DAX/XDAX/KO/Put [endlos]/MS
WKN MG3F24
ISIN DE000MG3F242
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:23:19.563 | 21,010 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 19:23:12.811 | 21,130 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 18:46:26.995 | 20,370 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 17:48:02.992 | 21,250 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 16:23:52.899 | 20,900 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 16:21:40.235 | 20,920 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 14:34:41.495 | 19,330 G | - | - | 438,000 | 8.144,650 |
| 03.04.2025 | 14:14:56.798 | 19,000 BZ | 53 | 1.007,000 | 438,000 | 8.144,650 |
| 03.04.2025 | 14:14:42.424 | 18,930 BZ | 53 | 1.003,290 | 385,000 | 7.137,650 |
| 03.04.2025 | 13:20:27.127 | 19,730 G | - | - | 332,000 | 6.134,360 |
| 03.04.2025 | 12:25:21.333 | 19,030 BZ | 53 | 1.008,590 | 332,000 | 6.134,360 |
| 03.04.2025 | 12:25:02.027 | 19,050 BZ | 53 | 1.009,650 | 279,000 | 5.125,770 |
| 03.04.2025 | 12:24:43.017 | 19,050 BZ | 53 | 1.009,650 | 226,000 | 4.116,120 |
| 03.04.2025 | 12:24:38.099 | 18,990 BZ | 53 | 1.006,470 | 173,000 | 3.106,470 |
| 03.04.2025 | 12:19:08.228 | 19,200 G | - | - | 120,000 | 2.100,000 |
| 03.04.2025 | 11:12:18.589 | 18,420 G | - | - | 120,000 | 2.100,000 |
| 03.04.2025 | 10:33:40.395 | 17,540 BZ | 60 | 1.052,400 | 120,000 | 2.100,000 |
| 03.04.2025 | 10:33:28.005 | 17,460 BZ | 60 | 1.047,600 | 60,000 | 1.047,600 |
| 03.04.2025 | 10:12:58.844 | 17,950 G | - | - | - | - |
| 02.04.2025 | 21:08:33.004 | 15,070 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 21:08:33.004 | 15,070 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 20:11:44.980 | 15,080 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 19:11:36.194 | 13,990 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 18:07:27.914 | 14,910 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 16:50:33.773 | 14,930 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 16:39:49.396 | 15,160 G | - | - | 2.382,000 | 38.593,930 |
| 02.04.2025 | 15:57:32.356 | 16,300 BZ | 63 | 1.026,900 | 2.319,000 | 37.571,440 |
| 02.04.2025 | 15:55:09.644 | 16,230 BZ | 63 | 1.022,490 | 2.256,000 | 36.544,540 |
| 02.04.2025 | 15:55:01.297 | 16,150 BZ | 63 | 1.017,450 | 2.193,000 | 35.522,050 |
| 02.04.2025 | 15:44:37.033 | 16,000 BZ | 63 | 1.008,000 | 2.130,000 | 34.504,600 |
| 02.04.2025 | 15:44:31.584 | 16,050 BZ | 63 | 1.011,150 | 2.067,000 | 33.496,600 |
| 02.04.2025 | 15:43:46.707 | 16,210 BZ | 2 | 32,420 | 2.004,000 | 32.485,450 |
| 02.04.2025 | 15:39:45.220 | 16,000 BZ | 65 | 1.040,000 | 1.939,000 | 31.431,800 |
| 02.04.2025 | 15:33:01.451 | 16,500 BZ | 61 | 1.006,500 | 1.874,000 | 30.391,800 |
