DAX/KO/Put [endlos]/MS
WKN MG510J
ISIN DE000MG510J8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:31:02.803 | 19,500 G | - | - | 7.005,000 | 135.878,550 |
| 02.04.2025 | 21:31:02.803 | 19,500 G | - | - | 7.005,000 | 135.878,550 |
| 02.04.2025 | 21:02:39.525 | 19,700 BZ | 450 | 8.865,000 | 7.005,000 | 135.878,550 |
| 02.04.2025 | 20:46:45.575 | 19,600 G | - | - | 6.555,000 | 127.013,550 |
| 02.04.2025 | 19:43:31.237 | 19,460 G | - | - | 6.555,000 | 127.013,550 |
| 02.04.2025 | 19:13:51.879 | 18,720 BZ | 450 | 8.424,000 | 6.555,000 | 127.013,550 |
| 02.04.2025 | 18:53:04.293 | 19,160 G | - | - | 6.105,000 | 118.589,550 |
| 02.04.2025 | 18:50:23.625 | 18,970 BZ | 450 | 8.536,500 | 6.105,000 | 118.589,550 |
| 02.04.2025 | 18:16:11.725 | 19,260 BZ | 450 | 8.667,000 | 5.655,000 | 110.053,050 |
| 02.04.2025 | 18:12:23.611 | 19,360 BZ | 450 | 8.712,000 | 5.205,000 | 101.386,050 |
| 02.04.2025 | 17:48:54.583 | 19,720 G | - | - | 4.755,000 | 92.674,050 |
| 02.04.2025 | 17:38:55.278 | 19,370 BZ | 450 | 8.716,500 | 4.755,000 | 92.674,050 |
| 02.04.2025 | 16:14:31.678 | 20,590 G | - | - | 4.305,000 | 83.957,550 |
| 02.04.2025 | 14:45:33.836 | 21,350 BZ | 100 | 2.135,000 | 4.305,000 | 83.957,550 |
| 02.04.2025 | 14:45:02.347 | 21,390 BZ | 100 | 2.139,000 | 4.205,000 | 81.822,550 |
| 02.04.2025 | 14:36:49.989 | 21,580 G | - | - | 4.105,000 | 79.683,550 |
| 02.04.2025 | 13:15:50.292 | 20,630 G | - | - | 4.105,000 | 79.683,550 |
| 02.04.2025 | 11:58:48.296 | 20,060 G | - | - | 4.105,000 | 79.683,550 |
| 02.04.2025 | 11:17:36.612 | 20,200 BZ | 500 | 10.100,000 | 4.105,000 | 79.683,550 |
| 02.04.2025 | 11:10:14.285 | 19,940 BZ | 125 | 2.492,500 | 3.605,000 | 69.583,550 |
| 02.04.2025 | 11:10:10.345 | 19,970 BZ | 125 | 2.496,250 | 3.480,000 | 67.091,050 |
| 02.04.2025 | 11:02:22.480 | 20,240 BZ | 375 | 7.590,000 | 3.355,000 | 64.594,800 |
| 02.04.2025 | 11:01:28.719 | 20,320 BZ | 350 | 7.112,000 | 2.980,000 | 57.004,800 |
| 02.04.2025 | 10:59:30.899 | 20,290 BZ | 350 | 7.101,500 | 2.630,000 | 49.892,800 |
| 02.04.2025 | 10:51:30.431 | 19,950 G | - | - | 2.280,000 | 42.791,300 |
| 02.04.2025 | 09:46:12.524 | 20,080 G | - | - | 2.280,000 | 42.791,300 |
| 02.04.2025 | 09:27:39.707 | 19,830 G | - | - | 2.280,000 | 42.791,300 |
| 02.04.2025 | 09:14:43.114 | 19,470 BZ | 560 | 10.903,200 | 2.280,000 | 42.791,300 |
| 02.04.2025 | 09:05:13.920 | 18,660 BZ | 100 | 1.866,000 | 1.720,000 | 31.888,100 |
| 02.04.2025 | 09:05:09.309 | 18,740 BZ | 100 | 1.874,000 | 1.620,000 | 30.022,100 |
| 02.04.2025 | 09:03:09.515 | 18,530 BZ | 110 | 2.038,300 | 1.520,000 | 28.148,100 |
| 02.04.2025 | 09:02:58.582 | 18,580 BZ | 110 | 2.043,800 | 1.410,000 | 26.109,800 |
| 02.04.2025 | 09:01:57.629 | 18,410 BZ | 350 | 6.443,500 | 1.300,000 | 24.066,000 |
