DAX/KO/Put [endlos]/MS
WKN MG4B71
ISIN DE000MG4B710
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:10:48.530 | 4,480 G | - | - | 16.612,000 | 75.671,240 |
| 23.12.2025 | 21:10:48.530 | 4,480 G | - | - | 16.612,000 | 75.671,240 |
| 23.12.2025 | 20:35:41.170 | 4,450 G | - | - | 16.612,000 | 75.671,240 |
| 23.12.2025 | 20:09:23.566 | 4,420 G | - | - | 16.612,000 | 75.671,240 |
| 23.12.2025 | 19:55:22.674 | 4,430 BZ | 500 | 2.215,000 | 16.612,000 | 75.671,240 |
| 23.12.2025 | 19:54:49.386 | 4,420 BZ | 500 | 2.210,000 | 16.112,000 | 73.456,240 |
| 23.12.2025 | 19:06:54.275 | 4,460 G | - | - | 15.612,000 | 71.246,240 |
| 23.12.2025 | 19:04:33.660 | 4,540 BZ | 490 | 2.224,600 | 15.612,000 | 71.246,240 |
| 23.12.2025 | 19:03:47.191 | 4,530 BZ | 490 | 2.219,700 | 15.122,000 | 69.021,640 |
| 23.12.2025 | 18:59:02.397 | 4,580 BZ | 990 | 4.534,200 | 14.632,000 | 66.801,940 |
| 23.12.2025 | 18:58:49.016 | 4,580 BZ | 990 | 4.534,200 | 13.642,000 | 62.267,740 |
| 23.12.2025 | 18:06:25.620 | 4,470 G | - | - | 12.652,000 | 57.733,540 |
| 23.12.2025 | 17:09:07.679 | 4,370 G | - | - | 12.652,000 | 57.733,540 |
| 23.12.2025 | 16:31:57.224 | 4,450 BZ | 300 | 1.335,000 | 11.352,000 | 52.228,540 |
| 23.12.2025 | 16:31:17.376 | 4,460 BZ | 300 | 1.338,000 | 11.052,000 | 50.893,540 |
| 23.12.2025 | 16:29:16.948 | 4,520 BZ | 350 | 1.582,000 | 10.752,000 | 49.555,540 |
| 23.12.2025 | 16:28:36.136 | 4,480 BZ | 350 | 1.568,000 | 10.402,000 | 47.973,540 |
| 23.12.2025 | 16:22:14.740 | 4,360 BZ | 250 | 1.090,000 | 10.052,000 | 46.405,540 |
| 23.12.2025 | 16:21:04.484 | 4,360 BZ | 250 | 1.090,000 | 9.802,000 | 45.315,540 |
| 23.12.2025 | 16:09:50.613 | 4,640 G | - | - | 9.552,000 | 44.225,540 |
| 23.12.2025 | 15:54:49.167 | 4,530 BZ | 620 | 2.808,600 | 9.552,000 | 44.225,540 |
| 23.12.2025 | 15:54:09.602 | 4,530 BZ | 620 | 2.808,600 | 8.932,000 | 41.416,940 |
| 23.12.2025 | 15:51:04.621 | 4,520 BZ | 620 | 2.802,400 | 8.312,000 | 38.608,340 |
| 23.12.2025 | 15:50:06.638 | 4,570 BZ | 620 | 2.833,400 | 7.692,000 | 35.805,940 |
| 23.12.2025 | 15:42:41.682 | 4,470 BZ | 300 | 1.341,000 | 7.072,000 | 32.972,540 |
| 23.12.2025 | 15:42:09.462 | 4,420 BZ | 300 | 1.326,000 | 6.772,000 | 31.631,540 |
| 23.12.2025 | 15:40:56.144 | 4,490 BZ | 340 | 1.526,600 | 6.472,000 | 30.305,540 |
| 23.12.2025 | 15:40:05.188 | 4,520 BZ | 340 | 1.536,800 | 6.132,000 | 28.778,940 |
| 23.12.2025 | 15:34:40.556 | 4,660 BZ | 640 | 2.982,400 | 5.792,000 | 27.242,140 |
| 23.12.2025 | 15:30:56.241 | 4,570 G | - | - | 5.152,000 | 24.259,740 |
| 23.12.2025 | 15:27:01.313 | 4,620 BZ | 340 | 1.570,800 | 5.152,000 | 24.259,740 |
