DAX/XDAX/KO/Put [endlos]/MS
WKN MG4YSM
ISIN DE000MG4YSM6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:22:11.652 | 17,580 G | - | - | - | - |
| 03.04.2025 | 19:21:46.921 | 17,480 G | - | - | - | - |
| 03.04.2025 | 18:44:02.316 | 16,630 G | - | - | - | - |
| 03.04.2025 | 17:45:16.294 | 17,410 G | - | - | - | - |
| 03.04.2025 | 16:21:25.478 | 17,490 G | - | - | - | - |
| 03.04.2025 | 14:31:09.410 | 15,640 G | - | - | - | - |
| 03.04.2025 | 13:18:01.895 | 16,310 G | - | - | - | - |
| 03.04.2025 | 12:14:58.304 | 15,800 G | - | - | - | - |
| 03.04.2025 | 11:08:12.530 | 14,330 G | - | - | - | - |
| 03.04.2025 | 10:07:20.865 | 14,390 G | - | - | - | - |
| 02.04.2025 | 21:16:40.634 | 11,490 G | - | - | 12.700,000 | 142.287,500 |
| 02.04.2025 | 21:16:40.634 | 11,490 G | - | - | 12.700,000 | 142.287,500 |
| 02.04.2025 | 20:21:55.040 | 11,600 G | - | - | 12.700,000 | 142.287,500 |
| 02.04.2025 | 19:31:21.912 | 11,040 BZ | 200 | 2.208,000 | 12.700,000 | 142.287,500 |
| 02.04.2025 | 19:31:17.631 | 11,000 BZ | 200 | 2.200,000 | 12.500,000 | 140.079,500 |
| 02.04.2025 | 19:30:35.657 | 11,000 BZ | 200 | 2.200,000 | 12.300,000 | 137.879,500 |
| 02.04.2025 | 19:30:31.951 | 10,950 BZ | 200 | 2.190,000 | 12.100,000 | 135.679,500 |
| 02.04.2025 | 19:22:00.659 | 10,770 BZ | 200 | 2.154,000 | 11.900,000 | 133.489,500 |
| 02.04.2025 | 19:21:44.010 | 10,750 BZ | 200 | 2.150,000 | 11.700,000 | 131.335,500 |
| 02.04.2025 | 19:19:20.437 | 10,630 G | - | - | 11.500,000 | 129.185,500 |
| 02.04.2025 | 19:10:23.541 | 10,530 BZ | 200 | 2.106,000 | 11.500,000 | 129.185,500 |
| 02.04.2025 | 19:10:19.156 | 10,550 BZ | 200 | 2.110,000 | 11.300,000 | 127.079,500 |
| 02.04.2025 | 19:05:25.788 | 10,740 BZ | 200 | 2.148,000 | 11.100,000 | 124.969,500 |
| 02.04.2025 | 19:04:23.723 | 10,750 BZ | 200 | 2.150,000 | 10.900,000 | 122.821,500 |
| 02.04.2025 | 18:53:10.644 | 10,990 BZ | 200 | 2.198,000 | 10.700,000 | 120.671,500 |
| 02.04.2025 | 18:52:50.632 | 10,950 BZ | 200 | 2.190,000 | 10.500,000 | 118.473,500 |
| 02.04.2025 | 18:52:35.269 | 10,740 BZ | 200 | 2.148,000 | 10.300,000 | 116.283,500 |
| 02.04.2025 | 18:50:26.686 | 10,750 BZ | 200 | 2.150,000 | 10.100,000 | 114.135,500 |
| 02.04.2025 | 18:48:56.847 | 10,970 BZ | 200 | 2.194,000 | 9.900,000 | 111.985,500 |
| 02.04.2025 | 18:48:31.256 | 11,000 BZ | 200 | 2.200,000 | 9.700,000 | 109.791,500 |
| 02.04.2025 | 18:38:04.606 | 11,350 BZ | 200 | 2.270,000 | 9.500,000 | 107.591,500 |
| 02.04.2025 | 18:37:47.102 | 11,330 BZ | 200 | 2.266,000 | 9.300,000 | 105.321,500 |
| 02.04.2025 | 18:23:09.171 | 11,070 G | - | - | 9.100,000 | 103.055,500 |
| 02.04.2025 | 18:17:18.732 | 11,150 BZ | 200 | 2.230,000 | 9.100,000 | 103.055,500 |
| 02.04.2025 | 18:17:08.533 | 11,160 BZ | 200 | 2.232,000 | 8.900,000 | 100.825,500 |
