DAX/XDAX/KO/Put [endlos]/MS
WKN MG4XHA
ISIN DE000MG4XHA6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 21:06:36.495 | 6,180 G | - | - | 6.120,000 | 43.857,100 |
| 19.12.2025 | 21:06:36.495 | 6,180 G | - | - | 6.120,000 | 43.857,100 |
| 19.12.2025 | 20:42:06.729 | 6,080 G | - | - | 6.120,000 | 43.857,100 |
| 19.12.2025 | 20:04:08.077 | 6,140 G | - | - | 6.120,000 | 43.857,100 |
| 19.12.2025 | 19:32:52.629 | 5,960 BZ | 200 | 1.192,000 | 6.120,000 | 43.857,100 |
| 19.12.2025 | 19:32:45.313 | 5,950 BZ | 200 | 1.190,000 | 5.920,000 | 42.665,100 |
| 19.12.2025 | 19:03:45.313 | 5,920 G | - | - | 5.720,000 | 41.475,100 |
| 19.12.2025 | 18:52:23.440 | 5,910 BZ | 200 | 1.182,000 | 5.720,000 | 41.475,100 |
| 19.12.2025 | 18:52:15.210 | 5,910 BZ | 200 | 1.182,000 | 5.520,000 | 40.293,100 |
| 19.12.2025 | 18:03:34.583 | 6,120 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 17:03:59.495 | 6,500 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 16:04:35.935 | 6,400 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 15:56:50.556 | 6,590 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 15:27:31.347 | 7,000 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 14:01:45.792 | 7,110 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 13:01:42.064 | 7,370 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 12:01:45.719 | 7,380 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 11:16:00.708 | 6,810 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 11:07:23.732 | 7,000 G | - | - | 5.320,000 | 39.111,100 |
| 19.12.2025 | 10:14:24.791 | 7,350 BZ | 150 | 1.102,500 | 5.320,000 | 39.111,100 |
| 19.12.2025 | 10:12:06.613 | 7,340 BZ | 150 | 1.101,000 | 5.170,000 | 38.008,600 |
| 19.12.2025 | 10:05:03.437 | 7,150 BZ | 150 | 1.072,500 | 5.020,000 | 36.907,600 |
| 19.12.2025 | 10:04:57.643 | 7,180 BZ | 150 | 1.077,000 | 4.870,000 | 35.835,100 |
| 19.12.2025 | 10:02:39.018 | 7,280 BZ | 300 | 2.184,000 | 4.720,000 | 34.758,100 |
| 19.12.2025 | 10:02:09.432 | 7,350 BZ | 300 | 2.205,000 | 4.420,000 | 32.574,100 |
| 19.12.2025 | 10:01:40.639 | 7,260 G | - | - | 4.120,000 | 30.369,100 |
| 19.12.2025 | 09:56:37.901 | 7,180 BZ | 150 | 1.077,000 | 4.120,000 | 30.369,100 |
| 19.12.2025 | 09:56:04.009 | 7,200 BZ | 150 | 1.080,000 | 3.970,000 | 29.292,100 |
| 19.12.2025 | 09:54:59.887 | 7,240 BZ | 150 | 1.086,000 | 3.820,000 | 28.212,100 |
| 19.12.2025 | 09:54:52.720 | 7,280 BZ | 150 | 1.092,000 | 3.670,000 | 27.126,100 |
| 19.12.2025 | 09:13:31.871 | 7,430 BZ | 150 | 1.114,500 | 3.520,000 | 26.034,100 |
| 19.12.2025 | 09:12:59.650 | 7,420 BZ | 150 | 1.113,000 | 3.370,000 | 24.919,600 |
| 19.12.2025 | 09:11:13.212 | 7,320 BZ | 150 | 1.098,000 | 3.220,000 | 23.806,600 |
