DAX/KO/Put [endlos]/MS
WKN MG4B71
ISIN DE000MG4B710
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21:12:25.786 | 13,060 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 20:49:14.368 | 13,140 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 20:09:48.275 | 13,230 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 19:07:13.918 | 13,450 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 18:05:34.716 | 13,900 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 17:09:02.884 | 13,860 G | - | - | 15.934,000 | 191.257,760 |
| 02.09.2025 | 16:50:03.111 | 13,290 BZ | 300 | 3.987,000 | 15.934,000 | 191.257,760 |
| 02.09.2025 | 16:48:27.319 | 13,370 BZ | 300 | 4.011,000 | 15.634,000 | 187.270,760 |
| 02.09.2025 | 16:08:54.704 | 12,550 G | - | - | 15.334,000 | 183.259,760 |
| 02.09.2025 | 15:58:15.242 | 12,480 G | - | - | 15.334,000 | 183.259,760 |
| 02.09.2025 | 15:36:38.628 | 12,780 BZ | 100 | 1.278,000 | 15.334,000 | 183.259,760 |
| 02.09.2025 | 15:36:32.761 | 12,810 BZ | 100 | 1.281,000 | 15.234,000 | 181.981,760 |
| 02.09.2025 | 15:35:39.905 | 12,870 BZ | 100 | 1.287,000 | 15.134,000 | 180.700,760 |
| 02.09.2025 | 15:35:04.350 | 12,950 BZ | 100 | 1.295,000 | 15.034,000 | 179.413,760 |
| 02.09.2025 | 15:28:49.195 | 13,130 G | - | - | 14.934,000 | 178.118,760 |
| 02.09.2025 | 15:21:06.623 | 13,230 BZ | 100 | 1.323,000 | 14.934,000 | 178.118,760 |
| 02.09.2025 | 15:21:01.429 | 13,250 BZ | 100 | 1.325,000 | 14.834,000 | 176.795,760 |
| 02.09.2025 | 15:11:55.239 | 13,180 BZ | 100 | 1.318,000 | 14.734,000 | 175.470,760 |
| 02.09.2025 | 15:11:24.377 | 13,160 BZ | 100 | 1.316,000 | 14.634,000 | 174.152,760 |
| 02.09.2025 | 15:08:46.119 | 13,240 BZ | 400 | 5.296,000 | 14.534,000 | 172.836,760 |
| 02.09.2025 | 15:08:40.215 | 13,260 BZ | 400 | 5.304,000 | 14.134,000 | 167.540,760 |
| 02.09.2025 | 14:44:30.976 | 13,240 BZ | 477 | 6.315,480 | 13.734,000 | 162.236,760 |
| 02.09.2025 | 14:44:27.105 | 13,240 BZ | 477 | 6.315,480 | 13.257,000 | 155.921,280 |
| 02.09.2025 | 14:39:38.680 | 13,210 BZ | 100 | 1.321,000 | 12.780,000 | 149.605,800 |
| 02.09.2025 | 14:39:29.618 | 13,210 BZ | 100 | 1.321,000 | 12.680,000 | 148.284,800 |
| 02.09.2025 | 14:39:03.498 | 13,160 BZ | 100 | 1.316,000 | 12.580,000 | 146.963,800 |
| 02.09.2025 | 14:38:59.392 | 13,130 BZ | 100 | 1.313,000 | 12.480,000 | 145.647,800 |
| 02.09.2025 | 14:38:47.373 | 13,130 BZ | 200 | 2.626,000 | 12.380,000 | 144.334,800 |
| 02.09.2025 | 14:38:42.136 | 13,150 BZ | 200 | 2.630,000 | 12.180,000 | 141.708,800 |
| 02.09.2025 | 14:38:06.641 | 13,050 BZ | 300 | 3.915,000 | 11.980,000 | 139.078,800 |
| 02.09.2025 | 14:38:01.438 | 13,080 BZ | 300 | 3.924,000 | 11.680,000 | 135.163,800 |
| 02.09.2025 | 14:25:20.763 | 12,890 BZ | 300 | 3.867,000 | 11.380,000 | 131.239,800 |
| 02.09.2025 | 14:25:16.424 | 12,870 BZ | 300 | 3.861,000 | 11.080,000 | 127.372,800 |
