2025 | 21:58:55.267 | 99,060 BZ | 450 | 44.577,000 | 4.200,000 | 412.301,000 |
| 27.06.2025 | 21:58:55.267 | 99,060 BZ | 450 | 44.577,000 | 4.200,000 | 412.301,000 |
| 27.06.2025 | 21:58:07.514 | 99,060 BZ | 450 | 44.577,000 | 3.750,000 | 367.724,000 |
| 27.06.2025 | 21:58:07.514 | 99,060 BZ | 450 | 44.577,000 | 3.750,000 | 367.724,000 |
| 27.06.2025 | 19:28:41.995 | 99,310 BZ | 200 | 19.862,000 | 3.300,000 | 323.147,000 |
| 27.06.2025 | 19:28:41.995 | 99,310 BZ | 200 | 19.862,000 | 3.300,000 | 323.147,000 |
| 27.06.2025 | 19:24:09.474 | 99,330 BZ | 200 | 19.866,000 | 3.100,000 | 303.285,000 |
| 27.06.2025 | 19:24:09.474 | 99,330 BZ | 200 | 19.866,000 | 3.100,000 | 303.285,000 |
| 27.06.2025 | 18:55:21.713 | 99,640 BZ | 250 | 24.910,000 | 2.900,000 | 283.419,000 |
| 27.06.2025 | 18:55:21.713 | 99,640 BZ | 250 | 24.910,000 | 2.900,000 | 283.419,000 |
| 27.06.2025 | 18:55:15.821 | 99,580 BZ | 250 | 24.895,000 | 2.650,000 | 258.509,000 |
| 27.06.2025 | 18:55:15.821 | 99,580 BZ | 250 | 24.895,000 | 2.650,000 | 258.509,000 |
| 27.06.2025 | 16:25:36.131 | 97,610 BZ | 100 | 9.761,000 | 2.400,000 | 233.614,000 |
| 27.06.2025 | 16:25:36.131 | 97,610 BZ | 100 | 9.761,000 | 2.400,000 | 233.614,000 |
| 27.06.2025 | 16:25:27.387 | 97,660 BZ | 100 | 9.766,000 | 2.300,000 | 223.853,000 |
| 27.06.2025 | 16:25:27.387 | 97,660 BZ | 100 | 9.766,000 | 2.300,000 | 223.853,000 |
| 27.06.2025 | 16:18:35.531 | 97,740 BZ | 150 | 14.661,000 | 2.200,000 | 214.087,000 |
| 27.06.2025 | 16:18:35.531 | 97,740 BZ | 150 | 14.661,000 | 2.200,000 | 214.087,000 |
| 27.06.2025 | 16:17:15.181 | 97,570 BZ | 150 | 14.635,500 | 2.050,000 | 199.426,000 |
| 27.06.2025 | 16:17:15.181 | 97,570 BZ | 150 | 14.635,500 | 2.050,000 | 199.426,000 |
| 27.06.2025 | 16:15:32.912 | 97,810 BZ | 250 | 24.452,500 | 1.900,000 | 184.790,500 |
| 27.06.2025 | 16:15:32.912 | 97,810 BZ | 250 | 24.452,500 | 1.900,000 | 184.790,500 |
| 27.06.2025 | 16:15:06.832 | 97,840 BZ | 250 | 24.460,000 | 1.650,000 | 160.338,000 |
| 27.06.2025 | 16:15:06.832 | 97,840 BZ | 250 | 24.460,000 | 1.650,000 | 160.338,000 |
| 27.06.2025 | 16:13:32.528 | 97,890 G | - | - | 1.400,000 | 135.878,000 |
| 27.06.2025 | 16:13:32.528 | 97,890 G | - | - | 1.400,000 | 135.878,000 |
| 27.06.2025 | 15:52:38.992 | 97,230 BZ | 250 | 24.307,500 | 1.400,000 | 135.878,000 |
| 27.06.2025 | 15:52:38.992 | 97,230 BZ | 250 | 24.307,500 | 1.400,000 | 135.878,000 |
| 27.06.2025 | 15:52:33.297 | 97,200 BZ | 250 | 24.300,000 | 1.150,000 | 111.570,500 |
| 27.06.2025 | 15:52:33.297 | 97,200 BZ | 250 | 24.300,000 | 1.150,000 | 111.570,500 |
| 27.06.2025 | 15:48:30.714 | 97,000 BZ | 250 | 24.250,000 | 900,000 | 87.270,500 |
| 27.06.2025 | 15:48:30.714 | 97,000 BZ | 250 | 24.250,000 | 900,000 | 87.270,500 |
| 27.06.2025 | 15:48:24.599 | 97,050 BZ | 250 | 24.262,500 | 650,000 | 63.020,500 |
| 27.06.2025 | 15:48:24.599 | 97,050 BZ | 250 | 24.262,500 | 650,000 | 63.020,500 |
