DAX/XDAX/KO/Put [endlos]/MS
WKN MG4XGA
ISIN DE000MG4XGA8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 18:28:12.606 | 12,090 G | - | - | 5.220,000 | 60.784,640 |
| 11.07.2025 | 17:06:08.643 | 11,630 G | - | - | 5.220,000 | 60.784,640 |
| 11.07.2025 | 17:02:12.806 | 11,720 G | - | - | 5.220,000 | 60.784,640 |
| 11.07.2025 | 15:26:05.963 | 11,670 BZ | 87 | 1.015,290 | 5.220,000 | 60.784,640 |
| 11.07.2025 | 15:26:01.314 | 11,660 BZ | 87 | 1.014,420 | 5.133,000 | 59.769,350 |
| 11.07.2025 | 15:17:14.845 | 11,530 BZ | 87 | 1.003,110 | 5.046,000 | 58.754,930 |
| 11.07.2025 | 15:17:11.320 | 11,570 BZ | 87 | 1.006,590 | 4.959,000 | 57.751,820 |
| 11.07.2025 | 15:11:03.314 | 11,510 BZ | 90 | 1.035,900 | 4.872,000 | 56.745,230 |
| 11.07.2025 | 15:10:58.927 | 11,470 BZ | 90 | 1.032,300 | 4.782,000 | 55.709,330 |
| 11.07.2025 | 15:09:39.088 | 11,450 BZ | 91 | 1.041,950 | 4.692,000 | 54.677,030 |
| 11.07.2025 | 15:07:41.169 | 11,440 BZ | 91 | 1.041,040 | 4.601,000 | 53.635,080 |
| 11.07.2025 | 15:07:07.957 | 11,410 BZ | 92 | 1.049,720 | 4.510,000 | 52.594,040 |
| 11.07.2025 | 15:06:54.976 | 11,400 BZ | 92 | 1.048,800 | 4.418,000 | 51.544,320 |
| 11.07.2025 | 15:06:42.573 | 11,360 BZ | 91 | 1.033,760 | 4.326,000 | 50.495,520 |
| 11.07.2025 | 15:06:33.402 | 11,340 BZ | 91 | 1.031,940 | 4.235,000 | 49.461,760 |
| 11.07.2025 | 15:05:54.959 | 11,440 G | - | - | 4.144,000 | 48.429,820 |
| 11.07.2025 | 15:05:03.864 | 11,420 BZ | 90 | 1.027,800 | 4.144,000 | 48.429,820 |
| 11.07.2025 | 15:04:50.124 | 11,430 BZ | 90 | 1.028,700 | 4.054,000 | 47.402,020 |
| 11.07.2025 | 15:03:08.129 | 11,550 BZ | 89 | 1.027,950 | 3.964,000 | 46.373,320 |
| 11.07.2025 | 15:03:01.507 | 11,520 BZ | 89 | 1.025,280 | 3.875,000 | 45.345,370 |
| 11.07.2025 | 15:02:26.042 | 11,570 BZ | 1 | 11,570 | 3.786,000 | 44.320,090 |
| 11.07.2025 | 15:02:05.690 | 11,600 BZ | 90 | 1.044,000 | 3.785,000 | 44.308,520 |
| 11.07.2025 | 15:01:14.948 | 11,590 BZ | 89 | 1.031,510 | 3.695,000 | 43.264,520 |
| 11.07.2025 | 14:57:36.059 | 11,680 BZ | 86 | 1.004,480 | 3.606,000 | 42.233,010 |
| 11.07.2025 | 14:57:31.365 | 11,680 BZ | 86 | 1.004,480 | 3.520,000 | 41.228,530 |
| 11.07.2025 | 14:56:05.554 | 11,750 BZ | 86 | 1.010,500 | 3.434,000 | 40.224,050 |
| 11.07.2025 | 14:56:01.150 | 11,740 BZ | 86 | 1.009,640 | 3.348,000 | 39.213,550 |
| 11.07.2025 | 14:40:22.330 | 11,880 BZ | 86 | 1.021,680 | 3.262,000 | 38.203,910 |
| 11.07.2025 | 14:40:16.318 | 11,880 BZ | 86 | 1.021,680 | 3.176,000 | 37.182,230 |
| 11.07.2025 | 14:39:31.958 | 11,850 BZ | 85 | 1.007,250 | 3.090,000 | 36.160,550 |
| 11.07.2025 | 14:39:19.559 | 11,840 BZ | 85 | 1.006,400 | 3.005,000 | 35.153,300 |
| 11.07.2025 | 13:39:25.747 | 11,660 G | - | - | 2.920,000 | 34.146,900 |
