DAX/XDAX/KO/Put [endlos]/MS
WKN MG4XJC
ISIN DE000MG4XJC8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 21:19:17.553 | 4,540 G | - | - | 20.170,000 | 90.825,700 |
| 11.07.2025 | 20:22:53.875 | 4,570 G | - | - | 20.170,000 | 90.825,700 |
| 11.07.2025 | 19:46:18.353 | 4,690 BZ | 330 | 1.547,700 | 20.170,000 | 90.825,700 |
| 11.07.2025 | 19:46:08.059 | 4,670 BZ | 330 | 1.541,100 | 19.840,000 | 89.278,000 |
| 11.07.2025 | 19:32:50.462 | 4,650 BZ | 330 | 1.534,500 | 19.510,000 | 87.736,900 |
| 11.07.2025 | 19:32:45.392 | 4,660 BZ | 330 | 1.537,800 | 19.180,000 | 86.202,400 |
| 11.07.2025 | 19:23:19.719 | 4,610 G | - | - | 18.850,000 | 84.664,600 |
| 11.07.2025 | 18:39:14.850 | 4,760 BZ | 350 | 1.666,000 | 18.850,000 | 84.664,600 |
| 11.07.2025 | 18:39:10.812 | 4,750 BZ | 350 | 1.662,500 | 18.500,000 | 82.998,600 |
| 11.07.2025 | 18:23:21.514 | 4,830 G | - | - | 18.150,000 | 81.336,100 |
| 11.07.2025 | 18:21:48.089 | 4,910 BZ | 400 | 1.964,000 | 18.150,000 | 81.336,100 |
| 11.07.2025 | 18:21:42.411 | 4,920 BZ | 400 | 1.968,000 | 17.750,000 | 79.372,100 |
| 11.07.2025 | 17:49:56.010 | 4,680 BZ | 750 | 3.510,000 | 17.350,000 | 77.404,100 |
| 11.07.2025 | 17:33:05.147 | 4,520 BZ | 440 | 1.988,800 | 16.600,000 | 73.894,100 |
| 11.07.2025 | 17:33:00.062 | 4,510 BZ | 440 | 1.984,400 | 16.160,000 | 71.905,300 |
| 11.07.2025 | 17:29:58.320 | 4,670 BZ | 440 | 2.054,800 | 15.720,000 | 69.920,900 |
| 11.07.2025 | 17:29:53.642 | 4,670 BZ | 440 | 2.054,800 | 15.280,000 | 67.866,100 |
| 11.07.2025 | 16:58:55.987 | 4,380 G | - | - | 14.840,000 | 65.811,300 |
| 11.07.2025 | 16:54:31.379 | 4,470 G | - | - | 14.840,000 | 65.811,300 |
| 11.07.2025 | 16:06:18.579 | 4,400 BZ | 520 | 2.288,000 | 14.840,000 | 65.811,300 |
| 11.07.2025 | 16:02:47.061 | 4,760 BZ | 520 | 2.475,200 | 14.320,000 | 63.523,300 |
| 11.07.2025 | 15:56:23.022 | 4,390 BZ | 300 | 1.317,000 | 13.800,000 | 61.048,100 |
| 11.07.2025 | 15:56:17.288 | 4,400 BZ | 300 | 1.320,000 | 13.500,000 | 59.731,100 |
| 11.07.2025 | 15:41:22.539 | 4,550 BZ | 300 | 1.365,000 | 13.200,000 | 58.411,100 |
| 11.07.2025 | 15:39:54.069 | 4,500 BZ | 300 | 1.350,000 | 12.900,000 | 57.046,100 |
| 11.07.2025 | 15:37:41.920 | 4,630 BZ | 600 | 2.778,000 | 12.600,000 | 55.696,100 |
| 11.07.2025 | 15:37:37.031 | 4,630 BZ | 600 | 2.778,000 | 12.000,000 | 52.918,100 |
| 11.07.2025 | 14:56:38.442 | 4,440 G | - | - | 11.400,000 | 50.140,100 |
| 11.07.2025 | 14:38:33.741 | 4,590 BZ | 300 | 1.377,000 | 11.400,000 | 50.140,100 |
| 11.07.2025 | 14:38:04.756 | 4,650 BZ | 300 | 1.395,000 | 11.100,000 | 48.763,100 |
| 11.07.2025 | 14:30:16.448 | 4,850 BZ | 300 | 1.455,000 | 10.800,000 | 47.368,100 |
| 11.07.2025 | 14:30:09.574 | 4,750 BZ | 300 | 1.425,000 | 10.500,000 | 45.913,100 |
