DAX/KO/Put [endlos]/MS
WKN MG51FX
ISIN DE000MG51FX1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 21:23:59.821 | 41,780 G | - | - | 1.534,000 | 67.280,020 |
| 19.05.2025 | 20:23:39.033 | 41,960 G | - | - | 1.534,000 | 67.280,020 |
| 19.05.2025 | 19:54:45.960 | 41,870 BZ | 25 | 1.046,750 | 1.534,000 | 67.280,020 |
| 19.05.2025 | 19:54:42.076 | 41,860 BZ | 25 | 1.046,500 | 1.509,000 | 66.233,270 |
| 19.05.2025 | 19:27:26.449 | 41,580 BZ | 24 | 997,920 | 1.484,000 | 65.186,770 |
| 19.05.2025 | 19:26:27.548 | 41,600 BZ | 24 | 998,400 | 1.460,000 | 64.188,850 |
| 19.05.2025 | 19:24:12.858 | 41,680 G | - | - | 1.436,000 | 63.190,450 |
| 19.05.2025 | 18:44:26.288 | 42,050 G | - | - | 1.436,000 | 63.190,450 |
| 19.05.2025 | 18:29:23.927 | 42,110 BZ | 24 | 1.010,640 | 1.436,000 | 63.190,450 |
| 19.05.2025 | 18:29:19.685 | 42,120 BZ | 24 | 1.010,880 | 1.412,000 | 62.179,810 |
| 19.05.2025 | 17:50:25.931 | 42,470 G | - | - | 1.388,000 | 61.168,930 |
| 19.05.2025 | 17:34:41.889 | 42,570 BZ | 24 | 1.021,680 | 1.388,000 | 61.168,930 |
| 19.05.2025 | 17:34:33.070 | 42,580 BZ | 24 | 1.021,920 | 1.364,000 | 60.147,250 |
| 19.05.2025 | 17:12:19.002 | 42,780 BZ | 24 | 1.026,720 | 1.340,000 | 59.125,330 |
| 19.05.2025 | 17:11:46.673 | 42,800 BZ | 24 | 1.027,200 | 1.316,000 | 58.098,610 |
| 19.05.2025 | 17:04:45.325 | 43,030 BZ | 24 | 1.032,720 | 1.292,000 | 57.071,410 |
| 19.05.2025 | 17:04:13.090 | 43,040 BZ | 24 | 1.032,960 | 1.268,000 | 56.038,690 |
| 19.05.2025 | 16:51:26.543 | 43,300 BZ | 24 | 1.039,200 | 1.244,000 | 55.005,730 |
| 19.05.2025 | 16:51:13.277 | 43,260 BZ | 24 | 1.038,240 | 1.220,000 | 53.966,530 |
| 19.05.2025 | 16:42:44.630 | 43,320 G | - | - | 1.196,000 | 52.928,290 |
| 19.05.2025 | 16:32:14.364 | 43,600 BZ | 23 | 1.002,800 | 1.196,000 | 52.928,290 |
| 19.05.2025 | 16:32:03.502 | 43,600 BZ | 23 | 1.002,800 | 1.173,000 | 51.925,490 |
| 19.05.2025 | 16:16:42.112 | 43,500 BZ | 23 | 1.000,500 | 1.150,000 | 50.922,690 |
| 19.05.2025 | 16:16:36.965 | 43,500 BZ | 23 | 1.000,500 | 1.127,000 | 49.922,190 |
| 19.05.2025 | 16:05:59.852 | 43,570 BZ | 23 | 1.002,110 | 1.104,000 | 48.921,690 |
| 19.05.2025 | 16:05:42.972 | 43,630 BZ | 23 | 1.003,490 | 1.081,000 | 47.919,580 |
| 19.05.2025 | 16:02:37.662 | 43,480 BZ | 23 | 1.000,040 | 1.058,000 | 46.916,090 |
| 19.05.2025 | 16:02:26.511 | 43,480 BZ | 23 | 1.000,040 | 1.035,000 | 45.916,050 |
| 19.05.2025 | 15:48:26.507 | 43,700 BZ | 23 | 1.005,100 | 989,000 | 43.910,680 |
| 19.05.2025 | 15:37:36.600 | 43,990 BZ | 23 | 1.011,770 | 966,000 | 42.905,580 |
| 19.05.2025 | 15:36:28.869 | 43,970 BZ | 23 | 1.011,310 | 943,000 | 41.893,810 |
