DAX/KO/Put [endlos]/MS
WKN MG53XD
ISIN DE000MG53XD2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:09:12.226 | 6,920 G | - | - | 14.890,000 | 104.713,450 |
| 23.12.2025 | 21:09:12.226 | 6,920 G | - | - | 14.890,000 | 104.713,450 |
| 23.12.2025 | 20:34:06.622 | 6,880 BZ | 200 | 1.376,000 | 14.890,000 | 104.713,450 |
| 23.12.2025 | 20:32:53.384 | 6,870 G | - | - | 14.690,000 | 103.337,450 |
| 23.12.2025 | 20:31:11.830 | 6,890 BZ | 200 | 1.378,000 | 14.690,000 | 103.337,450 |
| 23.12.2025 | 20:06:55.541 | 6,870 G | - | - | 14.490,000 | 101.959,450 |
| 23.12.2025 | 19:13:21.391 | 6,860 BZ | 200 | 1.372,000 | 14.490,000 | 101.959,450 |
| 23.12.2025 | 19:13:11.617 | 6,870 BZ | 200 | 1.374,000 | 14.290,000 | 100.587,450 |
| 23.12.2025 | 19:06:33.748 | 6,920 BZ | 370 | 2.560,400 | 14.090,000 | 99.213,450 |
| 23.12.2025 | 19:06:15.101 | 6,930 BZ | 370 | 2.564,100 | 13.720,000 | 96.653,050 |
| 23.12.2025 | 19:04:57.742 | 6,950 G | - | - | 13.350,000 | 94.088,950 |
| 23.12.2025 | 18:59:03.793 | 6,960 BZ | 200 | 1.392,000 | 13.350,000 | 94.088,950 |
| 23.12.2025 | 18:58:40.984 | 6,960 BZ | 200 | 1.392,000 | 13.150,000 | 92.696,950 |
| 23.12.2025 | 18:54:44.385 | 6,970 BZ | 200 | 1.394,000 | 12.950,000 | 91.304,950 |
| 23.12.2025 | 18:54:11.204 | 6,960 BZ | 200 | 1.392,000 | 12.750,000 | 89.910,950 |
| 23.12.2025 | 18:45:57.361 | 6,870 BZ | 200 | 1.374,000 | 12.550,000 | 88.518,950 |
| 23.12.2025 | 18:45:52.131 | 6,860 BZ | 200 | 1.372,000 | 12.350,000 | 87.144,950 |
| 23.12.2025 | 18:27:15.848 | 6,770 BZ | 200 | 1.354,000 | 12.150,000 | 85.772,950 |
| 23.12.2025 | 18:26:35.292 | 6,780 BZ | 200 | 1.356,000 | 11.950,000 | 84.418,950 |
| 23.12.2025 | 18:15:20.667 | 6,930 BZ | 200 | 1.386,000 | 11.750,000 | 83.062,950 |
| 23.12.2025 | 18:14:34.075 | 6,930 BZ | 200 | 1.386,000 | 11.550,000 | 81.676,950 |
| 23.12.2025 | 18:05:20.066 | 6,910 G | - | - | 11.350,000 | 80.290,950 |
| 23.12.2025 | 18:03:00.527 | 6,860 BZ | 200 | 1.372,000 | 11.350,000 | 80.290,950 |
| 23.12.2025 | 17:56:04.905 | 6,820 BZ | 200 | 1.364,000 | 11.150,000 | 78.918,950 |
| 23.12.2025 | 17:43:13.209 | 6,850 BZ | 200 | 1.370,000 | 10.950,000 | 77.554,950 |
| 23.12.2025 | 17:43:03.771 | 6,870 BZ | 200 | 1.374,000 | 10.750,000 | 76.184,950 |
| 23.12.2025 | 17:40:15.679 | 6,810 BZ | 200 | 1.362,000 | 10.550,000 | 74.810,950 |
| 23.12.2025 | 17:39:50.639 | 6,830 BZ | 200 | 1.366,000 | 10.350,000 | 73.448,950 |
| 23.12.2025 | 17:30:34.360 | 6,870 BZ | 400 | 2.748,000 | 10.150,000 | 72.082,950 |
| 23.12.2025 | 17:29:10.175 | 6,920 BZ | 400 | 2.768,000 | 9.750,000 | 69.334,950 |
| 23.12.2025 | 17:06:09.234 | 6,780 G | - | - | 9.350,000 | 66.566,950 |
| 23.12.2025 | 16:24:31.574 | 6,810 BZ | 250 | 1.702,500 | 9.350,000 | 66.566,950 |
