DJ Industrial Average/KO/Put [endlos]/MS
WKN MG4YBD
ISIN DE000MG4YBD1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.01.2026 | 20:57:01.051 | 4,980 G | - | - | - | - |
| 23.01.2026 | 20:57:01.051 | 4,980 G | - | - | - | - |
| 23.01.2026 | 20:25:34.649 | 4,590 G | - | - | - | - |
| 23.01.2026 | 19:50:54.220 | 5,560 G | - | - | - | - |
| 23.01.2026 | 18:53:20.457 | 5,320 G | - | - | - | - |
| 23.01.2026 | 17:23:26.561 | 4,590 G | - | - | - | - |
| 23.01.2026 | 16:23:22.890 | 4,550 G | - | - | - | - |
| 23.01.2026 | 15:22:54.529 | 4,580 G | - | - | - | - |
| 23.01.2026 | 14:14:01.409 | 3,590 G | - | - | - | - |
| 23.01.2026 | 12:29:35.981 | 3,260 G | - | - | - | - |
| 23.01.2026 | 12:17:16.955 | 3,240 G | - | - | - | - |
| 23.01.2026 | 11:28:47.915 | 3,480 G | - | - | - | - |
| 23.01.2026 | 09:58:06.500 | 2,940 G | - | - | - | - |
| 23.01.2026 | 09:50:51.074 | 2,800 G | - | - | - | - |
| 22.01.2026 | 19:08:18.663 | 0,770 G | - | - | - | - |
| 22.01.2026 | 19:08:18.663 | 0,770 G | - | - | - | - |
| 22.01.2026 | 17:19:49.175 | 1,770 G | - | - | - | - |
| 22.01.2026 | 16:20:47.084 | 2,550 G | - | - | - | - |
| 22.01.2026 | 15:18:48.145 | 2,940 G | - | - | - | - |
| 22.01.2026 | 14:19:11.824 | 3,530 G | - | - | - | - |
| 22.01.2026 | 13:55:41.565 | 3,910 G | - | - | - | - |
| 22.01.2026 | 12:21:25.542 | 3,670 G | - | - | - | - |
| 22.01.2026 | 11:58:22.110 | 3,360 G | - | - | - | - |
| 22.01.2026 | 11:39:21.742 | 3,470 G | - | - | - | - |
| 22.01.2026 | 08:21:47.730 | 4,960 G | - | - | - | - |
| 21.01.2026 | 21:23:48.550 | 4,950 G | - | - | 15.058,000 | 107.573,620 |
| 21.01.2026 | 21:23:48.550 | 4,950 G | - | - | 15.058,000 | 107.573,620 |
| 21.01.2026 | 21:21:50.294 | 4,940 G | - | - | 15.058,000 | 107.573,620 |
| 21.01.2026 | 20:27:08.032 | 7,480 BZ | 160 | 1.196,800 | 15.058,000 | 107.573,620 |
| 21.01.2026 | 20:27:03.399 | 7,500 BZ | 160 | 1.200,000 | 14.898,000 | 106.376,820 |
| 21.01.2026 | 20:26:51.693 | 7,420 BZ | 10 | 74,200 | 14.738,000 | 105.176,820 |
| 21.01.2026 | 20:26:47.466 | 7,380 BZ | 160 | 1.180,800 | 14.728,000 | 105.102,620 |
| 21.01.2026 | 20:22:12.537 | 7,650 BZ | 150 | 1.147,500 | 14.568,000 | 103.921,820 |
| 21.01.2026 | 20:19:20.814 | 7,560 BZ | 150 | 1.134,000 | 14.418,000 | 102.774,320 |
| 21.01.2026 | 19:58:00.795 | 7,480 G | - | - | 14.268,000 | 101.640,320 |
| 21.01.2026 | 19:53:49.859 | 7,270 BZ | 658 | 4.783,660 | 14.268,000 | 101.640,320 |
| 21.01.2026 | 19:52:23.301 | 7,020 BZ | 220 | 1.544,400 | 13.610,000 | 96.856,660 |
| 21.01.2026 | 19:52:17.599 | 6,980 BZ | 220 | 1.535,600 | 13.390,000 | 95.312,260 |
