Boeing Co./KO/Call [endlos]/MS
WKN MG4KVU
ISIN DE000MG4KVU2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.12.2024 | 17:19:07.602 | 5,020 BZ | 300 | 1.506,000 | 28.196,000 | 143.449,200 |
| 03.12.2024 | 16:28:30.300 | 5,050 BZ | 600 | 3.030,000 | 27.896,000 | 141.943,200 |
| 03.12.2024 | 16:22:26.374 | 5,030 BZ | 1.200 | 6.036,000 | 27.296,000 | 138.913,200 |
| 03.12.2024 | 15:33:39.690 | 4,890 BZ | 858 | 4.195,620 | 26.096,000 | 132.877,200 |
| 03.12.2024 | 15:29:32.106 | 5,020 BZ | 200 | 1.004,000 | 25.238,000 | 128.681,580 |
| 03.12.2024 | 15:28:34.528 | 5,020 BZ | 500 | 2.510,000 | 25.038,000 | 127.677,580 |
| 03.12.2024 | 15:06:18.457 | 5,090 BZ | 10.000 | 50.900,000 | 24.538,000 | 125.167,580 |
| 03.12.2024 | 15:06:12.979 | 5,100 BZ | 10.000 | 51.000,000 | 14.538,000 | 74.267,580 |
| 03.12.2024 | 14:31:27.312 | 5,120 G | - | - | 4.538,000 | 23.267,580 |
| 03.12.2024 | 14:25:47.551 | 5,150 BZ | 1.500 | 7.725,000 | 4.538,000 | 23.267,580 |
| 03.12.2024 | 14:10:06.402 | 5,140 BZ | 100 | 514,000 | 3.038,000 | 15.542,580 |
| 03.12.2024 | 13:28:57.128 | 5,120 G | - | - | 2.938,000 | 15.028,580 |
| 03.12.2024 | 13:22:06.934 | 5,140 BZ | 700 | 3.598,000 | 2.938,000 | 15.028,580 |
| 03.12.2024 | 13:18:29.365 | 5,140 BZ | 216 | 1.110,240 | 2.238,000 | 11.430,580 |
| 03.12.2024 | 12:11:11.887 | 5,110 BZ | 200 | 1.022,000 | 2.022,000 | 10.320,340 |
| 03.12.2024 | 11:42:01.297 | 5,120 BZ | 130 | 665,600 | 1.822,000 | 9.298,340 |
| 03.12.2024 | 11:37:08.206 | 5,120 BZ | 500 | 2.560,000 | 1.692,000 | 8.632,740 |
| 03.12.2024 | 11:31:13.331 | 5,100 BZ | 100 | 510,000 | 1.192,000 | 6.072,740 |
| 03.12.2024 | 11:26:57.271 | 5,100 BZ | 294 | 1.499,400 | 1.092,000 | 5.562,740 |
| 03.12.2024 | 11:26:35.013 | 5,080 BZ | 358 | 1.818,640 | 798,000 | 4.063,340 |
| 03.12.2024 | 10:54:36.397 | 5,100 BZ | 70 | 357,000 | 440,000 | 2.244,700 |
| 03.12.2024 | 10:30:38.920 | 5,110 BZ | 70 | 357,700 | 370,000 | 1.887,700 |
| 03.12.2024 | 10:09:24.824 | 5,100 BZ | 200 | 1.020,000 | 300,000 | 1.530,000 |
| 03.12.2024 | 09:10:49.831 | 5,100 BZ | 100 | 510,000 | 100,000 | 510,000 |
| 03.12.2024 | 08:37:43.507 | 5,120 G | - | - | - | - |
| 02.12.2024 | 20:19:25.452 | 5,060 G | - | - | 42.474,000 | 214.368,870 |
| 02.12.2024 | 20:19:25.452 | 5,060 G | - | - | 42.474,000 | 214.368,870 |
| 02.12.2024 | 17:43:41.441 | 5,310 BZ | 90 | 477,900 | 42.474,000 | 214.368,870 |
| 02.12.2024 | 17:11:49.680 | 5,400 BZ | 200 | 1.080,000 | 42.384,000 | 213.890,970 |
| 02.12.2024 | 17:09:38.088 | 5,460 BZ | 190 | 1.037,400 | 42.184,000 | 212.810,970 |
| 02.12.2024 | 17:03:14.182 | 5,320 BZ | 1.000 | 5.320,000 | 41.994,000 | 211.773,570 |
| 02.12.2024 | 17:02:46.774 | 5,310 G | - | - | 40.994,000 | 206.453,570 |
| 02.12.2024 | 17:00:57.280 | 5,370 BZ | 1.000 | 5.370,000 | 40.994,000 | 206.453,570 |