| 19.12.2025 | 09:10:04.605 | 7,420 G | - | - | 3.070,000 | 22.708,600 |
| 19.12.2025 | 09:09:53.646 | 7,430 BZ | 150 | 1.114,500 | 3.070,000 | 22.708,600 |
| 19.12.2025 | 09:09:48.609 | 7,470 BZ | 150 | 1.120,500 | 2.920,000 | 21.594,100 |
| 19.12.2025 | 09:08:24.270 | 7,300 BZ | 150 | 1.095,000 | 2.770,000 | 20.473,600 |
| 19.12.2025 | 09:07:52.384 | 7,310 BZ | 150 | 1.096,500 | 2.620,000 | 19.378,600 |
| 19.12.2025 | 09:07:17.851 | 7,320 BZ | 150 | 1.098,000 | 2.470,000 | 18.282,100 |
| 19.12.2025 | 09:04:28.123 | 7,460 BZ | 300 | 2.238,000 | 2.320,000 | 17.184,100 |
| 19.12.2025 | 09:04:24.312 | 7,420 BZ | 300 | 2.226,000 | 2.020,000 | 14.946,100 |
| 19.12.2025 | 09:03:46.406 | 7,370 BZ | 150 | 1.105,500 | 1.720,000 | 12.720,100 |
| 19.12.2025 | 09:03:01.005 | 7,320 BZ | 150 | 1.098,000 | 1.570,000 | 11.614,600 |
| 19.12.2025 | 09:02:32.685 | 7,320 BZ | 150 | 1.098,000 | 1.420,000 | 10.516,600 |
| 19.12.2025 | 09:02:27.608 | 7,360 BZ | 150 | 1.104,000 | 1.270,000 | 9.418,600 |
| 19.12.2025 | 08:22:11.042 | 7,450 BZ | 280 | 2.086,000 | 1.120,000 | 8.314,600 |
| 19.12.2025 | 08:22:06.969 | 7,450 BZ | 280 | 2.086,000 | 840,000 | 6.228,600 |
| 19.12.2025 | 08:16:49.873 | 7,270 G | - | - | 560,000 | 4.142,600 |
| 19.12.2025 | 08:12:09.662 | 7,320 BZ | 140 | 1.024,800 | 560,000 | 4.142,600 |
| 19.12.2025 | 08:11:56.001 | 7,300 BZ | 140 | 1.022,000 | 420,000 | 3.117,800 |
| 19.12.2025 | 08:07:30.386 | 7,470 BZ | 140 | 1.045,800 | 280,000 | 2.095,800 |
| 19.12.2025 | 08:06:43.610 | 7,500 BZ | 140 | 1.050,000 | 140,000 | 1.050,000 |
| 19.12.2025 | 08:05:23.538 | 7,610 G | - | - | - | - |
| 18.12.2025 | 21:05:42.367 | 7,760 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 21:05:42.367 | 7,760 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 20:16:17.502 | 7,650 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 19:43:14.363 | 7,330 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 19:11:37.957 | 7,540 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 18:08:25.045 | 7,810 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 17:17:04.535 | 7,370 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 16:18:06.398 | 8,520 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 15:59:52.864 | 8,490 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 15:27:41.407 | 8,370 G | - | - | 5.440,000 | 50.271,400 |
| 18.12.2025 | 14:51:33.577 | 8,650 BZ | 480 | 4.152,000 | 5.440,000 | 50.271,400 |
| 18.12.2025 | 14:51:09.439 | 8,680 BZ | 480 | 4.166,400 | 4.960,000 | 46.119,400 |
| 18.12.2025 | 14:43:02.559 | 8,340 BZ | 120 | 1.000,800 | 4.480,000 | 41.953,000 |
| 18.12.2025 | 14:42:49.163 | 8,370 BZ | 120 | 1.004,400 | 4.360,000 | 40.952,200 |