| 19.05.2025 | 15:35:53.674 | 44,130 BZ | 23 | 1.014,990 | 920,000 | 40.882,500 |
| 19.05.2025 | 15:34:32.277 | 44,050 BZ | 23 | 1.013,150 | 897,000 | 39.867,510 |
| 19.05.2025 | 15:30:00.297 | 44,320 G | - | - | 874,000 | 38.854,360 |
| 19.05.2025 | 15:07:08.111 | 44,330 BZ | 23 | 1.019,590 | 874,000 | 38.854,360 |
| 19.05.2025 | 15:07:00.588 | 44,320 BZ | 23 | 1.019,360 | 851,000 | 37.834,770 |
| 19.05.2025 | 14:32:37.980 | 44,260 BZ | 23 | 1.017,980 | 828,000 | 36.815,410 |
| 19.05.2025 | 14:30:49.586 | 44,270 BZ | 23 | 1.018,210 | 805,000 | 35.797,430 |
| 19.05.2025 | 13:49:36.433 | 44,200 G | - | - | 782,000 | 34.779,220 |
| 19.05.2025 | 13:49:22.985 | 44,220 BZ | 23 | 1.017,060 | 782,000 | 34.779,220 |
| 19.05.2025 | 13:48:40.155 | 44,180 BZ | 23 | 1.016,140 | 759,000 | 33.762,160 |
| 19.05.2025 | 13:46:47.752 | 44,310 BZ | 23 | 1.019,130 | 736,000 | 32.746,020 |
| 19.05.2025 | 13:46:38.704 | 44,300 BZ | 23 | 1.018,900 | 713,000 | 31.726,890 |
| 19.05.2025 | 13:16:59.427 | 44,510 BZ | 23 | 1.023,730 | 690,000 | 30.707,990 |
| 19.05.2025 | 13:11:56.408 | 44,570 BZ | 23 | 1.025,110 | 667,000 | 29.684,260 |
| 19.05.2025 | 13:10:57.534 | 44,500 BZ | 23 | 1.023,500 | 644,000 | 28.659,150 |
| 19.05.2025 | 13:10:44.640 | 44,490 BZ | 23 | 1.023,270 | 621,000 | 27.635,650 |
| 19.05.2025 | 12:44:07.034 | 44,370 G | - | - | 598,000 | 26.612,380 |
| 19.05.2025 | 12:41:02.497 | 44,370 BZ | 23 | 1.020,510 | 598,000 | 26.612,380 |
| 19.05.2025 | 12:40:56.998 | 44,380 BZ | 23 | 1.020,740 | 575,000 | 25.591,870 |
| 19.05.2025 | 12:31:49.809 | 44,490 BZ | 23 | 1.023,270 | 552,000 | 24.571,130 |
| 19.05.2025 | 12:31:44.597 | 44,480 BZ | 23 | 1.023,040 | 529,000 | 23.547,860 |
| 19.05.2025 | 12:26:17.322 | 44,290 BZ | 23 | 1.018,670 | 506,000 | 22.524,820 |
| 19.05.2025 | 12:26:13.123 | 44,300 BZ | 23 | 1.018,900 | 483,000 | 21.506,150 |
| 19.05.2025 | 12:22:50.436 | 44,400 BZ | 23 | 1.021,200 | 460,000 | 20.487,250 |
| 19.05.2025 | 12:22:20.913 | 44,410 BZ | 23 | 1.021,430 | 437,000 | 19.466,050 |
| 19.05.2025 | 12:12:11.804 | 44,610 BZ | 23 | 1.026,030 | 414,000 | 18.444,620 |
| 19.05.2025 | 12:12:01.091 | 44,600 BZ | 23 | 1.025,800 | 391,000 | 17.418,590 |
| 19.05.2025 | 11:30:07.364 | 44,740 G | - | - | 368,000 | 16.392,790 |
| 19.05.2025 | 10:35:37.127 | 44,570 G | - | - | 368,000 | 16.392,790 |
| 19.05.2025 | 10:33:00.438 | 44,720 BZ | 23 | 1.028,560 | 368,000 | 16.392,790 |
| 19.05.2025 | 10:32:54.515 | 44,740 BZ | 23 | 1.029,020 | 345,000 | 15.364,230 |
| 19.05.2025 | 10:21:12.112 | 44,570 BZ | 23 | 1.025,110 | 322,000 | 14.335,210 |