| 21.01.2026 | 19:49:58.859 | 7,160 BZ | 150 | 1.074,000 | 13.170,000 | 93.776,660 |
| 21.01.2026 | 19:49:50.549 | 7,130 BZ | 150 | 1.069,500 | 13.020,000 | 92.702,660 |
| 21.01.2026 | 19:48:41.210 | 7,290 BZ | 150 | 1.093,500 | 12.870,000 | 91.633,160 |
| 21.01.2026 | 19:46:45.959 | 7,690 BZ | 138 | 1.061,220 | 12.720,000 | 90.539,660 |
| 21.01.2026 | 19:46:08.280 | 7,880 BZ | 138 | 1.087,440 | 12.582,000 | 89.478,440 |
| 21.01.2026 | 19:45:08.700 | 7,840 BZ | 138 | 1.081,920 | 12.444,000 | 88.391,000 |
| 21.01.2026 | 19:44:26.496 | 7,700 BZ | 138 | 1.062,600 | 12.306,000 | 87.309,080 |
| 21.01.2026 | 19:44:12.114 | 7,690 BZ | 138 | 1.061,220 | 12.168,000 | 86.246,480 |
| 21.01.2026 | 19:43:18.127 | 7,780 BZ | 138 | 1.073,640 | 12.030,000 | 85.185,260 |
| 21.01.2026 | 19:43:11.634 | 7,770 BZ | 138 | 1.072,260 | 11.892,000 | 84.111,620 |
| 21.01.2026 | 19:41:23.748 | 7,650 BZ | 1 | 7,650 | 11.754,000 | 83.039,360 |
| 21.01.2026 | 19:41:20.420 | 7,700 BZ | 138 | 1.062,600 | 11.753,000 | 83.031,710 |
| 21.01.2026 | 19:41:00.306 | 7,840 BZ | 137 | 1.074,080 | 11.615,000 | 81.969,110 |
| 21.01.2026 | 19:39:43.686 | 7,700 BZ | 137 | 1.054,900 | 11.478,000 | 80.895,030 |
| 21.01.2026 | 19:37:39.500 | 7,830 BZ | 276 | 2.161,080 | 11.341,000 | 79.840,130 |
| 21.01.2026 | 19:37:03.856 | 7,700 BZ | 276 | 2.125,200 | 11.065,000 | 77.679,050 |
| 21.01.2026 | 19:28:41.131 | 7,500 BZ | 145 | 1.087,500 | 10.789,000 | 75.553,850 |
| 21.01.2026 | 19:27:40.397 | 7,560 BZ | 131 | 990,360 | 10.644,000 | 74.466,350 |
| 21.01.2026 | 19:26:51.260 | 7,630 BZ | 131 | 999,530 | 10.513,000 | 73.475,990 |
| 21.01.2026 | 19:24:41.666 | 7,930 BZ | 132 | 1.046,760 | 10.382,000 | 72.476,460 |
| 21.01.2026 | 19:24:37.983 | 7,970 BZ | 132 | 1.052,040 | 10.250,000 | 71.429,700 |
| 21.01.2026 | 19:23:12.633 | 7,800 BZ | 132 | 1.029,600 | 10.118,000 | 70.377,660 |
| 21.01.2026 | 19:18:09.404 | 7,950 BZ | 132 | 1.049,400 | 9.986,000 | 69.348,060 |
| 21.01.2026 | 19:18:02.371 | 7,920 BZ | 132 | 1.045,440 | 9.854,000 | 68.298,660 |
| 21.01.2026 | 19:17:03.356 | 7,770 BZ | 1 | 7,770 | 9.722,000 | 67.253,220 |
| 21.01.2026 | 19:16:57.206 | 7,800 BZ | 132 | 1.029,600 | 9.721,000 | 67.245,450 |
| 21.01.2026 | 19:16:18.168 | 7,910 BZ | 133 | 1.052,030 | 9.589,000 | 66.215,850 |
| 21.01.2026 | 19:15:23.779 | 7,820 BZ | 133 | 1.040,060 | 9.456,000 | 65.163,820 |
| 21.01.2026 | 19:15:10.820 | 7,800 BZ | 133 | 1.037,400 | 9.323,000 | 64.123,760 |
| 21.01.2026 | 19:14:28.314 | 7,940 BZ | 135 | 1.071,900 | 9.190,000 | 63.086,360 |
| 21.01.2026 | 19:14:15.017 | 7,840 BZ | 135 | 1.058,400 | 9.055,000 | 62.014,460 |
