DAX/XDAX/KO/Put [endlos]/MS
WKN MG4Y6B
ISIN DE000MG4Y6B9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.12.2025 | 21:08:24.962 | 18,710 G | - | - | 31.700,000 | 598.039,000 |
| 03.12.2025 | 21:08:24.962 | 18,710 G | - | - | 31.700,000 | 598.039,000 |
| 03.12.2025 | 20:26:08.705 | 18,940 BZ | 100 | 1.894,000 | 31.700,000 | 598.039,000 |
| 03.12.2025 | 20:23:06.574 | 19,000 BZ | 100 | 1.900,000 | 31.600,000 | 596.145,000 |
| 03.12.2025 | 20:21:32.102 | 18,980 BZ | 100 | 1.898,000 | 31.500,000 | 594.245,000 |
| 03.12.2025 | 20:21:02.836 | 18,990 BZ | 100 | 1.899,000 | 31.400,000 | 592.347,000 |
| 03.12.2025 | 20:17:35.443 | 19,030 G | - | - | 31.300,000 | 590.448,000 |
| 03.12.2025 | 20:16:18.153 | 19,010 BZ | 500 | 9.505,000 | 31.300,000 | 590.448,000 |
| 03.12.2025 | 20:16:07.144 | 19,000 BZ | 500 | 9.500,000 | 30.800,000 | 580.943,000 |
| 03.12.2025 | 19:43:51.850 | 19,120 G | - | - | 30.300,000 | 571.443,000 |
| 03.12.2025 | 19:41:03.304 | 19,230 BZ | 500 | 9.615,000 | 30.300,000 | 571.443,000 |
| 03.12.2025 | 19:40:56.335 | 19,240 BZ | 500 | 9.620,000 | 29.800,000 | 561.828,000 |
| 03.12.2025 | 19:34:49.154 | 19,240 BZ | 200 | 3.848,000 | 29.300,000 | 552.208,000 |
| 03.12.2025 | 19:30:50.445 | 19,280 BZ | 200 | 3.856,000 | 29.100,000 | 548.360,000 |
| 03.12.2025 | 19:25:00.725 | 19,410 BZ | 200 | 3.882,000 | 28.900,000 | 544.504,000 |
| 03.12.2025 | 19:24:55.560 | 19,420 BZ | 200 | 3.884,000 | 28.700,000 | 540.622,000 |
| 03.12.2025 | 19:12:45.426 | 19,270 G | - | - | 28.500,000 | 536.738,000 |
| 03.12.2025 | 18:08:11.608 | 19,730 G | - | - | 28.500,000 | 536.738,000 |
| 03.12.2025 | 17:56:00.017 | 19,720 BZ | 250 | 4.930,000 | 28.500,000 | 536.738,000 |
| 03.12.2025 | 17:55:36.626 | 19,660 BZ | 250 | 4.915,000 | 28.250,000 | 531.808,000 |
| 03.12.2025 | 17:19:25.019 | 19,590 G | - | - | 28.000,000 | 526.893,000 |
| 03.12.2025 | 16:17:08.767 | 19,280 BZ | 100 | 1.928,000 | 28.000,000 | 526.893,000 |
| 03.12.2025 | 16:17:04.678 | 19,250 G | - | - | 27.900,000 | 524.965,000 |
| 03.12.2025 | 16:16:35.881 | 19,220 BZ | 100 | 1.922,000 | 27.900,000 | 524.965,000 |
| 03.12.2025 | 16:15:11.568 | 19,310 BZ | 100 | 1.931,000 | 27.800,000 | 523.043,000 |
| 03.12.2025 | 16:14:42.553 | 19,280 BZ | 100 | 1.928,000 | 27.700,000 | 521.112,000 |
| 03.12.2025 | 16:07:56.480 | 19,170 BZ | 100 | 1.917,000 | 27.600,000 | 519.184,000 |
| 03.12.2025 | 16:07:09.583 | 19,200 BZ | 100 | 1.920,000 | 27.500,000 | 517.267,000 |
| 03.12.2025 | 16:07:00.484 | 19,170 BZ | 100 | 1.917,000 | 27.400,000 | 515.347,000 |
| 03.12.2025 | 16:06:55.800 | 19,160 BZ | 100 | 1.916,000 | 27.300,000 | 513.430,000 |
| 03.12.2025 | 16:06:47.596 | 19,160 BZ | 100 | 1.916,000 | 27.200,000 | 511.514,000 |
| 03.12.2025 | 16:06:08.958 | 19,150 BZ | 100 | 1.915,000 | 27.100,000 | 509.598,000 |
| 03.12.2025 | 16:04:47.169 | 19,060 BZ | 100 | 1.906,000 | 27.000,000 | 507.683,000 |