| 19.05.2025 | 10:20:42.541 | 44,570 BZ | 23 | 1.025,110 | 299,000 | 13.310,100 |
| 19.05.2025 | 10:14:24.693 | 44,420 BZ | 23 | 1.021,660 | 276,000 | 12.284,990 |
| 19.05.2025 | 10:14:08.062 | 44,380 BZ | 23 | 1.020,740 | 253,000 | 11.263,330 |
| 19.05.2025 | 10:11:40.663 | 44,530 BZ | 23 | 1.024,190 | 230,000 | 10.242,590 |
| 19.05.2025 | 10:11:27.579 | 44,500 BZ | 23 | 1.023,500 | 207,000 | 9.218,400 |
| 19.05.2025 | 10:05:50.587 | 44,500 BZ | 23 | 1.023,500 | 184,000 | 8.194,900 |
| 19.05.2025 | 10:04:09.387 | 44,700 BZ | 23 | 1.028,100 | 161,000 | 7.171,400 |
| 19.05.2025 | 09:51:55.160 | 44,420 BZ | 23 | 1.021,660 | 138,000 | 6.143,300 |
| 19.05.2025 | 09:51:28.669 | 44,390 BZ | 23 | 1.020,970 | 115,000 | 5.121,640 |
| 19.05.2025 | 09:44:43.449 | 44,490 G | - | - | 92,000 | 4.100,670 |
| 19.05.2025 | 09:19:51.984 | 44,580 G | - | - | 92,000 | 4.100,670 |
| 19.05.2025 | 09:15:26.283 | 44,740 BZ | 23 | 1.029,020 | 69,000 | 3.071,880 |
| 19.05.2025 | 09:02:22.292 | 44,390 BZ | 23 | 1.020,970 | 46,000 | 2.042,860 |
| 19.05.2025 | 09:02:14.893 | 44,430 BZ | 23 | 1.021,890 | 23,000 | 1.021,890 |
| 19.05.2025 | 08:12:24.335 | 44,440 G | - | - | - | - |
| 16.05.2025 | 21:07:21.341 | 43,690 G | - | - | - | - |
| 16.05.2025 | 21:07:21.341 | 43,690 G | - | - | - | - |
| 16.05.2025 | 20:08:09.507 | 43,860 G | - | - | - | - |
| 16.05.2025 | 19:09:20.230 | 43,890 G | - | - | - | - |
| 16.05.2025 | 18:09:13.547 | 44,110 G | - | - | - | - |
| 16.05.2025 | 16:56:47.614 | 45,050 G | - | - | - | - |
| 16.05.2025 | 15:39:39.385 | 45,070 G | - | - | - | - |
| 16.05.2025 | 14:09:26.904 | 43,790 G | - | - | - | - |
| 16.05.2025 | 12:52:04.491 | 43,440 G | - | - | - | - |
| 16.05.2025 | 11:39:50.729 | 43,280 G | - | - | - | - |
| 16.05.2025 | 10:43:42.086 | 43,070 G | - | - | - | - |
| 16.05.2025 | 09:39:30.446 | 43,290 G | - | - | - | - |
| 16.05.2025 | 09:23:34.026 | 43,420 G | - | - | - | - |
| 16.05.2025 | 08:13:34.589 | 44,180 G | - | - | - | - |
| 15.05.2025 | 21:04:56.031 | 44,730 G | - | - | 1.368,000 | 63.628,490 |
| 15.05.2025 | 21:04:56.031 | 44,730 G | - | - | 1.368,000 | 63.628,490 |
| 15.05.2025 | 20:04:16.404 | 44,960 G | - | - | 1.368,000 | 63.628,490 |
| 15.05.2025 | 19:05:02.695 | 44,680 G | - | - | 1.368,000 | 63.628,490 |
| 15.05.2025 | 18:19:39.319 | 44,860 BZ | 23 | 1.031,780 | 1.368,000 | 63.628,490 |
| 15.05.2025 | 18:18:55.507 | 44,860 BZ | 23 | 1.031,780 | 1.345,000 | 62.596,710 |
| 15.05.2025 | 18:08:46.997 | 44,730 BZ | 23 | 1.028,790 | 1.322,000 | 61.564,930 |
| 15.05.2025 | 18:08:41.170 | 44,720 BZ | 23 | 1.028,560 | 1.299,000 | 60.536,140 |