| 11.07.2025 | 12:26:44.877 | 12,310 G | - | - | 2.920,000 | 34.146,900 |
| 11.07.2025 | 12:14:50.198 | 12,230 BZ | 84 | 1.027,320 | 2.920,000 | 34.146,900 |
| 11.07.2025 | 12:14:39.213 | 12,250 BZ | 84 | 1.029,000 | 2.836,000 | 33.119,580 |
| 11.07.2025 | 11:52:50.966 | 12,450 BZ | 85 | 1.058,250 | 2.752,000 | 32.090,580 |
| 11.07.2025 | 11:52:50.966 | 12,450 BZ | 85 | 1.058,250 | 2.752,000 | 32.090,580 |
| 11.07.2025 | 11:51:42.209 | 12,310 BZ | 85 | 1.046,350 | 2.667,000 | 31.032,330 |
| 11.07.2025 | 11:14:10.303 | 12,170 BZ | 85 | 1.034,450 | 2.582,000 | 29.985,980 |
| 11.07.2025 | 11:14:02.698 | 12,190 BZ | 85 | 1.036,150 | 2.497,000 | 28.951,530 |
| 11.07.2025 | 11:13:52.552 | 12,210 BZ | 86 | 1.050,060 | 2.412,000 | 27.915,380 |
| 11.07.2025 | 11:12:51.629 | 12,270 BZ | 86 | 1.055,220 | 2.326,000 | 26.865,320 |
| 11.07.2025 | 11:07:21.785 | 12,060 G | - | - | 2.240,000 | 25.810,100 |
| 11.07.2025 | 10:47:04.779 | 11,930 BZ | 86 | 1.025,980 | 2.240,000 | 25.810,100 |
| 11.07.2025 | 10:46:57.380 | 11,960 BZ | 86 | 1.028,560 | 2.154,000 | 24.784,120 |
| 11.07.2025 | 10:37:16.308 | 11,950 BZ | 90 | 1.075,500 | 2.068,000 | 23.755,560 |
| 11.07.2025 | 10:37:11.941 | 11,990 BZ | 90 | 1.079,100 | 1.978,000 | 22.680,060 |
| 11.07.2025 | 10:20:04.320 | 11,780 BZ | 400 | 4.712,000 | 1.888,000 | 21.600,960 |
| 11.07.2025 | 10:20:00.463 | 11,760 BZ | 400 | 4.704,000 | 1.488,000 | 16.888,960 |
| 11.07.2025 | 10:03:42.415 | 11,060 G | - | - | 1.088,000 | 12.184,960 |
| 11.07.2025 | 10:02:31.782 | 11,010 G | - | - | 1.088,000 | 12.184,960 |
| 11.07.2025 | 09:55:33.761 | 11,350 BZ | 90 | 1.021,500 | 1.088,000 | 12.184,960 |
| 11.07.2025 | 09:55:17.307 | 11,300 BZ | 90 | 1.017,000 | 998,000 | 11.163,460 |
| 11.07.2025 | 09:55:09.371 | 11,290 BZ | 90 | 1.016,100 | 908,000 | 10.146,460 |
| 11.07.2025 | 09:55:05.662 | 11,340 BZ | 90 | 1.020,600 | 818,000 | 9.130,360 |
| 11.07.2025 | 09:52:46.797 | 11,190 BZ | 90 | 1.007,100 | 728,000 | 8.109,760 |
| 11.07.2025 | 09:52:40.113 | 11,180 BZ | 90 | 1.006,200 | 638,000 | 7.102,660 |
| 11.07.2025 | 09:47:58.368 | 11,220 BZ | 91 | 1.021,020 | 548,000 | 6.096,460 |
| 11.07.2025 | 09:47:51.383 | 11,220 BZ | 91 | 1.021,020 | 457,000 | 5.075,440 |
| 11.07.2025 | 09:33:13.569 | 11,080 BZ | 91 | 1.008,280 | 366,000 | 4.054,420 |
| 11.07.2025 | 09:32:35.789 | 11,020 BZ | 91 | 1.002,820 | 275,000 | 3.046,140 |
| 11.07.2025 | 09:31:03.234 | 11,090 BZ | 92 | 1.020,280 | 184,000 | 2.043,320 |
| 11.07.2025 | 09:30:58.622 | 11,120 BZ | 92 | 1.023,040 | 92,000 | 1.023,040 |