| 03.12.2025 | 16:04:40.069 | 19,070 BZ | 100 | 1.907,000 | 26.900,000 | 505.777,000 |
| 03.12.2025 | 16:03:42.851 | 19,060 BZ | 100 | 1.906,000 | 26.800,000 | 503.870,000 |
| 03.12.2025 | 16:03:38.852 | 19,070 BZ | 100 | 1.907,000 | 26.700,000 | 501.964,000 |
| 03.12.2025 | 16:03:00.408 | 19,210 BZ | 100 | 1.921,000 | 26.600,000 | 500.057,000 |
| 03.12.2025 | 16:02:43.118 | 19,190 BZ | 100 | 1.919,000 | 26.500,000 | 498.136,000 |
| 03.12.2025 | 16:01:11.827 | 19,220 BZ | 300 | 5.766,000 | 26.400,000 | 496.217,000 |
| 03.12.2025 | 16:01:06.455 | 19,190 BZ | 300 | 5.757,000 | 26.100,000 | 490.451,000 |
| 03.12.2025 | 16:00:59.995 | 19,180 BZ | 300 | 5.754,000 | 25.800,000 | 484.694,000 |
| 03.12.2025 | 16:00:54.564 | 19,170 BZ | 300 | 5.751,000 | 25.500,000 | 478.940,000 |
| 03.12.2025 | 16:00:38.926 | 19,180 G | - | - | 25.200,000 | 473.189,000 |
| 03.12.2025 | 15:59:06.851 | 19,310 BZ | 100 | 1.931,000 | 25.200,000 | 473.189,000 |
| 03.12.2025 | 15:58:32.075 | 19,300 BZ | 100 | 1.930,000 | 25.100,000 | 471.258,000 |
| 03.12.2025 | 15:58:05.200 | 19,310 BZ | 100 | 1.931,000 | 25.000,000 | 469.328,000 |
| 03.12.2025 | 15:56:17.070 | 19,290 BZ | 100 | 1.929,000 | 24.900,000 | 467.397,000 |
| 03.12.2025 | 15:54:04.655 | 19,370 BZ | 200 | 3.874,000 | 24.800,000 | 465.468,000 |
| 03.12.2025 | 15:53:58.762 | 19,460 BZ | 200 | 3.892,000 | 24.600,000 | 461.594,000 |
| 03.12.2025 | 15:53:15.327 | 19,500 BZ | 200 | 3.900,000 | 24.400,000 | 457.702,000 |
| 03.12.2025 | 15:51:17.091 | 19,450 BZ | 200 | 3.890,000 | 24.200,000 | 453.802,000 |
| 03.12.2025 | 15:50:56.320 | 19,390 BZ | 200 | 3.878,000 | 24.000,000 | 449.912,000 |
| 03.12.2025 | 15:50:51.834 | 19,420 BZ | 200 | 3.884,000 | 23.800,000 | 446.034,000 |
| 03.12.2025 | 15:50:14.287 | 19,480 BZ | 200 | 3.896,000 | 23.400,000 | 438.248,000 |
| 03.12.2025 | 15:49:57.364 | 19,490 BZ | 200 | 3.898,000 | 23.200,000 | 434.352,000 |
| 03.12.2025 | 15:49:50.885 | 19,460 BZ | 200 | 3.892,000 | 23.000,000 | 430.454,000 |
| 03.12.2025 | 15:42:22.469 | 19,280 BZ | 200 | 3.856,000 | 22.800,000 | 426.562,000 |
| 03.12.2025 | 15:42:17.483 | 19,290 BZ | 200 | 3.858,000 | 22.600,000 | 422.706,000 |
| 03.12.2025 | 15:41:10.096 | 19,180 BZ | 200 | 3.836,000 | 22.400,000 | 418.848,000 |
| 03.12.2025 | 15:41:05.549 | 19,170 BZ | 200 | 3.834,000 | 22.200,000 | 415.012,000 |
| 03.12.2025 | 15:39:31.774 | 19,330 BZ | 300 | 5.799,000 | 21.700,000 | 405.373,000 |
| 03.12.2025 | 15:39:19.050 | 19,280 BZ | 200 | 3.856,000 | 21.400,000 | 399.574,000 |
| 03.12.2025 | 15:37:58.981 | 19,260 BZ | 200 | 3.852,000 | 21.200,000 | 395.718,000 |
| 03.12.2025 | 15:37:12.117 | 19,250 BZ | 500 | 9.625,000 | 21.000,000 | 391.866,000 |
| 03.12.2025 | 15:37:07.207 | 19,280 BZ | 500 | 9.640,000 | 20.500,000 | 382.241,000 |
| 03.12.2025 | 15:27:28.237 | 19,450 G | - | - | 20.000,000 | 372.601,000 |
