DAX/OS/Put [21500]/MS
WKN MG482A
ISIN DE000MG482A9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.06.2025 | 12:50:00.348 | 0,100 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 12:50:00.348 | 0,100 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 11:57:56.120 | 0,084 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 11:57:56.120 | 0,084 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 10:54:22.852 | 0,085 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 10:54:22.852 | 0,085 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 09:38:58.178 | 0,088 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 09:38:58.178 | 0,088 G | - | - | 200,000 | 19,900 |
| 05.06.2025 | 09:08:08.927 | 0,100 BZ | 100 | 10,000 | 200,000 | 19,900 |
| 05.06.2025 | 09:08:08.927 | 0,100 BZ | 100 | 10,000 | 200,000 | 19,900 |
| 05.06.2025 | 09:07:58.505 | 0,099 BZ | 100 | 9,900 | 100,000 | 9,900 |
| 05.06.2025 | 09:07:58.505 | 0,099 BZ | 100 | 9,900 | 100,000 | 9,900 |
| 04.06.2025 | 19:51:46.884 | 0,111 G | - | - | 14.000,000 | 1.672,000 |
| 04.06.2025 | 19:51:46.884 | 0,111 G | - | - | 14.000,000 | 1.672,000 |
| 04.06.2025 | 18:59:13.745 | 0,113 G | - | - | 14.000,000 | 1.672,000 |
| 04.06.2025 | 18:02:51.849 | 0,112 G | - | - | 14.000,000 | 1.672,000 |
| 04.06.2025 | 17:29:24.343 | 0,120 BZ | 10.000 | 1.200,000 | 14.000,000 | 1.672,000 |
| 04.06.2025 | 17:09:53.372 | 0,118 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 16:05:57.792 | 0,125 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 15:06:13.107 | 0,123 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 13:53:30.927 | 0,123 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 12:49:58.100 | 0,123 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 11:54:41.957 | 0,118 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 10:51:59.078 | 0,116 G | - | - | 4.000,000 | 472,000 |
| 04.06.2025 | 10:15:25.735 | 0,118 BZ | 2.000 | 236,000 | 4.000,000 | 472,000 |
| 04.06.2025 | 10:14:41.913 | 0,118 BZ | 2.000 | 236,000 | 2.000,000 | 236,000 |
| 04.06.2025 | 09:38:32.414 | 0,113 G | - | - | - | - |
| 03.06.2025 | 19:51:46.899 | 0,138 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 19:51:46.899 | 0,138 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 19:02:03.462 | 0,139 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 18:04:24.647 | 0,141 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 17:11:36.873 | 0,152 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 16:09:02.098 | 0,169 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 15:06:57.804 | 0,178 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 13:53:35.950 | 0,187 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 12:50:37.076 | 0,189 G | - | - | 25.000,000 | 5.285,000 |
| 03.06.2025 | 12:27:43.818 | 0,196 BZ | 5.000 | 980,000 | 25.000,000 | 5.285,000 |
| 03.06.2025 | 12:26:32.186 | 0,198 BZ | 5.000 | 990,000 | 20.000,000 | 4.305,000 |
| 03.06.2025 | 11:52:47.528 | 0,190 G | - | - | 15.000,000 | 3.315,000 |
| 03.06.2025 | 10:50:22.814 | 0,199 G | - | - | 15.000,000 | 3.315,000 |
| 03.06.2025 | 09:31:55.527 | 0,204 G | - | - | 15.000,000 | 3.315,000 |
| 03.06.2025 | 09:25:51.659 | 0,221 BZ | 15.000 | 3.315,000 | 15.000,000 | 3.315,000 |
| 02.06.2025 | 19:49:25.830 | 0,192 G | - | - | 3.400,000 | 747,900 |
| 02.06.2025 | 19:49:25.830 | 0,192 G | - | - | 3.400,000 | 747,900 |
| 02.06.2025 | 19:35:40.194 | 0,194 BZ | 200 | 38,800 | 3.400,000 | 747,900 |
| 02.06.2025 | 19:31:53.285 | 0,193 BZ | 200 | 38,600 | 3.200,000 | 709,100 |