| 10.07.2025 | 21:16:19.220 | 9,720 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 21:16:19.220 | 9,720 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 20:20:01.726 | 9,660 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 19:18:40.424 | 9,830 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 18:08:46.027 | 9,540 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 18:08:13.478 | 9,540 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 16:46:40.701 | 9,670 G | - | - | 4.082,000 | 34.636,330 |
| 10.07.2025 | 16:21:06.226 | 9,510 BZ | 100 | 951,000 | 4.082,000 | 34.636,330 |
| 10.07.2025 | 16:21:00.568 | 9,510 BZ | 100 | 951,000 | 3.982,000 | 33.685,330 |
| 10.07.2025 | 14:59:39.192 | 8,670 G | - | - | 3.882,000 | 32.734,330 |
| 10.07.2025 | 14:18:19.932 | 9,000 BZ | 112 | 1.008,000 | 3.882,000 | 32.734,330 |
| 10.07.2025 | 14:18:05.376 | 9,000 BZ | 112 | 1.008,000 | 3.770,000 | 31.726,330 |
| 10.07.2025 | 13:35:50.900 | 8,750 G | - | - | 3.658,000 | 30.718,330 |
| 10.07.2025 | 12:35:37.943 | 8,280 BZ | 500 | 4.140,000 | 3.658,000 | 30.718,330 |
| 10.07.2025 | 12:30:08.428 | 8,400 BZ | 500 | 4.200,000 | 3.158,000 | 26.578,330 |
| 10.07.2025 | 12:28:25.363 | 8,480 G | - | - | 2.658,000 | 22.378,330 |
| 10.07.2025 | 10:56:58.384 | 8,350 G | - | - | 2.658,000 | 22.378,330 |
| 10.07.2025 | 10:48:40.756 | 8,280 BZ | 122 | 1.010,160 | 2.658,000 | 22.378,330 |
| 10.07.2025 | 10:48:34.566 | 8,290 BZ | 122 | 1.011,380 | 2.536,000 | 21.368,170 |
| 10.07.2025 | 10:42:29.387 | 8,190 BZ | 121 | 990,990 | 2.414,000 | 20.356,790 |
| 10.07.2025 | 10:40:12.478 | 8,280 BZ | 121 | 1.001,880 | 2.293,000 | 19.365,800 |
| 10.07.2025 | 10:34:18.355 | 8,490 BZ | 100 | 849,000 | 2.172,000 | 18.363,920 |
| 10.07.2025 | 10:34:13.697 | 8,490 BZ | 100 | 849,000 | 2.072,000 | 17.514,920 |
| 10.07.2025 | 10:28:11.251 | 8,620 BZ | 116 | 999,920 | 1.972,000 | 16.665,920 |
| 10.07.2025 | 10:27:58.995 | 8,640 BZ | 116 | 1.002,240 | 1.856,000 | 15.666,000 |
| 10.07.2025 | 09:57:58.179 | 8,370 G | - | - | 1.740,000 | 14.663,760 |
| 10.07.2025 | 09:50:10.289 | 8,130 BZ | 126 | 1.024,380 | 1.740,000 | 14.663,760 |
| 10.07.2025 | 09:43:34.031 | 8,170 BZ | 126 | 1.029,420 | 1.614,000 | 13.639,380 |
| 10.07.2025 | 09:41:35.095 | 8,140 BZ | 125 | 1.017,500 | 1.488,000 | 12.609,960 |
| 10.07.2025 | 09:41:30.685 | 8,150 BZ | 125 | 1.018,750 | 1.363,000 | 11.592,460 |
| 10.07.2025 | 08:39:35.496 | 8,260 G | - | - | 1.238,000 | 10.573,710 |
| 10.07.2025 | 08:06:36.277 | 8,550 G | - | - | 1.238,000 | 10.573,710 |
| 10.07.2025 | 08:05:24.069 | 8,530 BZ | 500 | 4.265,000 | 1.238,000 | 10.573,710 |
| 10.07.2025 | 08:05:16.491 | 8,550 BZ | 500 | 4.275,000 | 738,000 | 6.308,710 |
| 10.07.2025 | 08:03:26.426 | 8,480 BZ | 119 | 1.009,120 | 238,000 | 2.033,710 |
| 10.07.2025 | 08:00:01.638 | 8,610 BZ | 119 | 1.024,590 | 119,000 | 1.024,590 |
| 09.07.2025 | 21:23:16.934 | 7,980 G | - | - | 21.468,000 | 202.183,090 |