DAX/KO/Put [endlos]/MS
WKN MG4XNM
ISIN DE000MG4XNM9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21:08:28.382 | 15,500 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 21:08:28.382 | 15,500 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 20:29:28.348 | 15,770 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 20:10:01.232 | 16,200 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 19:07:21.208 | 16,100 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 18:06:22.435 | 15,230 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 17:08:48.434 | 15,050 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 16:08:23.794 | 16,270 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 15:54:28.788 | 16,290 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 15:29:45.480 | 15,370 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 14:05:18.655 | 14,060 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 13:04:36.274 | 14,310 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 12:04:29.457 | 13,650 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 11:06:23.972 | 13,620 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 10:53:30.996 | 13,570 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 10:02:50.466 | 13,190 G | - | - | 240,000 | 3.244,800 |
| 01.08.2025 | 09:48:50.491 | 13,540 BZ | 120 | 1.624,800 | 240,000 | 3.244,800 |
| 01.08.2025 | 09:48:00.117 | 13,500 BZ | 120 | 1.620,000 | 120,000 | 1.620,000 |
| 01.08.2025 | 09:03:52.926 | 12,430 G | - | - | - | - |
| 01.08.2025 | 08:08:38.404 | 11,570 G | - | - | - | - |
| 01.08.2025 | 08:07:41.693 | 11,410 G | - | - | - | - |
| 31.07.2025 | 21:01:18.038 | 9,860 G | - | - | 4.850,000 | 46.096,750 |
| 31.07.2025 | 21:01:18.038 | 9,860 G | - | - | 4.850,000 | 46.096,750 |
| 31.07.2025 | 20:59:38.884 | 9,950 BZ | 150 | 1.492,500 | 4.850,000 | 46.096,750 |
| 31.07.2025 | 20:59:34.061 | 9,960 BZ | 150 | 1.494,000 | 4.700,000 | 44.604,250 |
| 31.07.2025 | 20:35:28.175 | 9,860 BZ | 150 | 1.479,000 | 4.550,000 | 43.110,250 |
| 31.07.2025 | 20:35:16.267 | 9,890 BZ | 150 | 1.483,500 | 4.400,000 | 41.631,250 |
| 31.07.2025 | 20:15:20.110 | 10,440 G | - | - | 4.250,000 | 40.147,750 |
| 31.07.2025 | 19:58:27.727 | 10,300 BZ | 150 | 1.545,000 | 4.250,000 | 40.147,750 |
| 31.07.2025 | 19:57:34.554 | 10,230 BZ | 150 | 1.534,500 | 4.100,000 | 38.602,750 |
| 31.07.2025 | 19:57:25.608 | 10,190 BZ | 125 | 1.273,750 | 3.950,000 | 37.068,250 |
| 31.07.2025 | 19:57:02.429 | 10,190 BZ | 125 | 1.273,750 | 3.825,000 | 35.794,500 |
| 31.07.2025 | 19:50:46.123 | 10,140 BZ | 125 | 1.267,500 | 3.700,000 | 34.520,750 |
| 31.07.2025 | 19:50:13.476 | 10,030 BZ | 125 | 1.253,750 | 3.575,000 | 33.253,250 |
| 31.07.2025 | 19:39:07.913 | 10,000 BZ | 125 | 1.250,000 | 3.450,000 | 31.999,500 |
| 31.07.2025 | 19:37:51.687 | 9,920 BZ | 125 | 1.240,000 | 3.325,000 | 30.749,500 |
| 31.07.2025 | 19:32:59.231 | 10,330 BZ | 125 | 1.291,250 | 3.200,000 | 29.509,500 |
| 31.07.2025 | 19:32:31.042 | 10,310 BZ | 125 | 1.288,750 | 3.075,000 | 28.218,250 |
| 31.07.2025 | 19:30:40.503 | 10,150 BZ | 125 | 1.268,750 | 2.950,000 | 26.929,500 |
| 31.07.2025 | 19:30:36.998 | 10,120 BZ | 125 | 1.265,000 | 2.825,000 | 25.660,750 |
| 31.07.2025 | 19:29:41.045 | 10,100 BZ | 125 | 1.262,500 | 2.700,000 | 24.395,750 |
| 31.07.2025 | 19:27:07.720 | 10,140 G | - | - | 2.575,000 | 23.133,250 |
| 31.07.2025 | 19:24:28.571 | 9,850 BZ | 125 | 1.231,250 | 2.575,000 | 23.133,250 |
| 31.07.2025 | 19:12:59.449 | 9,600 BZ | 125 | 1.200,000 | 2.450,000 | 21.902,000 |
| 31.07.2025 | 19:12:49.077 | 9,600 BZ | 125 | 1.200,000 | 2.325,000 | 20.702,000 |
| 31.07.2025 | 19:10:25.978 | 9,510 G | - | - | 2.200,000 | 19.502,000 |
| 31.07.2025 | 19:03:48.656 | 9,560 BZ | 125 | 1.195,000 | 2.200,000 | 19.502,000 |
| 31.07.2025 | 19:03:45.258 | 9,560 BZ | 125 | 1.195,000 | 2.075,000 | 18.307,000 |