| 23.12.2025 | 15:24:32.967 | 4,590 BZ | 300 | 1.377,000 | 4.812,000 | 22.688,940 |
| 23.12.2025 | 14:50:12.448 | 5,150 BZ | 250 | 1.287,500 | 4.512,000 | 21.311,940 |
| 23.12.2025 | 14:50:07.592 | 5,180 BZ | 250 | 1.295,000 | 4.262,000 | 20.024,440 |
| 23.12.2025 | 14:42:31.638 | 5,130 BZ | 250 | 1.282,500 | 4.012,000 | 18.729,440 |
| 23.12.2025 | 14:42:23.714 | 5,140 BZ | 250 | 1.285,000 | 3.762,000 | 17.446,940 |
| 23.12.2025 | 14:08:27.122 | 4,710 G | - | - | 3.512,000 | 16.161,940 |
| 23.12.2025 | 13:08:11.798 | 4,850 G | - | - | 3.512,000 | 16.161,940 |
| 23.12.2025 | 12:51:52.600 | 4,750 BZ | 250 | 1.187,500 | 3.512,000 | 16.161,940 |
| 23.12.2025 | 12:51:17.512 | 4,770 BZ | 250 | 1.192,500 | 3.262,000 | 14.974,440 |
| 23.12.2025 | 12:08:02.637 | 4,560 G | - | - | 3.012,000 | 13.781,940 |
| 23.12.2025 | 11:56:45.270 | 4,600 BZ | 3 | 13,800 | 3.012,000 | 13.781,940 |
| 23.12.2025 | 11:41:39.151 | 4,560 BZ | 250 | 1.140,000 | 3.009,000 | 13.768,140 |
| 23.12.2025 | 11:39:06.460 | 4,520 BZ | 253 | 1.143,560 | 2.759,000 | 12.628,140 |
| 23.12.2025 | 11:29:09.777 | 4,630 BZ | 253 | 1.171,390 | 2.506,000 | 11.484,580 |
| 23.12.2025 | 11:29:04.970 | 4,630 BZ | 253 | 1.171,390 | 2.253,000 | 10.313,190 |
| 23.12.2025 | 11:22:08.476 | 4,670 G | - | - | 2.000,000 | 9.141,800 |
| 23.12.2025 | 11:15:30.077 | 4,590 G | - | - | 2.000,000 | 9.141,800 |
| 23.12.2025 | 10:05:55.449 | 4,890 G | - | - | 2.000,000 | 9.141,800 |
| 23.12.2025 | 09:58:15.001 | 4,780 BZ | 240 | 1.147,200 | 2.000,000 | 9.141,800 |
| 23.12.2025 | 09:57:13.422 | 4,780 BZ | 240 | 1.147,200 | 1.760,000 | 7.994,600 |
| 23.12.2025 | 09:36:23.315 | 4,610 BZ | 240 | 1.106,400 | 1.520,000 | 6.847,400 |
| 23.12.2025 | 09:35:42.323 | 4,540 BZ | 240 | 1.089,600 | 1.280,000 | 5.741,000 |
| 23.12.2025 | 09:34:15.527 | 4,380 BZ | 260 | 1.138,800 | 1.040,000 | 4.651,400 |
| 23.12.2025 | 09:32:56.983 | 4,400 BZ | 260 | 1.144,000 | 780,000 | 3.512,600 |
| 23.12.2025 | 09:28:45.248 | 4,550 BZ | 260 | 1.183,000 | 520,000 | 2.368,600 |
| 23.12.2025 | 09:27:21.662 | 4,560 BZ | 260 | 1.185,600 | 260,000 | 1.185,600 |
| 23.12.2025 | 09:15:28.520 | 4,530 G | - | - | - | - |
| 23.12.2025 | 08:54:25.801 | 4,720 G | - | - | - | - |
| 23.12.2025 | 08:11:15.829 | 4,760 G | - | - | - | - |
