DAX/XDAX/KO/Put [endlos]/MS
WKN MG3AEF
ISIN DE000MG3AEF2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13:17:00.692 | 2,470 G | - | - | 21.000,000 | 55.075,000 |
| 09.05.2025 | 12:13:49.623 | 2,520 G | - | - | 21.000,000 | 55.075,000 |
| 09.05.2025 | 12:09:51.224 | 2,570 G | - | - | 21.000,000 | 55.075,000 |
| 09.05.2025 | 10:59:54.929 | 3,070 G | - | - | 21.000,000 | 55.075,000 |
| 09.05.2025 | 10:28:40.903 | 2,650 BZ | 1.000 | 2.650,000 | 21.000,000 | 55.075,000 |
| 09.05.2025 | 10:28:14.331 | 2,640 G | - | - | 20.000,000 | 52.425,000 |
| 09.05.2025 | 10:14:56.904 | 2,790 BZ | 1.000 | 2.790,000 | 20.000,000 | 52.425,000 |
| 09.05.2025 | 09:58:44.895 | 2,740 G | - | - | 19.000,000 | 49.635,000 |
| 09.05.2025 | 09:46:51.284 | 2,520 BZ | 3.000 | 7.560,000 | 19.000,000 | 49.635,000 |
| 09.05.2025 | 09:33:53.183 | 2,550 G | - | - | 16.000,000 | 42.075,000 |
| 09.05.2025 | 09:33:26.475 | 2,400 BZ | 1.500 | 3.600,000 | 16.000,000 | 42.075,000 |
| 09.05.2025 | 09:16:05.788 | 2,630 BZ | 4.500 | 11.835,000 | 14.500,000 | 38.475,000 |
| 09.05.2025 | 09:12:06.066 | 2,370 BZ | 2.000 | 4.740,000 | 10.000,000 | 26.640,000 |
| 09.05.2025 | 09:08:31.884 | 2,500 BZ | 1.000 | 2.500,000 | 8.000,000 | 21.900,000 |
| 09.05.2025 | 09:08:00.212 | 2,570 BZ | 1.000 | 2.570,000 | 7.000,000 | 19.400,000 |
| 09.05.2025 | 09:07:29.822 | 2,600 BZ | 1.000 | 2.600,000 | 6.000,000 | 16.830,000 |
| 09.05.2025 | 09:06:31.261 | 2,750 BZ | 1.000 | 2.750,000 | 5.000,000 | 14.230,000 |
| 09.05.2025 | 08:36:51.250 | 2,920 G | - | - | 4.000,000 | 11.480,000 |
| 09.05.2025 | 08:17:43.051 | 2,900 BZ | 2.000 | 5.800,000 | 4.000,000 | 11.480,000 |
| 09.05.2025 | 08:05:33.134 | 2,830 BZ | 1.000 | 2.830,000 | 2.000,000 | 5.680,000 |
| 09.05.2025 | 08:03:52.652 | 2,850 BZ | 1.000 | 2.850,000 | 1.000,000 | 2.850,000 |
| 09.05.2025 | 08:03:36.771 | 2,870 G | - | - | - | - |
| 08.05.2025 | 21:28:00.313 | 3,040 G | - | - | 24.800,000 | 91.519,000 |
| 08.05.2025 | 21:28:00.313 | 3,040 G | - | - | 24.800,000 | 91.519,000 |
| 08.05.2025 | 20:28:00.505 | 3,370 G | - | - | 24.800,000 | 91.519,000 |
| 08.05.2025 | 19:30:43.683 | 3,300 G | - | - | 24.800,000 | 91.519,000 |
| 08.05.2025 | 19:01:56.098 | 3,190 BZ | 1.000 | 3.190,000 | 24.800,000 | 91.519,000 |
| 08.05.2025 | 19:00:43.557 | 3,110 G | - | - | 23.800,000 | 88.329,000 |
| 08.05.2025 | 18:48:52.025 | 3,160 BZ | 1.000 | 3.160,000 | 23.800,000 | 88.329,000 |
| 08.05.2025 | 18:27:53.613 | 3,410 BZ | 1.000 | 3.410,000 | 22.800,000 | 85.169,000 |
| 08.05.2025 | 18:26:32.874 | 3,360 BZ | 1.000 | 3.360,000 | 21.800,000 | 81.759,000 |
| 08.05.2025 | 18:26:17.096 | 3,340 BZ | 1.000 | 3.340,000 | 20.800,000 | 78.399,000 |
| 08.05.2025 | 18:19:40.691 | 3,200 BZ | 1.000 | 3.200,000 | 19.800,000 | 75.059,000 |