| 03.12.2025 | 14:01:56.605 | 18,840 G | - | - | 20.000,000 | 372.601,000 |
| 03.12.2025 | 13:48:40.870 | 18,640 BZ | 500 | 9.320,000 | 20.000,000 | 372.601,000 |
| 03.12.2025 | 13:48:26.398 | 18,630 BZ | 500 | 9.315,000 | 19.500,000 | 363.281,000 |
| 03.12.2025 | 13:36:42.124 | 18,680 BZ | 200 | 3.736,000 | 19.000,000 | 353.966,000 |
| 03.12.2025 | 13:36:33.917 | 18,660 BZ | 300 | 5.598,000 | 18.800,000 | 350.230,000 |
| 03.12.2025 | 13:36:08.802 | 18,650 BZ | 300 | 5.595,000 | 18.500,000 | 344.632,000 |
| 03.12.2025 | 13:32:57.877 | 18,840 BZ | 200 | 3.768,000 | 18.200,000 | 339.037,000 |
| 03.12.2025 | 13:32:54.438 | 18,840 BZ | 300 | 5.652,000 | 18.000,000 | 335.269,000 |
| 03.12.2025 | 13:32:46.945 | 18,810 BZ | 300 | 5.643,000 | 17.700,000 | 329.617,000 |
| 03.12.2025 | 13:30:54.580 | 18,770 BZ | 500 | 9.385,000 | 17.400,000 | 323.974,000 |
| 03.12.2025 | 13:30:44.563 | 18,780 BZ | 500 | 9.390,000 | 16.900,000 | 314.589,000 |
| 03.12.2025 | 13:23:45.844 | 18,890 BZ | 300 | 5.667,000 | 16.400,000 | 305.199,000 |
| 03.12.2025 | 13:23:23.667 | 18,870 BZ | 300 | 5.661,000 | 16.100,000 | 299.532,000 |
| 03.12.2025 | 13:16:52.966 | 18,750 BZ | 1.000 | 18.750,000 | 15.800,000 | 293.871,000 |
| 03.12.2025 | 13:16:10.425 | 18,730 BZ | 1.000 | 18.730,000 | 14.800,000 | 275.121,000 |
| 03.12.2025 | 13:01:45.601 | 19,040 G | - | - | 13.800,000 | 256.391,000 |
| 03.12.2025 | 12:03:22.481 | 19,070 G | - | - | 13.800,000 | 256.391,000 |
| 03.12.2025 | 11:48:34.721 | 18,850 BZ | 100 | 1.885,000 | 13.800,000 | 256.391,000 |
| 03.12.2025 | 11:47:29.957 | 18,780 BZ | 100 | 1.878,000 | 13.700,000 | 254.506,000 |
| 03.12.2025 | 11:31:17.038 | 18,780 BZ | 100 | 1.878,000 | 13.600,000 | 252.628,000 |
| 03.12.2025 | 11:30:46.561 | 18,710 BZ | 100 | 1.871,000 | 13.500,000 | 250.750,000 |
| 03.12.2025 | 11:30:19.226 | 18,720 BZ | 100 | 1.872,000 | 13.400,000 | 248.879,000 |
| 03.12.2025 | 11:28:17.065 | 18,700 BZ | 100 | 1.870,000 | 13.300,000 | 247.007,000 |
| 03.12.2025 | 11:26:49.769 | 18,650 G | - | - | 13.200,000 | 245.137,000 |
| 03.12.2025 | 11:25:02.478 | 18,710 BZ | 100 | 1.871,000 | 13.200,000 | 245.137,000 |
| 03.12.2025 | 11:24:53.233 | 18,680 BZ | 100 | 1.868,000 | 13.100,000 | 243.266,000 |
| 03.12.2025 | 11:20:36.248 | 18,550 BZ | 100 | 1.855,000 | 13.000,000 | 241.398,000 |
| 03.12.2025 | 11:20:13.892 | 18,510 BZ | 100 | 1.851,000 | 12.900,000 | 239.543,000 |
| 03.12.2025 | 11:11:20.990 | 18,730 BZ | 100 | 1.873,000 | 12.800,000 | 237.692,000 |
| 03.12.2025 | 11:10:22.957 | 18,720 BZ | 100 | 1.872,000 | 12.700,000 | 235.819,000 |
| 03.12.2025 | 11:10:13.164 | 18,660 BZ | 100 | 1.866,000 | 12.600,000 | 233.947,000 |
| 03.12.2025 | 11:10:02.802 | 18,660 BZ | 100 | 1.866,000 | 12.500,000 | 232.081,000 |
| 03.12.2025 | 11:08:53.837 | 18,600 BZ | 100 | 1.860,000 | 12.400,000 | 230.215,000 |
| 03.12.2025 | 11:08:42.931 | 18,580 BZ | 100 | 1.858,000 | 12.300,000 | 228.355,000 |