| 02.04.2025 | 09:01:02.356 | 18,560 BZ | 475 | 8.816,000 | 950,000 | 17.622,500 |
| 02.04.2025 | 08:16:07.795 | 18,750 G | - | - | 475,000 | 8.806,500 |
| 02.04.2025 | 08:02:10.069 | 18,540 BZ | 475 | 8.806,500 | 475,000 | 8.806,500 |
| 01.04.2025 | 21:09:24.125 | 18,810 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 21:09:24.125 | 18,810 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 20:08:34.294 | 19,020 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 19:07:53.658 | 18,450 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 18:14:32.127 | 17,920 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 17:14:16.725 | 17,600 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 14:21:32.372 | 19,010 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 13:14:45.097 | 19,720 G | - | - | 3.575,000 | 71.972,000 |
| 01.04.2025 | 12:57:51.926 | 19,210 BZ | 100 | 1.921,000 | 3.575,000 | 71.972,000 |
| 01.04.2025 | 12:57:48.575 | 19,230 BZ | 100 | 1.923,000 | 3.475,000 | 70.051,000 |
| 01.04.2025 | 12:13:57.910 | 19,250 G | - | - | 3.375,000 | 68.128,000 |
| 01.04.2025 | 11:08:24.220 | 18,600 G | - | - | 3.375,000 | 68.128,000 |
| 01.04.2025 | 09:27:31.818 | 19,800 G | - | - | 3.375,000 | 68.128,000 |
| 01.04.2025 | 09:22:01.795 | 19,740 G | - | - | 3.375,000 | 68.128,000 |
| 01.04.2025 | 08:59:30.102 | 20,170 BZ | 500 | 10.085,000 | 3.375,000 | 68.128,000 |
| 01.04.2025 | 08:58:40.956 | 20,140 BZ | 500 | 10.070,000 | 2.875,000 | 58.043,000 |
| 01.04.2025 | 08:58:06.838 | 20,130 BZ | 500 | 10.065,000 | 2.375,000 | 47.973,000 |
| 01.04.2025 | 08:56:59.751 | 20,090 BZ | 500 | 10.045,000 | 1.875,000 | 37.908,000 |
| 01.04.2025 | 08:56:06.017 | 20,100 BZ | 575 | 11.557,500 | 1.375,000 | 27.863,000 |
| 01.04.2025 | 08:55:34.672 | 20,240 BZ | 100 | 2.024,000 | 800,000 | 16.305,500 |
| 01.04.2025 | 08:55:30.392 | 20,230 BZ | 100 | 2.023,000 | 700,000 | 14.281,500 |
| 01.04.2025 | 08:55:09.906 | 20,190 BZ | 125 | 2.523,750 | 600,000 | 12.258,500 |
| 01.04.2025 | 08:54:19.595 | 20,170 BZ | 125 | 2.521,250 | 475,000 | 9.734,750 |
| 01.04.2025 | 08:38:18.899 | 20,610 BZ | 350 | 7.213,500 | 350,000 | 7.213,500 |
| 01.04.2025 | 08:15:11.959 | 20,830 G | - | - | - | - |
| 31.03.2025 | 21:29:53.163 | 20,510 G | - | - | 16.500,000 | 358.022,500 |
| 31.03.2025 | 21:29:53.163 | 20,510 G | - | - | 16.500,000 | 358.022,500 |
| 31.03.2025 | 20:34:09.084 | 20,410 G | - | - | 16.500,000 | 358.022,500 |
| 31.03.2025 | 20:32:02.783 | 20,380 BZ | 100 | 2.038,000 | 16.500,000 | 358.022,500 |
| 31.03.2025 | 20:31:37.012 | 20,360 BZ | 100 | 2.036,000 | 16.400,000 | 355.984,500 |
| 31.03.2025 | 19:33:40.475 | 21,170 G | - | - | 16.300,000 | 353.948,500 |