| 31.07.2025 | 19:03:06.468 | 9,540 BZ | 150 | 1.431,000 | 1.950,000 | 17.112,000 |
| 31.07.2025 | 19:02:57.430 | 9,550 BZ | 150 | 1.432,500 | 1.800,000 | 15.681,000 |
| 31.07.2025 | 18:59:13.130 | 9,410 BZ | 150 | 1.411,500 | 1.650,000 | 14.248,500 |
| 31.07.2025 | 18:57:29.586 | 9,420 BZ | 150 | 1.413,000 | 1.500,000 | 12.837,000 |
| 31.07.2025 | 18:50:18.797 | 9,350 BZ | 150 | 1.402,500 | 1.350,000 | 11.424,000 |
| 31.07.2025 | 18:49:32.454 | 9,370 BZ | 150 | 1.405,500 | 1.200,000 | 10.021,500 |
| 31.07.2025 | 18:20:44.716 | 9,310 BZ | 150 | 1.396,500 | 1.050,000 | 8.616,000 |
| 31.07.2025 | 18:20:11.889 | 9,320 BZ | 150 | 1.398,000 | 900,000 | 7.219,500 |
| 31.07.2025 | 18:08:35.327 | 9,360 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 18:07:22.428 | 9,370 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 17:16:47.664 | 9,830 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 16:18:48.266 | 9,260 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 15:57:36.167 | 8,880 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 15:36:09.285 | 8,320 G | - | - | 750,000 | 5.821,500 |
| 31.07.2025 | 15:30:28.946 | 8,730 BZ | 150 | 1.309,500 | 750,000 | 5.821,500 |
| 31.07.2025 | 15:30:15.920 | 8,700 BZ | 150 | 1.305,000 | 600,000 | 4.512,000 |
| 31.07.2025 | 14:11:31.796 | 7,930 G | - | - | 450,000 | 3.207,000 |
| 31.07.2025 | 13:37:01.067 | 8,020 BZ | 150 | 1.203,000 | 450,000 | 3.207,000 |
| 31.07.2025 | 13:10:54.463 | 7,930 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 12:19:49.026 | 7,280 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 11:25:19.029 | 7,350 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 11:02:51.237 | 6,830 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 10:01:45.094 | 6,610 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 09:38:12.294 | 6,340 G | - | - | 300,000 | 2.004,000 |
| 31.07.2025 | 09:11:01.839 | 6,670 BZ | 150 | 1.000,500 | 300,000 | 2.004,000 |
| 31.07.2025 | 09:10:51.436 | 6,690 BZ | 150 | 1.003,500 | 150,000 | 1.003,500 |
| 31.07.2025 | 09:03:26.512 | 6,830 G | - | - | - | - |
| 31.07.2025 | 08:08:48.535 | 6,980 G | - | - | - | - |
| 31.07.2025 | 08:07:29.080 | 6,880 G | - | - | - | - |
| 30.07.2025 | 21:11:02.341 | 8,380 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 21:11:02.341 | 8,380 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 20:47:42.950 | 7,240 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 20:11:59.858 | 7,490 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 19:08:30.744 | 7,550 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 18:06:51.854 | 7,470 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 18:02:22.641 | 7,480 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 17:18:06.403 | 7,650 G | - | - | 600,000 | 4.836,000 |
| 30.07.2025 | 16:56:42.096 | 7,580 BZ | 150 | 1.137,000 | 600,000 | 4.836,000 |
| 30.07.2025 | 16:53:19.492 | 7,480 BZ | 150 | 1.122,000 | 450,000 | 3.699,000 |
| 30.07.2025 | 16:16:25.223 | 7,680 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 15:50:48.350 | 7,680 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 15:35:15.684 | 7,690 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 14:11:27.332 | 7,890 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 13:10:17.066 | 7,690 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 12:10:28.121 | 7,590 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 11:11:08.120 | 7,920 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 10:58:13.695 | 8,230 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 10:04:28.286 | 8,340 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 09:23:58.304 | 8,440 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 09:01:32.808 | 8,800 G | - | - | 300,000 | 2.577,000 |
| 30.07.2025 | 09:00:31.103 | 8,650 BZ | 150 | 1.297,500 | 300,000 | 2.577,000 |
| 30.07.2025 | 09:00:26.884 | 8,530 BZ | 150 | 1.279,500 | 150,000 | 1.279,500 |