| 21.01.2026 | 19:11:55.182 | 7,840 BZ | 135 | 1.058,400 | 8.920,000 | 60.956,060 |
| 21.01.2026 | 19:00:50.153 | 8,060 BZ | 280 | 2.256,800 | 8.785,000 | 59.897,660 |
| 21.01.2026 | 19:00:45.857 | 8,040 BZ | 280 | 2.251,200 | 8.505,000 | 57.640,860 |
| 21.01.2026 | 18:58:35.539 | 7,590 BZ | 150 | 1.138,500 | 8.225,000 | 55.389,660 |
| 21.01.2026 | 18:58:28.500 | 7,570 BZ | 150 | 1.135,500 | 8.075,000 | 54.251,160 |
| 21.01.2026 | 18:51:35.140 | 8,170 G | - | - | 7.925,000 | 53.115,660 |
| 21.01.2026 | 18:50:35.179 | 8,200 BZ | 130 | 1.066,000 | 7.925,000 | 53.115,660 |
| 21.01.2026 | 18:49:13.324 | 8,450 BZ | 133 | 1.123,850 | 7.795,000 | 52.049,660 |
| 21.01.2026 | 18:49:01.430 | 8,300 BZ | 133 | 1.103,900 | 7.662,000 | 50.925,810 |
| 21.01.2026 | 18:48:32.906 | 8,190 BZ | 133 | 1.089,270 | 7.529,000 | 49.821,910 |
| 21.01.2026 | 18:44:15.140 | 8,260 BZ | 134 | 1.106,840 | 7.396,000 | 48.732,640 |
| 21.01.2026 | 18:44:11.511 | 8,280 BZ | 134 | 1.109,520 | 7.262,000 | 47.625,800 |
| 21.01.2026 | 18:41:13.286 | 8,160 BZ | 134 | 1.093,440 | 7.128,000 | 46.516,280 |
| 21.01.2026 | 18:41:08.305 | 8,210 BZ | 134 | 1.100,140 | 6.994,000 | 45.422,840 |
| 21.01.2026 | 17:56:47.350 | 7,580 BZ | 160 | 1.212,800 | 6.860,000 | 44.322,700 |
| 21.01.2026 | 17:56:25.378 | 7,580 BZ | 160 | 1.212,800 | 6.700,000 | 43.109,900 |
| 21.01.2026 | 17:54:33.275 | 7,180 BZ | 160 | 1.148,800 | 6.540,000 | 41.897,100 |
| 21.01.2026 | 17:51:13.666 | 7,010 BZ | 160 | 1.121,600 | 6.380,000 | 40.748,300 |
| 21.01.2026 | 17:50:49.548 | 7,020 BZ | 500 | 3.510,000 | 6.220,000 | 39.626,700 |
| 21.01.2026 | 17:50:36.546 | 7,060 BZ | 500 | 3.530,000 | 5.720,000 | 36.116,700 |
| 21.01.2026 | 17:49:31.349 | 6,820 BZ | 200 | 1.364,000 | 5.220,000 | 32.586,700 |
| 21.01.2026 | 17:49:26.315 | 6,830 BZ | 200 | 1.366,000 | 5.020,000 | 31.222,700 |
| 21.01.2026 | 17:48:27.835 | 6,900 BZ | 150 | 1.035,000 | 4.820,000 | 29.856,700 |
| 21.01.2026 | 17:48:15.081 | 6,990 BZ | 150 | 1.048,500 | 4.670,000 | 28.821,700 |
| 21.01.2026 | 17:46:20.669 | 7,240 BZ | 150 | 1.086,000 | 4.520,000 | 27.773,200 |
| 21.01.2026 | 17:46:11.987 | 7,260 BZ | 150 | 1.089,000 | 4.370,000 | 26.687,200 |
| 21.01.2026 | 17:24:23.363 | 6,370 G | - | - | 4.220,000 | 25.598,200 |
| 21.01.2026 | 17:21:48.525 | 6,460 BZ | 200 | 1.292,000 | 4.220,000 | 25.598,200 |
| 21.01.2026 | 17:20:46.111 | 6,490 BZ | 200 | 1.298,000 | 4.020,000 | 24.306,200 |
| 21.01.2026 | 17:16:59.464 | 6,180 BZ | 200 | 1.236,000 | 3.620,000 | 21.772,200 |
| 21.01.2026 | 17:14:49.725 | 6,510 BZ | 480 | 3.124,800 | 3.420,000 | 20.536,200 |