| 31.03.2025 | 19:13:35.909 | 20,950 BZ | 100 | 2.095,000 | 16.300,000 | 353.948,500 |
| 31.03.2025 | 19:13:08.722 | 20,920 BZ | 100 | 2.092,000 | 16.200,000 | 351.853,500 |
| 31.03.2025 | 18:52:31.475 | 21,150 G | - | - | 16.100,000 | 349.761,500 |
| 31.03.2025 | 17:46:15.059 | 21,350 G | - | - | 16.100,000 | 349.761,500 |
| 31.03.2025 | 16:13:52.654 | 22,010 G | - | - | 16.100,000 | 349.761,500 |
| 31.03.2025 | 16:09:38.404 | 21,740 G | - | - | 16.100,000 | 349.761,500 |
| 31.03.2025 | 14:32:48.125 | 22,930 G | - | - | 16.100,000 | 349.761,500 |
| 31.03.2025 | 13:34:36.988 | 23,140 BZ | 100 | 2.314,000 | 16.100,000 | 349.761,500 |
| 31.03.2025 | 13:34:31.919 | 23,150 BZ | 100 | 2.315,000 | 16.000,000 | 347.447,500 |
| 31.03.2025 | 13:16:18.763 | 22,860 BZ | 550 | 12.573,000 | 15.900,000 | 345.132,500 |
| 31.03.2025 | 13:15:19.712 | 23,100 G | - | - | 15.350,000 | 332.559,500 |
| 31.03.2025 | 13:10:49.293 | 23,160 BZ | 550 | 12.738,000 | 15.350,000 | 332.559,500 |
| 31.03.2025 | 13:00:58.047 | 23,100 BZ | 550 | 12.705,000 | 14.800,000 | 319.821,500 |
| 31.03.2025 | 12:59:07.897 | 23,300 BZ | 550 | 12.815,000 | 14.250,000 | 307.116,500 |
| 31.03.2025 | 12:48:26.630 | 22,680 BZ | 550 | 12.474,000 | 13.700,000 | 294.301,500 |
| 31.03.2025 | 12:37:16.514 | 22,700 BZ | 550 | 12.485,000 | 13.150,000 | 281.827,500 |
| 31.03.2025 | 12:20:17.453 | 22,670 BZ | 650 | 14.735,500 | 12.600,000 | 269.342,500 |
| 31.03.2025 | 12:18:47.673 | 22,860 BZ | 650 | 14.859,000 | 11.950,000 | 254.607,000 |
| 31.03.2025 | 12:14:49.990 | 22,500 BZ | 650 | 14.625,000 | 11.300,000 | 239.748,000 |
| 31.03.2025 | 12:06:18.999 | 22,390 G | - | - | 10.650,000 | 225.123,000 |
| 31.03.2025 | 12:02:05.177 | 21,980 G | - | - | 10.650,000 | 225.123,000 |
| 31.03.2025 | 11:54:55.853 | 22,060 BZ | 650 | 14.339,000 | 10.650,000 | 225.123,000 |
| 31.03.2025 | 11:54:11.709 | 21,820 BZ | 650 | 14.183,000 | 10.000,000 | 210.784,000 |
| 31.03.2025 | 11:52:08.759 | 21,860 BZ | 650 | 14.209,000 | 9.350,000 | 196.601,000 |
| 31.03.2025 | 11:11:30.684 | 21,310 BZ | 650 | 13.851,500 | 8.700,000 | 182.392,000 |
| 31.03.2025 | 10:52:48.174 | 20,800 BZ | 150 | 3.120,000 | 8.050,000 | 168.540,500 |
| 31.03.2025 | 10:52:13.765 | 20,760 BZ | 150 | 3.114,000 | 7.900,000 | 165.420,500 |
| 31.03.2025 | 10:51:54.953 | 20,850 G | - | - | 7.750,000 | 162.306,500 |
| 31.03.2025 | 10:50:33.317 | 20,870 BZ | 150 | 3.130,500 | 7.750,000 | 162.306,500 |
| 31.03.2025 | 10:50:29.572 | 20,880 BZ | 150 | 3.132,000 | 7.600,000 | 159.176,000 |
| 31.03.2025 | 10:49:41.603 | 20,910 BZ | 350 | 7.318,500 | 7.450,000 | 156.044,000 |
| 31.03.2025 | 10:49:03.855 | 20,970 BZ | 550 | 11.533,500 | 7.100,000 | 148.725,500 |
| 31.03.2025 | 10:48:14.021 | 21,020 BZ | 550 | 11.561,000 | 6.550,000 | 137.192,000 |