| 23.12.2025 | 16:23:19.429 | 6,800 BZ | 250 | 1.700,000 | 9.100,000 | 64.864,450 |
| 23.12.2025 | 16:19:19.607 | 6,940 BZ | 150 | 1.041,000 | 8.850,000 | 63.164,450 |
| 23.12.2025 | 16:16:36.667 | 6,900 BZ | 150 | 1.035,000 | 8.700,000 | 62.123,450 |
| 23.12.2025 | 16:07:21.134 | 7,100 G | - | - | 8.550,000 | 61.088,450 |
| 23.12.2025 | 16:06:32.959 | 7,170 BZ | 170 | 1.218,900 | 8.550,000 | 61.088,450 |
| 23.12.2025 | 16:06:27.685 | 7,180 BZ | 170 | 1.220,600 | 8.380,000 | 59.869,550 |
| 23.12.2025 | 16:02:10.891 | 7,170 BZ | 170 | 1.218,900 | 8.210,000 | 58.648,950 |
| 23.12.2025 | 16:02:04.454 | 7,190 BZ | 170 | 1.222,300 | 8.040,000 | 57.430,050 |
| 23.12.2025 | 16:00:45.109 | 7,110 BZ | 170 | 1.208,700 | 7.870,000 | 56.207,750 |
| 23.12.2025 | 16:00:20.781 | 7,090 BZ | 170 | 1.205,300 | 7.700,000 | 54.999,050 |
| 23.12.2025 | 15:50:01.997 | 6,980 BZ | 170 | 1.186,600 | 7.530,000 | 53.793,750 |
| 23.12.2025 | 15:48:26.890 | 7,060 BZ | 170 | 1.200,200 | 7.360,000 | 52.607,150 |
| 23.12.2025 | 15:47:53.326 | 7,050 BZ | 200 | 1.410,000 | 7.190,000 | 51.406,950 |
| 23.12.2025 | 15:47:18.120 | 7,000 BZ | 200 | 1.400,000 | 6.990,000 | 49.996,950 |
| 23.12.2025 | 15:45:14.641 | 6,920 BZ | 200 | 1.384,000 | 6.790,000 | 48.596,950 |
| 23.12.2025 | 15:42:51.678 | 6,910 BZ | 200 | 1.382,000 | 6.590,000 | 47.212,950 |
| 23.12.2025 | 15:34:18.196 | 7,140 BZ | 170 | 1.213,800 | 6.390,000 | 45.830,950 |
| 23.12.2025 | 15:32:32.746 | 7,120 BZ | 170 | 1.210,400 | 6.220,000 | 44.617,150 |
| 23.12.2025 | 15:29:33.970 | 7,100 G | - | - | 6.050,000 | 43.406,750 |
| 23.12.2025 | 14:06:29.357 | 7,140 G | - | - | 6.050,000 | 43.406,750 |
| 23.12.2025 | 13:06:12.779 | 7,240 G | - | - | 6.050,000 | 43.406,750 |
| 23.12.2025 | 12:05:58.173 | 7,010 G | - | - | 6.050,000 | 43.406,750 |
| 23.12.2025 | 11:56:33.761 | 7,050 BZ | 175 | 1.233,750 | 6.050,000 | 43.406,750 |
| 23.12.2025 | 11:55:44.189 | 7,090 BZ | 175 | 1.240,750 | 5.875,000 | 42.173,000 |
| 23.12.2025 | 11:30:52.649 | 7,030 BZ | 175 | 1.230,250 | 5.700,000 | 40.932,250 |
| 23.12.2025 | 11:30:29.609 | 7,070 BZ | 175 | 1.237,250 | 5.525,000 | 39.702,000 |
| 23.12.2025 | 11:24:02.543 | 7,100 BZ | 175 | 1.242,500 | 5.350,000 | 38.464,750 |
| 23.12.2025 | 11:23:58.160 | 7,130 BZ | 175 | 1.247,750 | 5.175,000 | 37.222,250 |
| 23.12.2025 | 11:20:36.892 | 7,100 G | - | - | 5.000,000 | 35.974,500 |
| 23.12.2025 | 11:14:03.876 | 6,990 G | - | - | 5.000,000 | 35.974,500 |
| 23.12.2025 | 11:06:24.897 | 7,080 BZ | 175 | 1.239,000 | 5.000,000 | 35.974,500 |
| 23.12.2025 | 11:06:09.403 | 7,070 BZ | 175 | 1.237,250 | 4.825,000 | 34.735,500 |
| 23.12.2025 | 10:59:51.345 | 7,080 BZ | 175 | 1.239,000 | 4.650,000 | 33.498,250 |
| 23.12.2025 | 10:58:51.082 | 7,130 BZ | 175 | 1.247,750 | 4.475,000 | 32.259,250 |