| 11.07.2025 | 14:13:57.837 | 4,800 BZ | 300 | 1.440,000 | 10.200,000 | 44.488,100 |
| 11.07.2025 | 14:13:30.898 | 4,770 BZ | 300 | 1.431,000 | 9.900,000 | 43.048,100 |
| 11.07.2025 | 14:04:25.400 | 4,610 BZ | 300 | 1.383,000 | 9.600,000 | 41.617,100 |
| 11.07.2025 | 14:03:34.095 | 4,670 BZ | 300 | 1.401,000 | 9.300,000 | 40.234,100 |
| 11.07.2025 | 13:29:24.268 | 4,630 G | - | - | 9.000,000 | 38.833,100 |
| 11.07.2025 | 12:45:50.850 | 5,130 BZ | 250 | 1.282,500 | 9.000,000 | 38.833,100 |
| 11.07.2025 | 12:45:26.136 | 5,150 BZ | 250 | 1.287,500 | 8.750,000 | 37.550,600 |
| 11.07.2025 | 12:15:04.784 | 4,970 G | - | - | 8.500,000 | 36.263,100 |
| 11.07.2025 | 12:07:20.272 | 5,000 BZ | 250 | 1.250,000 | 8.500,000 | 36.263,100 |
| 11.07.2025 | 12:07:16.073 | 5,000 BZ | 250 | 1.250,000 | 8.250,000 | 35.013,100 |
| 11.07.2025 | 12:04:08.869 | 5,220 BZ | 500 | 2.610,000 | 8.000,000 | 33.763,100 |
| 11.07.2025 | 12:04:03.291 | 5,210 BZ | 500 | 2.605,000 | 7.500,000 | 31.153,100 |
| 11.07.2025 | 10:53:00.584 | 4,600 G | - | - | 7.000,000 | 28.548,100 |
| 11.07.2025 | 10:49:09.356 | 4,580 BZ | 260 | 1.190,800 | 7.000,000 | 28.548,100 |
| 11.07.2025 | 10:49:02.212 | 4,540 BZ | 260 | 1.180,400 | 6.740,000 | 27.357,300 |
| 11.07.2025 | 10:35:39.863 | 4,800 BZ | 260 | 1.248,000 | 6.480,000 | 26.176,900 |
| 11.07.2025 | 10:35:16.980 | 4,790 BZ | 260 | 1.245,400 | 6.220,000 | 24.928,900 |
| 11.07.2025 | 10:25:02.306 | 4,470 BZ | 310 | 1.385,700 | 5.960,000 | 23.683,500 |
| 11.07.2025 | 10:24:48.950 | 4,440 BZ | 310 | 1.376,400 | 5.650,000 | 22.297,800 |
| 11.07.2025 | 10:21:16.629 | 4,570 BZ | 310 | 1.416,700 | 5.340,000 | 20.921,400 |
| 11.07.2025 | 10:21:12.435 | 4,580 BZ | 310 | 1.419,800 | 5.030,000 | 19.504,700 |
| 11.07.2025 | 10:19:23.737 | 4,490 BZ | 300 | 1.347,000 | 4.720,000 | 18.084,900 |
| 11.07.2025 | 10:19:05.230 | 4,420 BZ | 300 | 1.326,000 | 4.420,000 | 16.737,900 |
| 11.07.2025 | 10:13:31.146 | 4,520 BZ | 300 | 1.356,000 | 4.120,000 | 15.411,900 |
| 11.07.2025 | 10:13:14.813 | 4,450 BZ | 300 | 1.335,000 | 3.820,000 | 14.055,900 |
| 11.07.2025 | 09:54:07.881 | 3,820 G | - | - | 3.520,000 | 12.720,900 |
| 11.07.2025 | 09:21:27.748 | 3,720 BZ | 450 | 1.674,000 | 3.520,000 | 12.720,900 |
| 11.07.2025 | 09:21:24.232 | 3,710 BZ | 450 | 1.669,500 | 3.070,000 | 11.046,900 |
| 11.07.2025 | 09:07:38.752 | 3,540 BZ | 450 | 1.593,000 | 2.620,000 | 9.377,400 |
| 11.07.2025 | 09:07:33.137 | 3,510 BZ | 450 | 1.579,500 | 2.170,000 | 7.784,400 |
| 11.07.2025 | 08:55:05.174 | 3,690 BZ | 430 | 1.586,700 | 1.720,000 | 6.204,900 |
| 11.07.2025 | 08:54:54.890 | 3,680 BZ | 430 | 1.582,400 | 1.290,000 | 4.618,200 |
| 11.07.2025 | 08:37:53.305 | 3,710 G | - | - | 860,000 | 3.035,800 |