| 02.04.2025 | 15:32:31.660 | 16,430 BZ | 61 | 1.002,230 | 1.813,000 | 29.385,300 |
| 02.04.2025 | 15:08:20.376 | 16,340 BZ | 61 | 996,740 | 1.752,000 | 28.383,070 |
| 02.04.2025 | 15:06:55.943 | 16,510 BZ | 61 | 1.007,110 | 1.691,000 | 27.386,330 |
| 02.04.2025 | 15:06:02.955 | 16,480 BZ | 61 | 1.005,280 | 1.630,000 | 26.379,220 |
| 02.04.2025 | 15:05:57.704 | 16,440 BZ | 61 | 1.002,840 | 1.569,000 | 25.373,940 |
| 02.04.2025 | 15:00:11.807 | 16,750 G | - | - | 1.508,000 | 24.371,100 |
| 02.04.2025 | 14:56:48.870 | 16,790 BZ | 61 | 1.024,190 | 1.508,000 | 24.371,100 |
| 02.04.2025 | 14:56:35.209 | 16,800 BZ | 61 | 1.024,800 | 1.447,000 | 23.346,910 |
| 02.04.2025 | 14:45:14.375 | 16,690 BZ | 61 | 1.018,090 | 1.386,000 | 22.322,110 |
| 02.04.2025 | 14:45:08.323 | 16,700 BZ | 61 | 1.018,700 | 1.325,000 | 21.304,020 |
| 02.04.2025 | 13:34:32.720 | 16,290 G | - | - | 1.264,000 | 20.285,320 |
| 02.04.2025 | 13:21:14.082 | 16,060 BZ | 63 | 1.011,780 | 1.264,000 | 20.285,320 |
| 02.04.2025 | 13:21:05.341 | 16,070 BZ | 63 | 1.012,410 | 1.201,000 | 19.273,540 |
| 02.04.2025 | 13:19:00.651 | 16,010 BZ | 63 | 1.008,630 | 1.138,000 | 18.261,130 |
| 02.04.2025 | 13:18:49.829 | 16,010 BZ | 63 | 1.008,630 | 1.075,000 | 17.252,500 |
| 02.04.2025 | 13:13:08.761 | 16,100 BZ | 63 | 1.014,300 | 1.012,000 | 16.243,870 |
| 02.04.2025 | 13:12:58.265 | 16,090 BZ | 63 | 1.013,670 | 949,000 | 15.229,570 |
| 02.04.2025 | 13:08:26.973 | 16,020 BZ | 63 | 1.009,260 | 886,000 | 14.215,900 |
| 02.04.2025 | 13:08:21.852 | 16,020 BZ | 63 | 1.009,260 | 823,000 | 13.206,640 |
| 02.04.2025 | 12:53:01.546 | 16,090 BZ | 63 | 1.013,670 | 760,000 | 12.197,380 |
| 02.04.2025 | 12:52:30.702 | 16,060 BZ | 63 | 1.011,780 | 697,000 | 11.183,710 |
| 02.04.2025 | 12:51:08.883 | 15,990 BZ | 63 | 1.007,370 | 634,000 | 10.171,930 |
| 02.04.2025 | 12:50:57.346 | 15,930 BZ | 63 | 1.003,590 | 571,000 | 9.164,560 |
| 02.04.2025 | 12:48:49.172 | 15,850 BZ | 63 | 998,550 | 508,000 | 8.160,970 |
| 02.04.2025 | 12:48:40.316 | 15,870 BZ | 63 | 999,810 | 445,000 | 7.162,420 |
| 02.04.2025 | 12:47:03.013 | 15,960 BZ | 63 | 1.005,480 | 382,000 | 6.162,610 |
| 02.04.2025 | 12:46:31.859 | 15,990 BZ | 63 | 1.007,370 | 319,000 | 5.157,130 |
| 02.04.2025 | 12:36:40.395 | 16,010 G | - | - | 256,000 | 4.149,760 |
| 02.04.2025 | 11:17:35.135 | 15,560 G | - | - | 256,000 | 4.149,760 |
| 02.04.2025 | 10:18:37.318 | 15,970 G | - | - | 256,000 | 4.149,760 |
| 02.04.2025 | 10:14:40.093 | 16,220 BZ | 64 | 1.038,080 | 256,000 | 4.149,760 |
| 02.04.2025 | 10:14:26.745 | 16,170 BZ | 64 | 1.034,880 | 192,000 | 3.111,680 |
| 02.04.2025 | 10:13:50.053 | 16,260 BZ | 64 | 1.040,640 | 128,000 | 2.076,800 |