| 08.05.2025 | 18:13:54.709 | 3,310 BZ | 1.000 | 3.310,000 | 18.800,000 | 71.859,000 |
| 08.05.2025 | 18:12:01.898 | 3,460 BZ | 1.000 | 3.460,000 | 17.800,000 | 68.549,000 |
| 08.05.2025 | 18:11:54.875 | 3,430 G | - | - | 16.800,000 | 65.089,000 |
| 08.05.2025 | 18:09:22.882 | 3,330 BZ | 1.000 | 3.330,000 | 16.800,000 | 65.089,000 |
| 08.05.2025 | 18:07:11.316 | 3,360 BZ | 1.000 | 3.360,000 | 15.800,000 | 61.759,000 |
| 08.05.2025 | 17:59:59.903 | 3,620 G | - | - | 14.800,000 | 58.399,000 |
| 08.05.2025 | 17:51:13.701 | 3,500 BZ | 2.000 | 7.000,000 | 14.800,000 | 58.399,000 |
| 08.05.2025 | 17:42:27.992 | 3,320 BZ | 1.000 | 3.320,000 | 12.800,000 | 51.399,000 |
| 08.05.2025 | 17:41:23.236 | 3,680 BZ | 1.000 | 3.680,000 | 11.800,000 | 48.079,000 |
| 08.05.2025 | 16:48:13.515 | 4,490 G | - | - | 10.800,000 | 44.399,000 |
| 08.05.2025 | 14:07:23.504 | 3,790 G | - | - | 10.800,000 | 44.399,000 |
| 08.05.2025 | 12:54:20.242 | 3,940 G | - | - | 10.800,000 | 44.399,000 |
| 08.05.2025 | 12:28:04.585 | 3,790 BZ | 2.000 | 7.580,000 | 10.800,000 | 44.399,000 |
| 08.05.2025 | 11:47:30.276 | 3,750 BZ | 1.000 | 3.750,000 | 8.800,000 | 36.819,000 |
| 08.05.2025 | 11:46:31.286 | 3,820 G | - | - | 7.800,000 | 33.069,000 |
| 08.05.2025 | 11:46:26.840 | 3,830 BZ | 1.000 | 3.830,000 | 7.800,000 | 33.069,000 |
| 08.05.2025 | 11:28:55.759 | 4,060 BZ | 1.500 | 6.090,000 | 6.800,000 | 29.239,000 |
| 08.05.2025 | 11:19:20.880 | 3,960 BZ | 500 | 1.980,000 | 5.300,000 | 23.149,000 |
| 08.05.2025 | 11:16:53.029 | 4,040 BZ | 500 | 2.020,000 | 4.800,000 | 21.169,000 |
| 08.05.2025 | 11:16:49.821 | 4,060 G | - | - | 4.300,000 | 19.149,000 |
| 08.05.2025 | 11:16:15.488 | 4,090 BZ | 500 | 2.045,000 | 4.300,000 | 19.149,000 |
| 08.05.2025 | 10:45:11.736 | 4,470 G | - | - | 3.800,000 | 17.104,000 |
| 08.05.2025 | 10:25:28.562 | 4,280 BZ | 600 | 2.568,000 | 3.800,000 | 17.104,000 |
| 08.05.2025 | 10:19:41.133 | 4,180 BZ | 300 | 1.254,000 | 3.200,000 | 14.536,000 |
| 08.05.2025 | 10:19:24.228 | 4,200 BZ | 300 | 1.260,000 | 2.900,000 | 13.282,000 |
| 08.05.2025 | 10:17:39.207 | 4,260 BZ | 300 | 1.278,000 | 2.600,000 | 12.022,000 |
| 08.05.2025 | 10:17:33.156 | 4,330 BZ | 300 | 1.299,000 | 2.300,000 | 10.744,000 |
| 08.05.2025 | 09:50:37.510 | 5,160 G | - | - | 2.000,000 | 9.445,000 |
| 08.05.2025 | 09:26:14.475 | 4,680 BZ | 500 | 2.340,000 | 2.000,000 | 9.445,000 |
| 08.05.2025 | 09:22:54.679 | 4,590 BZ | 500 | 2.295,000 | 1.500,000 | 7.105,000 |
| 08.05.2025 | 09:11:54.017 | 4,830 BZ | 500 | 2.415,000 | 1.000,000 | 4.810,000 |
| 08.05.2025 | 09:06:02.034 | 4,790 BZ | 500 | 2.395,000 | 500,000 | 2.395,000 |
| 08.05.2025 | 08:32:08.835 | 5,220 G | - | - | - | - |