| 11.07.2025 | 08:06:48.518 | 3,590 BZ | 430 | 1.543,700 | 860,000 | 3.035,800 |
| 11.07.2025 | 08:05:10.852 | 3,470 BZ | 430 | 1.492,100 | 430,000 | 1.492,100 |
| 10.07.2025 | 21:16:20.767 | 2,460 G | - | - | 10.020,000 | 17.948,300 |
| 10.07.2025 | 21:16:20.767 | 2,460 G | - | - | 10.020,000 | 17.948,300 |
| 10.07.2025 | 20:20:05.139 | 2,410 G | - | - | 10.020,000 | 17.948,300 |
| 10.07.2025 | 20:16:13.626 | 2,410 BZ | 530 | 1.277,300 | 10.020,000 | 17.948,300 |
| 10.07.2025 | 20:11:30.944 | 2,440 BZ | 530 | 1.293,200 | 9.490,000 | 16.671,000 |
| 10.07.2025 | 20:03:22.261 | 2,350 BZ | 550 | 1.292,500 | 8.960,000 | 15.377,800 |
| 10.07.2025 | 19:18:43.944 | 2,560 G | - | - | 8.410,000 | 14.085,300 |
| 10.07.2025 | 19:15:57.381 | 2,630 BZ | 550 | 1.446,500 | 8.410,000 | 14.085,300 |
| 10.07.2025 | 18:08:51.101 | 2,300 G | - | - | 7.860,000 | 12.638,800 |
| 10.07.2025 | 18:08:18.008 | 2,300 G | - | - | 7.860,000 | 12.638,800 |
| 10.07.2025 | 17:03:03.193 | 2,330 BZ | 650 | 1.514,500 | 7.860,000 | 12.638,800 |
| 10.07.2025 | 16:46:47.571 | 2,420 G | - | - | 7.210,000 | 11.124,300 |
| 10.07.2025 | 16:46:25.994 | 2,470 BZ | 650 | 1.605,500 | 7.210,000 | 11.124,300 |
| 10.07.2025 | 15:57:02.235 | 1,950 BZ | 900 | 1.755,000 | 6.560,000 | 9.518,800 |
| 10.07.2025 | 15:41:21.166 | 1,630 BZ | 900 | 1.467,000 | 5.660,000 | 7.763,800 |
| 10.07.2025 | 15:33:35.424 | 1,340 BZ | 1.000 | 1.340,000 | 4.760,000 | 6.296,800 |
| 10.07.2025 | 15:03:59.138 | 1,480 BZ | 1.000 | 1.480,000 | 3.760,000 | 4.956,800 |
| 10.07.2025 | 15:01:21.481 | 1,300 BZ | 1.250 | 1.625,000 | 2.760,000 | 3.476,800 |
| 10.07.2025 | 14:59:44.602 | 1,380 G | - | - | 1.510,000 | 1.851,800 |
| 10.07.2025 | 13:36:07.702 | 1,490 G | - | - | 1.510,000 | 1.851,800 |
| 10.07.2025 | 12:28:43.981 | 1,210 G | - | - | 1.510,000 | 1.851,800 |
| 10.07.2025 | 11:20:57.257 | 1,210 BZ | 1.250 | 1.512,500 | 1.510,000 | 1.851,800 |
| 10.07.2025 | 10:57:05.127 | 1,100 G | - | - | 260,000 | 339,300 |
| 10.07.2025 | 09:58:04.709 | 1,110 G | - | - | 260,000 | 339,300 |
| 10.07.2025 | 08:39:43.543 | 1,020 G | - | - | 260,000 | 339,300 |
| 10.07.2025 | 08:07:54.582 | 1,320 BZ | 130 | 171,600 | 260,000 | 339,300 |
| 10.07.2025 | 08:07:12.987 | 1,290 BZ | 130 | 167,700 | 130,000 | 167,700 |
| 09.07.2025 | 21:28:37.004 | 0,700 G | - | - | 34.560,000 | 58.906,700 |
| 09.07.2025 | 21:28:37.004 | 0,700 G | - | - | 34.560,000 | 58.906,700 |
| 09.07.2025 | 20:28:54.761 | 1,050 G | - | - | 34.560,000 | 58.906,700 |
| 09.07.2025 | 19:57:39.634 | 1,090 BZ | 70 | 76,300 | 34.560,000 | 58.906,700 |
| 09.07.2025 | 19:57:35.713 | 1,090 BZ | 70 | 76,300 | 34.490,000 | 58.830,400 |
| 09.07.2025 | 19:57:30.275 | 1,090 BZ | 60 | 65,400 | 34.420,000 | 58.754,100 |