| 02.06.2025 | 18:57:28.411 | 0,195 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 18:05:09.877 | 0,200 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 17:13:53.338 | 0,199 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 16:03:38.615 | 0,260 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 14:59:56.886 | 0,226 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 13:50:35.556 | 0,222 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 12:46:42.257 | 0,234 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 11:50:10.001 | 0,244 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 10:47:44.155 | 0,218 G | - | - | 3.000,000 | 670,500 |
| 02.06.2025 | 10:32:38.224 | 0,223 BZ | 1.500 | 334,500 | 3.000,000 | 670,500 |
| 02.06.2025 | 10:30:57.721 | 0,224 BZ | 1.500 | 336,000 | 1.500,000 | 336,000 |
| 02.06.2025 | 09:19:27.031 | 0,205 G | - | - | - | - |
| 30.05.2025 | 19:33:22.000 | 0,218 G | - | - | 16.200,000 | 3.090,100 |
| 30.05.2025 | 19:33:22.000 | 0,218 G | - | - | 16.200,000 | 3.090,100 |
| 30.05.2025 | 18:33:25.934 | 0,233 G | - | - | 16.200,000 | 3.090,100 |
| 30.05.2025 | 17:33:23.999 | 0,201 G | - | - | 16.200,000 | 3.090,100 |
| 30.05.2025 | 16:12:14.788 | 0,192 G | - | - | 16.200,000 | 3.090,100 |
| 30.05.2025 | 15:48:08.412 | 0,200 BZ | 1.500 | 300,000 | 16.200,000 | 3.090,100 |
| 30.05.2025 | 15:44:25.036 | 0,198 BZ | 1.500 | 297,000 | 14.700,000 | 2.790,100 |
| 30.05.2025 | 15:37:59.842 | 0,196 BZ | 100 | 19,600 | 13.200,000 | 2.493,100 |
| 30.05.2025 | 15:36:06.139 | 0,200 BZ | 100 | 20,000 | 13.100,000 | 2.473,500 |
| 30.05.2025 | 15:06:59.976 | 0,193 G | - | - | 13.000,000 | 2.453,500 |
| 30.05.2025 | 13:53:28.488 | 0,178 G | - | - | 13.000,000 | 2.453,500 |
| 30.05.2025 | 12:49:22.516 | 0,177 G | - | - | 13.000,000 | 2.453,500 |
| 30.05.2025 | 11:53:34.207 | 0,177 G | - | - | 13.000,000 | 2.453,500 |
| 30.05.2025 | 11:27:27.326 | 0,184 BZ | 1.500 | 276,000 | 13.000,000 | 2.453,500 |
| 30.05.2025 | 11:26:19.710 | 0,185 BZ | 1.500 | 277,500 | 11.500,000 | 2.177,500 |
| 30.05.2025 | 10:49:46.630 | 0,185 G | - | - | 10.000,000 | 1.900,000 |
| 30.05.2025 | 10:32:00.854 | 0,184 BZ | 3.000 | 552,000 | 10.000,000 | 1.900,000 |
| 30.05.2025 | 10:31:55.953 | 0,184 BZ | 3.000 | 552,000 | 7.000,000 | 1.348,000 |
| 30.05.2025 | 09:33:17.524 | 0,193 G | - | - | 4.000,000 | 796,000 |
| 30.05.2025 | 09:32:11.510 | 0,199 BZ | 2.000 | 398,000 | 4.000,000 | 796,000 |
| 30.05.2025 | 09:31:41.709 | 0,199 BZ | 2.000 | 398,000 | 2.000,000 | 398,000 |
| 29.05.2025 | 19:32:55.971 | 0,217 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 19:32:55.971 | 0,217 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 18:33:16.084 | 0,215 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 17:33:08.328 | 0,215 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 16:15:51.374 | 0,218 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 15:13:25.717 | 0,204 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 13:52:24.526 | 0,196 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 12:48:18.546 | 0,192 G | - | - | 3.000,000 | 595,500 |
| 29.05.2025 | 12:20:45.692 | 0,198 BZ | 500 | 99,000 | 3.000,000 | 595,500 |
| 29.05.2025 | 12:20:41.455 | 0,199 BZ | 500 | 99,500 | 2.500,000 | 496,500 |
| 29.05.2025 | 12:12:10.274 | 0,198 BZ | 1.000 | 198,000 | 2.000,000 | 397,000 |
| 29.05.2025 | 12:12:02.022 | 0,199 BZ | 1.000 | 199,000 | 1.000,000 | 199,000 |
| 29.05.2025 | 11:52:19.744 | 0,189 G | - | - | - | - |
| 29.05.2025 | 10:48:45.480 | 0,192 G | - | - | - | - |
| 29.05.2025 | 09:22:07.566 | 0,186 G | - | - | - | - |
| 28.05.2025 | 19:32:17.119 | 0,212 G | - | - | - | - |
| 28.05.2025 | 19:32:17.119 | 0,212 G | - | - | - | - |
| 28.05.2025 | 18:32:22.242 | 0,220 G | - | - | - | - |
| 28.05.2025 | 17:32:22.341 | 0,226 G | - | - | - | - |
| 28.05.2025 | 16:11:45.293 | 0,202 G | - | - | - | - |
| 28.05.2025 | 15:09:35.742 | 0,207 G | - | - | - | - |