| 02.12.2024 | 16:37:32.814 | 5,350 BZ | 100 | 535,000 | 39.994,000 | 201.083,570 |
| 02.12.2024 | 16:17:24.724 | 5,300 BZ | 600 | 3.180,000 | 39.894,000 | 200.548,570 |
| 02.12.2024 | 16:13:28.266 | 5,300 BZ | 150 | 795,000 | 39.294,000 | 197.368,570 |
| 02.12.2024 | 16:06:04.472 | 5,270 BZ | 50 | 263,500 | 39.144,000 | 196.573,570 |
| 02.12.2024 | 16:05:12.124 | 5,280 BZ | 150 | 792,000 | 39.094,000 | 196.310,070 |
| 02.12.2024 | 15:32:25.833 | 5,110 BZ | 600 | 3.066,000 | 38.944,000 | 195.518,070 |
| 02.12.2024 | 15:21:28.531 | 5,050 BZ | 600 | 3.030,000 | 38.344,000 | 192.452,070 |
| 02.12.2024 | 15:12:02.112 | 5,050 BZ | 80 | 404,000 | 37.744,000 | 189.422,070 |
| 02.12.2024 | 15:08:54.649 | 5,050 BZ | 400 | 2.020,000 | 37.664,000 | 189.018,070 |
| 02.12.2024 | 14:57:18.811 | 5,040 BZ | 200 | 1.008,000 | 37.264,000 | 186.998,070 |
| 02.12.2024 | 14:24:11.358 | 5,020 BZ | 10.000 | 50.200,000 | 37.064,000 | 185.990,070 |
| 02.12.2024 | 14:16:56.821 | 5,010 BZ | 120 | 601,200 | 27.064,000 | 135.790,070 |
| 02.12.2024 | 14:16:03.114 | 5,020 BZ | 175 | 878,500 | 26.944,000 | 135.188,870 |
| 02.12.2024 | 14:10:19.273 | 5,020 BZ | 10.000 | 50.200,000 | 26.769,000 | 134.310,370 |
| 02.12.2024 | 14:09:03.681 | 5,020 BZ | 400 | 2.008,000 | 16.769,000 | 84.110,370 |
| 02.12.2024 | 14:01:08.163 | 5,030 BZ | 500 | 2.515,000 | 16.369,000 | 82.102,370 |
| 02.12.2024 | 13:51:06.733 | 5,010 G | - | - | 15.869,000 | 79.587,370 |
| 02.12.2024 | 13:35:31.008 | 5,010 G | - | - | 15.869,000 | 79.587,370 |
| 02.12.2024 | 13:26:52.566 | 5,020 BZ | 1.000 | 5.020,000 | 15.869,000 | 79.587,370 |
| 02.12.2024 | 13:22:22.521 | 5,030 BZ | 300 | 1.509,000 | 14.869,000 | 74.567,370 |
| 02.12.2024 | 13:16:18.359 | 5,020 BZ | 500 | 2.510,000 | 14.569,000 | 73.058,370 |
| 02.12.2024 | 13:06:09.852 | 5,010 BZ | 40 | 200,400 | 14.069,000 | 70.548,370 |
| 02.12.2024 | 12:51:22.180 | 5,040 BZ | 250 | 1.260,000 | 14.029,000 | 70.347,970 |
| 02.12.2024 | 12:50:15.617 | 5,020 BZ | 40 | 200,800 | 13.779,000 | 69.087,970 |
| 02.12.2024 | 12:48:20.346 | 5,030 BZ | 139 | 699,170 | 13.739,000 | 68.887,170 |
| 02.12.2024 | 12:29:31.805 | 5,000 BZ | 250 | 1.250,000 | 13.600,000 | 68.188,000 |
| 02.12.2024 | 12:13:45.678 | 5,000 BZ | 250 | 1.250,000 | 13.350,000 | 66.938,000 |
| 02.12.2024 | 10:47:39.575 | 5,020 BZ | 1.000 | 5.020,000 | 13.100,000 | 65.688,000 |
| 02.12.2024 | 10:31:13.246 | 5,050 BZ | 200 | 1.010,000 | 12.100,000 | 60.668,000 |
| 02.12.2024 | 09:38:35.166 | 5,040 BZ | 700 | 3.528,000 | 11.900,000 | 59.658,000 |
| 02.12.2024 | 09:30:13.183 | 5,060 BZ | 1.000 | 5.060,000 | 11.200,000 | 56.130,000 |
| 02.12.2024 | 09:19:00.234 | 5,070 BZ | 1.000 | 5.070,000 | 10.200,000 | 51.070,000 |
| 02.12.2024 | 08:38:06.278 | 4,950 G | - | - | 9.200,000 | 46.000,000 |