| 02.04.2025 | 17:46:22.092 | 11,530 BZ | 100 | 1.153,000 | 8.700,000 | 98.593,500 |
| 02.04.2025 | 17:45:42.098 | 11,510 BZ | 100 | 1.151,000 | 8.600,000 | 97.440,500 |
| 02.04.2025 | 17:45:24.727 | 11,390 BZ | 100 | 1.139,000 | 8.500,000 | 96.289,500 |
| 02.04.2025 | 17:45:19.585 | 11,350 BZ | 100 | 1.135,000 | 8.400,000 | 95.150,500 |
| 02.04.2025 | 17:23:31.178 | 11,310 BZ | 100 | 1.131,000 | 8.300,000 | 94.015,500 |
| 02.04.2025 | 17:23:02.592 | 11,350 BZ | 100 | 1.135,000 | 8.200,000 | 92.884,500 |
| 02.04.2025 | 17:22:21.692 | 11,350 BZ | 100 | 1.135,000 | 8.100,000 | 91.749,500 |
| 02.04.2025 | 17:22:07.470 | 11,340 BZ | 100 | 1.134,000 | 8.000,000 | 90.614,500 |
| 02.04.2025 | 17:18:27.775 | 11,520 G | - | - | 7.900,000 | 89.480,500 |
| 02.04.2025 | 17:15:59.136 | 11,650 BZ | 250 | 2.912,500 | 7.900,000 | 89.480,500 |
| 02.04.2025 | 17:15:51.739 | 11,670 BZ | 250 | 2.917,500 | 7.650,000 | 86.568,000 |
| 02.04.2025 | 17:12:27.260 | 11,560 BZ | 250 | 2.890,000 | 7.400,000 | 83.650,500 |
| 02.04.2025 | 17:12:16.479 | 11,470 BZ | 250 | 2.867,500 | 6.900,000 | 77.885,500 |
| 02.04.2025 | 17:12:10.858 | 11,460 BZ | 250 | 2.865,000 | 6.650,000 | 75.018,000 |
| 02.04.2025 | 17:08:42.077 | 11,310 BZ | 250 | 2.827,500 | 6.400,000 | 72.153,000 |
| 02.04.2025 | 17:08:37.640 | 11,300 BZ | 250 | 2.825,000 | 6.150,000 | 69.325,500 |
| 02.04.2025 | 17:07:07.787 | 11,320 BZ | 250 | 2.830,000 | 5.900,000 | 66.500,500 |
| 02.04.2025 | 17:05:56.338 | 11,340 BZ | 250 | 2.835,000 | 5.650,000 | 63.670,500 |
| 02.04.2025 | 16:57:56.877 | 11,400 BZ | 250 | 2.850,000 | 5.400,000 | 60.835,500 |
| 02.04.2025 | 16:54:30.660 | 11,550 BZ | 250 | 2.887,500 | 5.150,000 | 57.985,500 |
| 02.04.2025 | 16:51:03.597 | 11,400 BZ | 250 | 2.850,000 | 4.900,000 | 55.098,000 |
| 02.04.2025 | 16:50:45.917 | 11,420 BZ | 250 | 2.855,000 | 4.650,000 | 52.248,000 |
| 02.04.2025 | 16:42:17.956 | 11,390 BZ | 250 | 2.847,500 | 4.400,000 | 49.393,000 |
| 02.04.2025 | 16:39:09.958 | 11,690 BZ | 100 | 1.169,000 | 3.500,000 | 39.076,000 |
| 02.04.2025 | 16:32:35.833 | 11,780 BZ | 100 | 1.178,000 | 3.400,000 | 37.907,000 |
| 02.04.2025 | 16:32:32.207 | 11,800 BZ | 100 | 1.180,000 | 3.300,000 | 36.729,000 |
| 02.04.2025 | 16:29:58.045 | 12,100 BZ | 200 | 2.420,000 | 3.000,000 | 33.131,000 |
| 02.04.2025 | 16:29:50.284 | 12,130 BZ | 100 | 1.213,000 | 2.800,000 | 30.711,000 |
| 02.04.2025 | 16:29:42.694 | 12,130 BZ | 100 | 1.213,000 | 2.700,000 | 29.498,000 |
| 02.04.2025 | 16:28:06.970 | 12,230 BZ | 100 | 1.223,000 | 2.600,000 | 28.285,000 |
| 02.04.2025 | 16:28:01.672 | 12,250 BZ | 100 | 1.225,000 | 2.500,000 | 27.062,000 |
| 02.04.2025 | 15:42:24.281 | 12,680 G | - | - | 2.400,000 | 25.837,000 |