| 02.09.2025 | 14:25:05.699 | 12,920 BZ | 400 | 5.168,000 | 10.780,000 | 123.511,800 |
| 02.09.2025 | 14:25:01.859 | 12,930 BZ | 400 | 5.172,000 | 10.380,000 | 118.343,800 |
| 02.09.2025 | 14:19:47.007 | 12,660 BZ | 100 | 1.266,000 | 9.980,000 | 113.171,800 |
| 02.09.2025 | 14:19:40.754 | 12,690 BZ | 100 | 1.269,000 | 9.880,000 | 111.905,800 |
| 02.09.2025 | 14:19:01.572 | 12,740 BZ | 300 | 3.822,000 | 9.780,000 | 110.636,800 |
| 02.09.2025 | 14:18:51.867 | 12,790 BZ | 300 | 3.837,000 | 9.480,000 | 106.814,800 |
| 02.09.2025 | 14:18:25.795 | 12,750 BZ | 300 | 3.825,000 | 9.180,000 | 102.977,800 |
| 02.09.2025 | 14:18:14.601 | 12,730 BZ | 300 | 3.819,000 | 8.880,000 | 99.152,800 |
| 02.09.2025 | 14:14:09.766 | 12,530 BZ | 100 | 1.253,000 | 8.580,000 | 95.333,800 |
| 02.09.2025 | 14:14:02.541 | 12,490 BZ | 100 | 1.249,000 | 8.480,000 | 94.080,800 |
| 02.09.2025 | 14:11:58.229 | 12,550 BZ | 100 | 1.255,000 | 8.380,000 | 92.831,800 |
| 02.09.2025 | 14:11:47.081 | 12,570 BZ | 100 | 1.257,000 | 8.280,000 | 91.576,800 |
| 02.09.2025 | 14:10:58.654 | 12,480 BZ | 100 | 1.248,000 | 8.180,000 | 90.319,800 |
| 02.09.2025 | 14:10:48.574 | 12,400 BZ | 100 | 1.240,000 | 8.080,000 | 89.071,800 |
| 02.09.2025 | 14:09:42.800 | 12,510 BZ | 200 | 2.502,000 | 7.980,000 | 87.831,800 |
| 02.09.2025 | 14:09:36.637 | 12,500 BZ | 200 | 2.500,000 | 7.780,000 | 85.329,800 |
| 02.09.2025 | 14:05:21.732 | 12,310 BZ | 100 | 1.231,000 | 7.580,000 | 82.829,800 |
| 02.09.2025 | 14:05:09.606 | 12,310 BZ | 100 | 1.231,000 | 7.480,000 | 81.598,800 |
| 02.09.2025 | 14:03:09.973 | 12,180 G | - | - | 7.380,000 | 80.367,800 |
| 02.09.2025 | 14:01:33.081 | 12,210 BZ | 100 | 1.221,000 | 7.380,000 | 80.367,800 |
| 02.09.2025 | 14:01:06.169 | 12,100 BZ | 100 | 1.210,000 | 7.280,000 | 79.146,800 |
| 02.09.2025 | 13:51:54.440 | 12,180 BZ | 100 | 1.218,000 | 7.180,000 | 77.936,800 |
| 02.09.2025 | 13:51:09.812 | 12,220 BZ | 100 | 1.222,000 | 7.080,000 | 76.718,800 |
| 02.09.2025 | 13:50:44.018 | 12,250 BZ | 100 | 1.225,000 | 6.980,000 | 75.496,800 |
| 02.09.2025 | 13:50:37.258 | 12,230 BZ | 100 | 1.223,000 | 6.880,000 | 74.271,800 |
| 02.09.2025 | 13:36:39.645 | 11,900 BZ | 100 | 1.190,000 | 6.780,000 | 73.048,800 |
| 02.09.2025 | 13:36:30.155 | 11,910 BZ | 100 | 1.191,000 | 6.680,000 | 71.858,800 |
| 02.09.2025 | 13:02:55.449 | 12,080 G | - | - | 6.580,000 | 70.667,800 |
| 02.09.2025 | 13:02:09.800 | 12,110 BZ | 100 | 1.211,000 | 6.580,000 | 70.667,800 |
| 02.09.2025 | 13:02:06.049 | 12,090 BZ | 100 | 1.209,000 | 6.480,000 | 69.456,800 |
| 02.09.2025 | 12:58:35.123 | 11,960 BZ | 250 | 2.990,000 | 6.380,000 | 68.247,800 |
| 02.09.2025 | 12:58:31.178 | 11,960 BZ | 250 | 2.990,000 | 6.130,000 | 65.257,800 |
| 02.09.2025 | 12:44:47.883 | 11,970 BZ | 100 | 1.197,000 | 5.880,000 | 62.267,800 |