| 02.12.2024 | 08:00:41.081 | 5,000 BZ | 4.600 | 23.000,000 | 9.200,000 | 46.000,000 |
| 02.12.2024 | 08:00:35.087 | 5,000 BZ | 4.600 | 23.000,000 | 4.600,000 | 23.000,000 |
| 29.11.2024 | 18:37:00.267 | 5,020 BZ | 100 | 502,000 | 21.784,000 | 107.661,250 |
| 29.11.2024 | 18:37:00.267 | 5,020 BZ | 100 | 502,000 | 21.784,000 | 107.661,250 |
| 29.11.2024 | 18:03:15.082 | 4,950 G | - | - | 21.684,000 | 107.159,250 |
| 29.11.2024 | 17:44:56.327 | 4,990 BZ | 410 | 2.045,900 | 21.684,000 | 107.159,250 |
| 29.11.2024 | 17:44:06.218 | 5,000 BZ | 410 | 2.050,000 | 21.274,000 | 105.113,350 |
| 29.11.2024 | 16:58:16.366 | 5,120 BZ | 150 | 768,000 | 20.864,000 | 103.063,350 |
| 29.11.2024 | 16:54:54.046 | 5,130 BZ | 150 | 769,500 | 20.714,000 | 102.295,350 |
| 29.11.2024 | 16:46:45.243 | 5,060 BZ | 2.830 | 14.319,800 | 20.564,000 | 101.525,850 |
| 29.11.2024 | 16:46:01.311 | 5,050 BZ | 3.000 | 15.150,000 | 17.734,000 | 87.206,050 |
| 29.11.2024 | 16:36:12.166 | 5,010 BZ | 1.000 | 5.010,000 | 14.734,000 | 72.056,050 |
| 29.11.2024 | 16:35:39.485 | 5,000 BZ | 170 | 850,000 | 13.734,000 | 67.046,050 |
| 29.11.2024 | 16:10:06.504 | 4,920 BZ | 500 | 2.460,000 | 13.564,000 | 66.196,050 |
| 29.11.2024 | 16:09:20.754 | 4,920 BZ | 3.830 | 18.843,600 | 13.064,000 | 63.736,050 |
| 29.11.2024 | 16:09:07.889 | 4,930 BZ | 2.000 | 9.860,000 | 9.234,000 | 44.892,450 |
| 29.11.2024 | 16:05:51.544 | 4,910 BZ | 1.830 | 8.985,300 | 7.234,000 | 35.032,450 |
| 29.11.2024 | 15:44:21.724 | 4,900 BZ | 50 | 245,000 | 2.404,000 | 11.317,150 |
| 29.11.2024 | 15:28:35.555 | 4,720 BZ | 50 | 236,000 | 2.354,000 | 11.072,150 |
| 29.11.2024 | 14:56:22.919 | 4,690 BZ | 700 | 3.283,000 | 2.304,000 | 10.836,150 |
| 29.11.2024 | 14:52:54.758 | 4,720 BZ | 108 | 509,760 | 1.604,000 | 7.553,150 |
| 29.11.2024 | 14:40:32.334 | 4,700 BZ | 223 | 1.048,100 | 1.496,000 | 7.043,390 |
| 29.11.2024 | 14:40:04.932 | 4,730 BZ | 223 | 1.054,790 | 1.273,000 | 5.995,290 |
| 29.11.2024 | 14:35:53.716 | 4,730 BZ | 150 | 709,500 | 1.050,000 | 4.940,500 |
| 29.11.2024 | 11:32:39.665 | 4,750 G | - | - | 900,000 | 4.231,000 |
| 29.11.2024 | 10:02:50.221 | 4,690 BZ | 400 | 1.876,000 | 900,000 | 4.231,000 |
| 29.11.2024 | 09:40:06.810 | 4,710 BZ | 500 | 2.355,000 | 500,000 | 2.355,000 |
| 28.11.2024 | 20:01:33.157 | 4,820 BZ | 300 | 1.446,000 | 27.420,000 | 131.538,600 |
| 28.11.2024 | 20:01:33.157 | 4,820 BZ | 300 | 1.446,000 | 27.420,000 | 131.538,600 |
| 28.11.2024 | 19:59:43.318 | 4,820 BZ | 300 | 1.446,000 | 27.120,000 | 130.092,600 |
| 28.11.2024 | 19:30:54.480 | 4,890 BZ | 100 | 489,000 | 26.820,000 | 128.646,600 |
| 28.11.2024 | 19:30:41.482 | 4,890 BZ | 100 | 489,000 | 26.720,000 | 128.157,600 |
| 28.11.2024 | 17:59:32.066 | 4,890 BZ | 100 | 489,000 | 26.620,000 | 127.668,600 |
| 28.11.2024 | 17:59:17.796 | 4,890 BZ | 100 | 489,000 | 26.520,000 | 127.179,600 |