| 02.04.2025 | 15:40:56.010 | 12,570 BZ | 100 | 1.257,000 | 2.400,000 | 25.837,000 |
| 02.04.2025 | 15:37:45.126 | 12,380 BZ | 100 | 1.238,000 | 2.100,000 | 22.086,000 |
| 02.04.2025 | 14:08:01.451 | 13,440 G | - | - | 2.000,000 | 20.848,000 |
| 02.04.2025 | 12:49:14.131 | 12,370 G | - | - | 2.000,000 | 20.848,000 |
| 02.04.2025 | 11:28:14.141 | 11,780 G | - | - | 2.000,000 | 20.848,000 |
| 02.04.2025 | 10:28:08.681 | 12,110 G | - | - | 2.000,000 | 20.848,000 |
| 02.04.2025 | 08:54:22.630 | 10,720 G | - | - | 2.000,000 | 20.848,000 |
| 02.04.2025 | 08:26:13.495 | 10,580 BZ | 200 | 2.116,000 | 2.000,000 | 20.848,000 |
| 02.04.2025 | 08:24:12.229 | 10,520 BZ | 200 | 2.104,000 | 1.800,000 | 18.732,000 |
| 02.04.2025 | 08:23:57.083 | 10,510 BZ | 200 | 2.102,000 | 1.600,000 | 16.628,000 |
| 02.04.2025 | 08:23:23.423 | 10,500 BZ | 200 | 2.100,000 | 1.400,000 | 14.526,000 |
| 02.04.2025 | 08:19:48.237 | 10,410 BZ | 200 | 2.082,000 | 1.200,000 | 12.426,000 |
| 02.04.2025 | 08:19:37.411 | 10,400 BZ | 200 | 2.080,000 | 1.000,000 | 10.344,000 |
| 02.04.2025 | 08:08:33.583 | 10,410 G | - | - | 800,000 | 8.264,000 |
| 02.04.2025 | 08:06:23.768 | 10,400 BZ | 200 | 2.080,000 | 800,000 | 8.264,000 |
| 02.04.2025 | 08:06:11.551 | 10,400 BZ | 200 | 2.080,000 | 600,000 | 6.184,000 |
| 02.04.2025 | 08:00:02.844 | 10,190 BZ | 200 | 2.038,000 | 200,000 | 2.038,000 |
| 01.04.2025 | 21:54:20.257 | 9,880 BZ | 200 | 1.976,000 | 20.600,000 | 212.531,000 |
| 01.04.2025 | 21:54:20.257 | 9,880 BZ | 200 | 1.976,000 | 20.600,000 | 212.531,000 |
| 01.04.2025 | 21:54:07.359 | 9,990 BZ | 200 | 1.998,000 | 20.400,000 | 210.555,000 |
| 01.04.2025 | 21:39:53.756 | 10,200 BZ | 200 | 2.040,000 | 20.200,000 | 208.557,000 |
| 01.04.2025 | 21:39:20.303 | 10,150 BZ | 200 | 2.030,000 | 20.000,000 | 206.517,000 |
| 01.04.2025 | 21:28:59.918 | 10,390 BZ | 400 | 4.156,000 | 19.800,000 | 204.487,000 |
| 01.04.2025 | 21:24:34.680 | 10,380 BZ | 100 | 1.038,000 | 19.400,000 | 200.331,000 |
| 01.04.2025 | 21:23:55.767 | 10,400 BZ | 100 | 1.040,000 | 19.300,000 | 199.293,000 |
| 01.04.2025 | 21:23:42.192 | 10,470 BZ | 100 | 1.047,000 | 19.200,000 | 198.253,000 |
| 01.04.2025 | 21:23:33.236 | 10,470 BZ | 100 | 1.047,000 | 19.100,000 | 197.206,000 |
| 01.04.2025 | 21:22:09.382 | 10,530 G | - | - | 19.000,000 | 196.159,000 |
| 01.04.2025 | 21:19:58.721 | 10,580 BZ | 300 | 3.174,000 | 19.000,000 | 196.159,000 |
| 01.04.2025 | 21:19:53.992 | 10,610 BZ | 300 | 3.183,000 | 18.700,000 | 192.985,000 |
| 01.04.2025 | 21:16:01.619 | 10,490 BZ | 100 | 1.049,000 | 18.400,000 | 189.802,000 |
| 01.04.2025 | 21:15:54.243 | 10,500 BZ | 100 | 1.050,000 | 18.300,000 | 188.753,000 |
| 01.04.2025 | 21:07:41.177 | 10,510 BZ | 100 | 1.051,000 | 18.200,000 | 187.703,000 |