| 18.12.2025 | 14:32:16.838 | 8,580 BZ | 120 | 1.029,600 | 4.240,000 | 39.947,800 |
| 18.12.2025 | 14:32:08.026 | 8,550 BZ | 120 | 1.026,000 | 4.120,000 | 38.918,200 |
| 18.12.2025 | 14:24:22.559 | 8,820 BZ | 120 | 1.058,400 | 4.000,000 | 37.892,200 |
| 18.12.2025 | 14:23:46.613 | 8,870 BZ | 120 | 1.064,400 | 3.880,000 | 36.833,800 |
| 18.12.2025 | 14:20:24.823 | 8,930 BZ | 120 | 1.071,600 | 3.760,000 | 35.769,400 |
| 18.12.2025 | 14:20:08.927 | 8,960 BZ | 120 | 1.075,200 | 3.640,000 | 34.697,800 |
| 18.12.2025 | 14:01:56.217 | 8,930 G | - | - | 3.520,000 | 33.622,600 |
| 18.12.2025 | 13:01:46.443 | 8,970 G | - | - | 3.520,000 | 33.622,600 |
| 18.12.2025 | 12:03:24.176 | 9,170 G | - | - | 3.520,000 | 33.622,600 |
| 18.12.2025 | 11:28:14.145 | 9,210 G | - | - | 3.520,000 | 33.622,600 |
| 18.12.2025 | 11:08:15.332 | 9,180 G | - | - | 3.520,000 | 33.622,600 |
| 18.12.2025 | 10:37:59.121 | 9,390 BZ | 220 | 2.065,800 | 3.520,000 | 33.622,600 |
| 18.12.2025 | 10:36:47.271 | 9,420 BZ | 220 | 2.072,400 | 3.300,000 | 31.556,800 |
| 18.12.2025 | 10:36:43.273 | 9,430 BZ | 110 | 1.037,300 | 3.080,000 | 29.484,400 |
| 18.12.2025 | 10:34:16.267 | 9,250 BZ | 110 | 1.017,500 | 2.970,000 | 28.447,100 |
| 18.12.2025 | 10:30:50.051 | 9,320 BZ | 110 | 1.025,200 | 2.860,000 | 27.429,600 |
| 18.12.2025 | 10:30:46.796 | 9,310 BZ | 110 | 1.024,100 | 2.750,000 | 26.404,400 |
| 18.12.2025 | 10:25:35.123 | 9,450 BZ | 110 | 1.039,500 | 2.640,000 | 25.380,300 |
| 18.12.2025 | 10:25:05.423 | 9,390 BZ | 110 | 1.032,900 | 2.530,000 | 24.340,800 |
| 18.12.2025 | 10:01:35.969 | 9,400 G | - | - | 2.420,000 | 23.307,900 |
| 18.12.2025 | 09:26:34.771 | 9,590 BZ | 660 | 6.329,400 | 2.420,000 | 23.307,900 |
| 18.12.2025 | 09:18:31.259 | 9,350 BZ | 110 | 1.028,500 | 1.760,000 | 16.978,500 |
| 18.12.2025 | 09:18:23.836 | 9,390 BZ | 110 | 1.032,900 | 1.650,000 | 15.950,000 |
| 18.12.2025 | 09:17:01.372 | 9,430 BZ | 110 | 1.037,300 | 1.540,000 | 14.917,100 |
| 18.12.2025 | 09:16:54.145 | 9,440 BZ | 110 | 1.038,400 | 1.430,000 | 13.879,800 |
| 18.12.2025 | 09:15:31.797 | 9,590 BZ | 110 | 1.054,900 | 1.320,000 | 12.841,400 |
| 18.12.2025 | 09:13:46.001 | 9,470 BZ | 110 | 1.041,700 | 1.210,000 | 11.786,500 |
| 18.12.2025 | 09:13:11.235 | 9,630 BZ | 110 | 1.059,300 | 1.100,000 | 10.744,800 |
| 18.12.2025 | 09:13:07.255 | 9,640 BZ | 110 | 1.060,400 | 990,000 | 9.685,500 |
| 18.12.2025 | 09:11:26.951 | 9,670 G | - | - | 880,000 | 8.625,100 |
| 18.12.2025 | 09:08:41.656 | 9,700 BZ | 110 | 1.067,000 | 880,000 | 8.625,100 |
| 18.12.2025 | 09:08:33.201 | 9,710 BZ | 110 | 1.068,100 | 770,000 | 7.558,100 |
| 18.12.2025 | 09:06:40.243 | 9,830 BZ | 110 | 1.081,300 | 660,000 | 6.490,000 |