| 27.06.2025 | 15:40:11.910 | 96,930 BZ | 200 | 19.386,000 | 400,000 | 38.758,000 |
| 27.06.2025 | 15:40:11.910 | 96,930 BZ | 200 | 19.386,000 | 400,000 | 38.758,000 |
| 27.06.2025 | 15:39:16.180 | 96,860 BZ | 200 | 19.372,000 | 200,000 | 19.372,000 |
| 27.06.2025 | 15:39:16.180 | 96,860 BZ | 200 | 19.372,000 | 200,000 | 19.372,000 |
| 27.06.2025 | 11:54:08.443 | 96,330 G | - | - | - | - |
| 27.06.2025 | 11:54:08.443 | 96,330 G | - | - | - | - |
| 26.06.2025 | 21:47:18.816 | 95,010 G | - | - | 12.150,000 | 1.142.798,000 |
| 26.06.2025 | 21:47:18.816 | 95,010 G | - | - | 12.150,000 | 1.142.798,000 |
| 26.06.2025 | 20:15:40.585 | 95,130 BZ | 300 | 28.539,000 | 12.150,000 | 1.142.798,000 |
| 26.06.2025 | 20:15:36.424 | 95,080 BZ | 300 | 28.524,000 | 11.850,000 | 1.114.259,000 |
| 26.06.2025 | 19:56:32.523 | 94,840 BZ | 150 | 14.226,000 | 11.550,000 | 1.085.735,000 |
| 26.06.2025 | 19:56:03.873 | 94,810 BZ | 150 | 14.221,500 | 11.400,000 | 1.071.509,000 |
| 26.06.2025 | 19:51:32.414 | 94,890 BZ | 150 | 14.233,500 | 11.250,000 | 1.057.287,500 |
| 26.06.2025 | 19:51:26.043 | 94,900 BZ | 150 | 14.235,000 | 11.100,000 | 1.043.054,000 |
| 26.06.2025 | 18:04:04.564 | 94,540 BZ | 650 | 61.451,000 | 10.950,000 | 1.028.819,000 |
| 26.06.2025 | 17:54:23.669 | 94,210 BZ | 150 | 14.131,500 | 10.300,000 | 967.368,000 |
| 26.06.2025 | 17:52:56.792 | 94,230 BZ | 150 | 14.134,500 | 10.150,000 | 953.236,500 |
| 26.06.2025 | 17:51:59.409 | 94,320 BZ | 200 | 18.864,000 | 10.000,000 | 939.102,000 |
| 26.06.2025 | 17:50:33.176 | 94,240 BZ | 200 | 18.848,000 | 9.800,000 | 920.238,000 |
| 26.06.2025 | 17:49:59.719 | 94,310 BZ | 300 | 28.293,000 | 9.600,000 | 901.390,000 |
| 26.06.2025 | 17:49:29.561 | 94,330 BZ | 300 | 28.299,000 | 9.300,000 | 873.097,000 |
| 26.06.2025 | 17:42:45.069 | 94,400 BZ | 700 | 66.080,000 | 9.000,000 | 844.798,000 |
| 26.06.2025 | 17:32:55.777 | 94,330 BZ | 200 | 18.866,000 | 8.300,000 | 778.718,000 |
| 26.06.2025 | 17:32:21.589 | 94,270 BZ | 200 | 18.854,000 | 8.100,000 | 759.852,000 |
| 26.06.2025 | 17:30:13.361 | 94,300 BZ | 500 | 47.150,000 | 7.900,000 | 740.998,000 |
| 26.06.2025 | 17:30:02.926 | 94,390 BZ | 500 | 47.195,000 | 7.400,000 | 693.848,000 |
| 26.06.2025 | 17:24:01.578 | 94,630 BZ | 500 | 47.315,000 | 6.900,000 | 646.653,000 |
| 26.06.2025 | 17:22:06.406 | 94,650 G | - | - | 6.400,000 | 599.338,000 |
| 26.06.2025 | 17:21:54.071 | 94,700 BZ | 500 | 47.350,000 | 6.400,000 | 599.338,000 |
| 26.06.2025 | 17:20:15.435 | 94,620 BZ | 500 | 47.310,000 | 5.900,000 | 551.988,000 |
| 26.06.2025 | 17:19:58.985 | 94,580 BZ | 500 | 47.290,000 | 5.400,000 | 504.678,000 |
| 26.06.2025 | 16:25:58.186 | 93,620 BZ | 700 | 65.534,000 | 4.900,000 | 457.388,000 |
| 26.06.2025 | 16:16:40.160 | 93,220 BZ | 150 | 13.983,000 | 4.200,000 | 391.854,000 |
| 26.06.2025 | 16:15:43.098 | 93,280 BZ | 150 | 13.992,000 | 4.050,000 | 377.871,000 |