| 23.12.2025 | 10:53:56.719 | 7,110 BZ | 175 | 1.244,250 | 4.300,000 | 31.011,500 |
| 23.12.2025 | 10:52:54.415 | 7,100 BZ | 175 | 1.242,500 | 4.125,000 | 29.767,250 |
| 23.12.2025 | 10:26:43.504 | 7,300 BZ | 200 | 1.460,000 | 3.950,000 | 28.524,750 |
| 23.12.2025 | 10:25:51.928 | 7,350 BZ | 200 | 1.470,000 | 3.750,000 | 27.064,750 |
| 23.12.2025 | 10:16:19.713 | 7,190 BZ | 25 | 179,750 | 3.550,000 | 25.594,750 |
| 23.12.2025 | 10:15:15.796 | 7,230 BZ | 200 | 1.446,000 | 3.525,000 | 25.415,000 |
| 23.12.2025 | 10:14:59.949 | 7,240 BZ | 175 | 1.267,000 | 3.325,000 | 23.969,000 |
| 23.12.2025 | 10:13:09.354 | 7,230 BZ | 175 | 1.265,250 | 3.150,000 | 22.702,000 |
| 23.12.2025 | 10:11:38.793 | 7,250 BZ | 175 | 1.268,750 | 2.975,000 | 21.436,750 |
| 23.12.2025 | 10:09:26.966 | 7,270 BZ | 200 | 1.454,000 | 2.800,000 | 20.168,000 |
| 23.12.2025 | 10:08:40.064 | 7,350 BZ | 200 | 1.470,000 | 2.600,000 | 18.714,000 |
| 23.12.2025 | 10:07:36.181 | 7,310 BZ | 200 | 1.462,000 | 2.400,000 | 17.244,000 |
| 23.12.2025 | 10:05:46.988 | 7,290 BZ | 200 | 1.458,000 | 2.200,000 | 15.782,000 |
| 23.12.2025 | 10:05:13.122 | 7,280 G | - | - | 2.000,000 | 14.324,000 |
| 23.12.2025 | 09:59:00.854 | 7,280 BZ | 200 | 1.456,000 | 2.000,000 | 14.324,000 |
| 23.12.2025 | 09:58:43.226 | 7,260 BZ | 200 | 1.452,000 | 1.800,000 | 12.868,000 |
| 23.12.2025 | 09:41:09.172 | 7,170 BZ | 200 | 1.434,000 | 1.600,000 | 11.416,000 |
| 23.12.2025 | 09:41:01.462 | 7,150 BZ | 200 | 1.430,000 | 1.400,000 | 9.982,000 |
| 23.12.2025 | 09:40:25.756 | 7,160 BZ | 200 | 1.432,000 | 1.200,000 | 8.552,000 |
| 23.12.2025 | 09:36:52.488 | 7,020 BZ | 200 | 1.404,000 | 1.000,000 | 7.120,000 |
| 23.12.2025 | 09:14:13.270 | 7,050 G | - | - | 800,000 | 5.716,000 |
| 23.12.2025 | 08:42:44.925 | 7,210 G | - | - | 800,000 | 5.716,000 |
| 23.12.2025 | 08:15:34.260 | 7,160 BZ | 200 | 1.432,000 | 800,000 | 5.716,000 |
| 23.12.2025 | 08:13:10.490 | 7,180 BZ | 200 | 1.436,000 | 600,000 | 4.284,000 |
| 23.12.2025 | 08:10:09.113 | 7,120 G | - | - | 400,000 | 2.848,000 |
| 23.12.2025 | 08:03:20.961 | 7,090 BZ | 200 | 1.418,000 | 400,000 | 2.848,000 |
| 23.12.2025 | 08:02:44.910 | 7,150 BZ | 200 | 1.430,000 | 200,000 | 1.430,000 |
| 22.12.2025 | 21:54:32.511 | 7,360 BZ | 200 | 1.472,000 | 3.604,000 | 27.024,360 |
| 22.12.2025 | 21:54:32.511 | 7,360 BZ | 200 | 1.472,000 | 3.604,000 | 27.024,360 |
| 22.12.2025 | 21:49:16.176 | 7,420 BZ | 200 | 1.484,000 | 3.404,000 | 25.552,360 |
| 22.12.2025 | 21:19:20.147 | 7,390 BZ | 200 | 1.478,000 | 3.204,000 | 24.068,360 |
| 22.12.2025 | 21:12:11.166 | 7,310 G | - | - | 3.004,000 | 22.590,360 |
| 22.12.2025 | 21:07:17.502 | 7,370 BZ | 200 | 1.474,000 | 3.004,000 | 22.590,360 |
| 22.12.2025 | 20:46:51.414 | 7,410 G | - | - | 2.804,000 | 21.116,360 |