| 22.12.2025 | 21:01:39.647 | 4,880 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 21:01:39.647 | 4,880 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 20:14:01.317 | 5,050 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 19:30:16.046 | 4,980 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 19:10:14.037 | 4,980 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 18:07:17.109 | 5,120 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 17:55:42.379 | 5,100 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 17:11:13.765 | 5,010 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 16:10:27.645 | 5,630 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 15:39:04.777 | 5,530 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 15:30:57.290 | 5,310 G | - | - | 500,000 | 2.765,000 |
| 22.12.2025 | 14:40:10.028 | 5,530 BZ | 250 | 1.382,500 | 500,000 | 2.765,000 |
| 22.12.2025 | 14:40:04.054 | 5,530 BZ | 250 | 1.382,500 | 250,000 | 1.382,500 |
| 22.12.2025 | 14:06:23.353 | 5,120 G | - | - | - | - |
| 22.12.2025 | 13:06:16.625 | 4,970 G | - | - | - | - |
| 22.12.2025 | 12:06:08.944 | 5,140 G | - | - | - | - |
| 22.12.2025 | 11:18:11.946 | 4,940 G | - | - | - | - |
| 22.12.2025 | 11:14:34.013 | 4,880 G | - | - | - | - |
| 22.12.2025 | 10:03:07.681 | 4,850 G | - | - | - | - |
| 22.12.2025 | 09:13:06.715 | 4,680 G | - | - | - | - |
| 22.12.2025 | 08:48:51.698 | 4,870 G | - | - | - | - |
| 22.12.2025 | 08:09:05.652 | 4,930 G | - | - | - | - |
| 19.12.2025 | 21:58:23.413 | 5,230 BZ | 310 | 1.621,300 | 5.840,000 | 29.436,400 |
| 19.12.2025 | 21:58:23.413 | 5,230 BZ | 310 | 1.621,300 | 5.840,000 | 29.436,400 |
| 19.12.2025 | 21:58:14.527 | 5,230 BZ | 310 | 1.621,300 | 5.530,000 | 27.815,100 |
| 19.12.2025 | 21:54:08.160 | 5,080 BZ | 310 | 1.574,800 | 5.220,000 | 26.193,800 |
| 19.12.2025 | 21:53:56.281 | 5,100 BZ | 310 | 1.581,000 | 4.910,000 | 24.619,000 |
| 19.12.2025 | 21:01:41.611 | 4,890 G | - | - | 4.600,000 | 23.038,000 |
| 19.12.2025 | 20:14:08.648 | 4,920 G | - | - | 4.600,000 | 23.038,000 |
| 19.12.2025 | 19:46:14.867 | 4,830 BZ | 350 | 1.690,500 | 4.600,000 | 23.038,000 |
| 19.12.2025 | 19:46:07.928 | 4,820 BZ | 350 | 1.687,000 | 4.250,000 | 21.347,500 |
| 19.12.2025 | 19:41:25.658 | 4,780 BZ | 350 | 1.673,000 | 3.900,000 | 19.660,500 |
| 19.12.2025 | 19:41:21.220 | 4,810 BZ | 350 | 1.683,500 | 3.550,000 | 17.987,500 |
| 19.12.2025 | 19:31:51.467 | 4,630 G | - | - | 3.200,000 | 16.304,000 |
| 19.12.2025 | 19:10:50.413 | 4,650 G | - | - | 3.200,000 | 16.304,000 |
| 19.12.2025 | 18:08:50.523 | 4,790 G | - | - | 3.200,000 | 16.304,000 |
| 19.12.2025 | 17:17:46.043 | 4,910 G | - | - | 3.200,000 | 16.304,000 |
| 19.12.2025 | 16:26:27.519 | 5,140 BZ | 1.600 | 8.224,000 | 3.200,000 | 16.304,000 |
| 19.12.2025 | 16:17:44.983 | 4,950 G | - | - | 1.600,000 | 8.080,000 |
| 19.12.2025 | 16:11:09.229 | 5,050 BZ | 1.600 | 8.080,000 | 1.600,000 | 8.080,000 |