| 02.04.2025 | 10:13:27.064 | 16,190 BZ | 64 | 1.036,160 | 64,000 | 1.036,160 |
| 02.04.2025 | 08:16:12.775 | 14,020 G | - | - | - | - |
| 01.04.2025 | 21:09:26.541 | 14,140 G | - | - | 4.412,000 | 58.988,220 |
| 01.04.2025 | 21:09:26.541 | 14,140 G | - | - | 4.412,000 | 58.988,220 |
| 01.04.2025 | 20:08:36.966 | 14,370 G | - | - | 4.412,000 | 58.988,220 |
| 01.04.2025 | 19:07:54.848 | 13,780 G | - | - | 4.412,000 | 58.988,220 |
| 01.04.2025 | 18:22:04.583 | 13,260 BZ | 77 | 1.021,020 | 4.412,000 | 58.988,220 |
| 01.04.2025 | 18:21:56.979 | 13,230 BZ | 77 | 1.018,710 | 4.335,000 | 57.967,200 |
| 01.04.2025 | 18:16:40.065 | 13,160 BZ | 77 | 1.013,320 | 4.258,000 | 56.948,490 |
| 01.04.2025 | 18:16:28.202 | 13,190 BZ | 77 | 1.015,630 | 4.181,000 | 55.935,170 |
| 01.04.2025 | 18:15:33.597 | 13,250 BZ | 76 | 1.007,000 | 4.104,000 | 54.919,540 |
| 01.04.2025 | 18:15:23.540 | 13,250 BZ | 76 | 1.007,000 | 4.028,000 | 53.912,540 |
| 01.04.2025 | 18:14:33.862 | 13,220 G | - | - | 3.952,000 | 52.905,540 |
| 01.04.2025 | 18:10:54.669 | 13,060 BZ | 1 | 13,060 | 3.952,000 | 52.905,540 |
| 01.04.2025 | 18:09:56.687 | 13,060 BZ | 77 | 1.005,620 | 3.951,000 | 52.892,480 |
| 01.04.2025 | 18:09:31.964 | 13,040 BZ | 78 | 1.017,120 | 3.874,000 | 51.886,860 |
| 01.04.2025 | 18:04:10.318 | 13,080 BZ | 77 | 1.007,160 | 3.796,000 | 50.869,740 |
| 01.04.2025 | 18:04:03.076 | 13,090 BZ | 77 | 1.007,930 | 3.719,000 | 49.862,580 |
| 01.04.2025 | 17:59:33.814 | 13,230 BZ | 78 | 1.031,940 | 3.642,000 | 48.854,650 |
| 01.04.2025 | 17:59:25.618 | 13,240 BZ | 78 | 1.032,720 | 3.564,000 | 47.822,710 |
| 01.04.2025 | 17:55:01.426 | 13,320 BZ | 76 | 1.012,320 | 3.486,000 | 46.789,990 |
| 01.04.2025 | 17:54:50.891 | 13,310 BZ | 76 | 1.011,560 | 3.410,000 | 45.777,670 |
| 01.04.2025 | 17:51:51.206 | 13,300 BZ | 75 | 997,500 | 3.334,000 | 44.766,110 |
| 01.04.2025 | 17:51:46.499 | 13,250 BZ | 76 | 1.007,000 | 3.259,000 | 43.768,610 |
| 01.04.2025 | 17:51:31.208 | 13,230 BZ | 77 | 1.018,710 | 3.183,000 | 42.761,610 |
| 01.04.2025 | 17:51:05.636 | 13,150 BZ | 78 | 1.025,700 | 3.106,000 | 41.742,900 |
| 01.04.2025 | 17:49:02.218 | 13,180 BZ | 77 | 1.014,860 | 3.028,000 | 40.717,200 |
| 01.04.2025 | 17:48:49.694 | 13,200 BZ | 77 | 1.016,400 | 2.951,000 | 39.702,340 |
| 01.04.2025 | 17:45:08.734 | 13,320 BZ | 78 | 1.038,960 | 2.874,000 | 38.685,940 |
| 01.04.2025 | 17:44:41.612 | 13,350 BZ | 78 | 1.041,300 | 2.796,000 | 37.646,980 |
| 01.04.2025 | 17:41:57.757 | 13,460 BZ | 3 | 40,380 | 2.718,000 | 36.605,680 |
| 01.04.2025 | 17:41:00.890 | 13,480 BZ | 75 | 1.011,000 | 2.715,000 | 36.565,300 |
| 01.04.2025 | 17:39:01.306 | 13,310 BZ | 78 | 1.038,180 | 2.640,000 | 35.554,300 |