| 02.09.2025 | 12:44:18.634 | 11,960 BZ | 100 | 1.196,000 | 5.780,000 | 61.070,800 |
| 02.09.2025 | 12:31:27.748 | 11,820 BZ | 150 | 1.773,000 | 5.680,000 | 59.874,800 |
| 02.09.2025 | 12:31:23.593 | 11,820 BZ | 150 | 1.773,000 | 5.530,000 | 58.101,800 |
| 02.09.2025 | 12:08:22.059 | 11,330 BZ | 100 | 1.133,000 | 5.380,000 | 56.328,800 |
| 02.09.2025 | 12:08:07.096 | 11,370 BZ | 100 | 1.137,000 | 5.280,000 | 55.195,800 |
| 02.09.2025 | 12:02:48.737 | 11,250 G | - | - | 5.180,000 | 54.058,800 |
| 02.09.2025 | 11:44:11.166 | 11,090 BZ | 100 | 1.109,000 | 5.180,000 | 54.058,800 |
| 02.09.2025 | 11:41:58.442 | 11,080 BZ | 100 | 1.108,000 | 5.080,000 | 52.949,800 |
| 02.09.2025 | 11:05:43.072 | 11,270 BZ | 100 | 1.127,000 | 4.980,000 | 51.841,800 |
| 02.09.2025 | 11:05:37.737 | 11,280 BZ | 100 | 1.128,000 | 4.880,000 | 50.714,800 |
| 02.09.2025 | 11:04:13.784 | 11,160 G | - | - | 4.780,000 | 49.586,800 |
| 02.09.2025 | 10:57:41.234 | 11,030 G | - | - | 4.780,000 | 49.586,800 |
| 02.09.2025 | 10:36:27.887 | 10,880 BZ | 100 | 1.088,000 | 4.780,000 | 49.586,800 |
| 02.09.2025 | 10:35:59.057 | 10,960 BZ | 100 | 1.096,000 | 4.680,000 | 48.498,800 |
| 02.09.2025 | 10:31:53.645 | 11,170 BZ | 100 | 1.117,000 | 4.580,000 | 47.402,800 |
| 02.09.2025 | 10:31:47.591 | 11,170 BZ | 100 | 1.117,000 | 4.480,000 | 46.285,800 |
| 02.09.2025 | 10:20:02.553 | 10,880 BZ | 100 | 1.088,000 | 4.380,000 | 45.168,800 |
| 02.09.2025 | 10:19:56.887 | 10,870 BZ | 100 | 1.087,000 | 4.280,000 | 44.080,800 |
| 02.09.2025 | 10:11:57.595 | 11,190 BZ | 150 | 1.678,500 | 4.180,000 | 42.993,800 |
| 02.09.2025 | 10:11:52.025 | 11,240 BZ | 150 | 1.686,000 | 4.030,000 | 41.315,300 |
| 02.09.2025 | 10:02:12.869 | 10,940 G | - | - | 3.880,000 | 39.629,300 |
| 02.09.2025 | 09:49:41.569 | 11,010 BZ | 150 | 1.651,500 | 3.880,000 | 39.629,300 |
| 02.09.2025 | 09:49:38.020 | 11,010 BZ | 150 | 1.651,500 | 3.730,000 | 37.977,800 |
| 02.09.2025 | 09:48:25.908 | 11,030 BZ | 100 | 1.103,000 | 3.580,000 | 36.326,300 |
| 02.09.2025 | 09:48:17.145 | 11,050 BZ | 100 | 1.105,000 | 3.480,000 | 35.223,300 |
| 02.09.2025 | 09:41:45.131 | 10,760 BZ | 100 | 1.076,000 | 3.380,000 | 34.118,300 |
| 02.09.2025 | 09:41:41.013 | 10,740 BZ | 100 | 1.074,000 | 3.280,000 | 33.042,300 |
| 02.09.2025 | 09:32:29.749 | 10,320 BZ | 100 | 1.032,000 | 3.180,000 | 31.968,300 |
| 02.09.2025 | 09:32:24.605 | 10,290 BZ | 100 | 1.029,000 | 3.080,000 | 30.936,300 |
| 02.09.2025 | 09:21:37.892 | 10,380 BZ | 100 | 1.038,000 | 2.980,000 | 29.907,300 |
| 02.09.2025 | 09:21:14.791 | 10,360 BZ | 100 | 1.036,000 | 2.880,000 | 28.869,300 |
| 02.09.2025 | 09:16:03.398 | 10,350 BZ | 300 | 3.105,000 | 2.780,000 | 27.833,300 |
| 02.09.2025 | 09:15:49.513 | 10,410 BZ | 300 | 3.123,000 | 2.480,000 | 24.728,300 |
| 02.09.2025 | 09:15:17.433 | 10,550 BZ | 100 | 1.055,000 | 2.180,000 | 21.605,300 |