| 07.05.2025 | 21:27:12.774 | 6,560 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 21:27:12.774 | 6,560 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 20:29:21.149 | 6,670 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 19:33:41.742 | 6,240 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 18:56:53.395 | 6,060 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 17:44:23.834 | 6,210 G | - | - | 16.700,000 | 82.980,000 |
| 07.05.2025 | 16:48:11.143 | 5,820 BZ | 500 | 2.910,000 | 16.700,000 | 82.980,000 |
| 07.05.2025 | 16:46:49.318 | 5,670 BZ | 250 | 1.417,500 | 16.200,000 | 80.070,000 |
| 07.05.2025 | 16:45:35.954 | 5,580 BZ | 250 | 1.395,000 | 15.950,000 | 78.652,500 |
| 07.05.2025 | 16:29:43.373 | 5,690 BZ | 250 | 1.422,500 | 15.700,000 | 77.257,500 |
| 07.05.2025 | 16:29:04.907 | 5,660 BZ | 250 | 1.415,000 | 15.450,000 | 75.835,000 |
| 07.05.2025 | 16:22:30.524 | 5,790 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 16:21:12.757 | 5,790 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 14:52:08.761 | 5,850 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 13:47:26.613 | 5,430 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 12:46:37.818 | 5,290 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 11:43:43.718 | 5,320 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 10:43:19.592 | 5,140 G | - | - | 15.200,000 | 74.420,000 |
| 07.05.2025 | 10:12:05.735 | 4,810 BZ | 3.000 | 14.430,000 | 15.200,000 | 74.420,000 |
| 07.05.2025 | 10:06:25.579 | 4,610 BZ | 1.000 | 4.610,000 | 12.200,000 | 59.990,000 |
| 07.05.2025 | 10:04:31.205 | 4,850 BZ | 1.000 | 4.850,000 | 11.200,000 | 55.380,000 |
| 07.05.2025 | 10:03:23.575 | 4,870 BZ | 1.000 | 4.870,000 | 10.200,000 | 50.530,000 |
| 07.05.2025 | 09:56:15.323 | 5,060 BZ | 2.000 | 10.120,000 | 9.200,000 | 45.660,000 |
| 07.05.2025 | 09:52:18.266 | 4,880 G | - | - | 7.200,000 | 35.540,000 |
| 07.05.2025 | 09:51:45.503 | 4,870 BZ | 500 | 2.435,000 | 7.200,000 | 35.540,000 |
| 07.05.2025 | 09:51:35.504 | 4,920 BZ | 500 | 2.460,000 | 6.700,000 | 33.105,000 |
| 07.05.2025 | 09:48:03.186 | 5,060 BZ | 500 | 2.530,000 | 6.200,000 | 30.645,000 |
| 07.05.2025 | 09:46:02.855 | 5,270 BZ | 500 | 2.635,000 | 5.700,000 | 28.115,000 |
| 07.05.2025 | 09:32:56.732 | 5,120 BZ | 2.000 | 10.240,000 | 5.200,000 | 25.480,000 |
| 07.05.2025 | 09:27:25.467 | 4,820 BZ | 1.000 | 4.820,000 | 3.200,000 | 15.240,000 |
| 07.05.2025 | 09:26:45.466 | 4,900 BZ | 1.000 | 4.900,000 | 2.200,000 | 10.420,000 |
| 07.05.2025 | 09:26:19.959 | 4,920 G | - | - | 1.200,000 | 5.520,000 |
| 07.05.2025 | 08:37:45.761 | 4,980 G | - | - | 1.200,000 | 5.520,000 |
| 07.05.2025 | 08:04:28.067 | 4,490 BZ | 600 | 2.694,000 | 1.200,000 | 5.520,000 |
