Deutsche B
WKN MG6ZSV
ISIN DE000MG6ZSV9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13:30:38.917 | 0,420 BZ | 500 | 210,000 | 723.978,000 | 290.810,150 |
| 03.03.2026 | 13:29:15.396 | 0,430 BZ | 500 | 215,000 | 723.478,000 | 290.600,150 |
| 03.03.2026 | 13:07:26.515 | 0,420 BZ | 50.000 | 21.000,000 | 672.978,000 | 269.385,150 |
| 03.03.2026 | 13:02:18.549 | 0,400 BZ | 7.500 | 3.000,000 | 622.978,000 | 248.385,150 |
| 03.03.2026 | 12:49:15.069 | 0,400 BZ | 1.400 | 560,000 | 615.478,000 | 245.385,150 |
| 03.03.2026 | 12:46:37.899 | 0,390 BZ | 1.400 | 546,000 | 614.078,000 | 244.825,150 |
| 03.03.2026 | 12:26:52.843 | 0,380 BZ | 500 | 190,000 | 562.678,000 | 224.779,150 |
| 03.03.2026 | 12:25:26.049 | 0,380 BZ | 500 | 190,000 | 562.178,000 | 224.589,150 |
| 03.03.2026 | 12:20:28.808 | 0,380 BZ | 18.000 | 6.840,000 | 561.678,000 | 224.399,150 |
| 03.03.2026 | 12:20:19.360 | 0,380 G | - | - | 543.678,000 | 217.559,150 |
| 03.03.2026 | 12:19:34.768 | 0,390 BZ | 5.000 | 1.950,000 | 543.678,000 | 217.559,150 |
| 03.03.2026 | 12:18:32.764 | 0,390 BZ | 1.500 | 585,000 | 538.678,000 | 215.609,150 |
| 03.03.2026 | 12:13:36.914 | 0,390 BZ | 1.500 | 585,000 | 537.178,000 | 215.024,150 |
| 03.03.2026 | 11:57:48.606 | 0,400 BZ | 2.500 | 1.000,000 | 535.678,000 | 214.439,150 |
| 03.03.2026 | 11:57:10.657 | 0,400 BZ | 2.500 | 1.000,000 | 533.178,000 | 213.439,150 |
| 03.03.2026 | 11:56:30.269 | 0,400 BZ | 4.250 | 1.700,000 | 530.678,000 | 212.439,150 |
| 03.03.2026 | 11:55:42.654 | 0,400 BZ | 3.750 | 1.500,000 | 526.428,000 | 210.739,150 |
| 03.03.2026 | 11:40:12.871 | 0,400 BZ | 500 | 200,000 | 522.678,000 | 209.239,150 |
| 03.03.2026 | 11:36:34.249 | 0,390 G | - | - | 522.178,000 | 209.039,150 |
| 03.03.2026 | 11:33:12.631 | 0,400 BZ | 11.000 | 4.400,000 | 522.178,000 | 209.039,150 |
| 03.03.2026 | 11:32:28.088 | 0,410 BZ | 2.000 | 820,000 | 511.178,000 | 204.639,150 |
| 03.03.2026 | 11:31:46.641 | 0,420 BZ | 2.000 | 840,000 | 509.178,000 | 203.819,150 |
| 03.03.2026 | 11:31:19.449 | 0,410 G | - | - | 507.178,000 | 202.979,150 |
| 03.03.2026 | 11:24:17.026 | 0,410 BZ | 1.219 | 499,790 | 507.178,000 | 202.979,150 |
| 03.03.2026 | 11:18:00.733 | 0,420 BZ | 1.219 | 511,980 | 505.959,000 | 202.479,360 |
| 03.03.2026 | 11:12:17.026 | 0,430 BZ | 4.000 | 1.720,000 | 500.740,000 | 200.287,380 |
| 03.03.2026 | 11:11:18.198 | 0,430 BZ | 5.444 | 2.340,920 | 496.740,000 | 198.567,380 |
| 03.03.2026 | 11:10:08.443 | 0,430 BZ | 444 | 190,920 | 491.296,000 | 196.226,460 |
| 03.03.2026 | 11:09:17.273 | 0,430 BZ | 5.000 | 2.150,000 | 490.852,000 | 196.035,540 |
| 03.03.2026 | 10:52:23.163 | 0,420 BZ | 5.000 | 2.100,000 | 485.852,000 | 193.885,540 |
| 03.03.2026 | 10:51:32.931 | 0,420 BZ | 5.000 | 2.100,000 | 480.852,000 | 191.785,540 |
| 03.03.2026 | 10:50:40.508 | 0,410 BZ | 13.150 | 5.391,500 | 475.852,000 | 189.685,540 |
| 03.03.2026 | 10:49:40.470 | 0,420 BZ | 5.000 | 2.100,000 | 462.702,000 | 184.294,040 |
| 03.03.2026 | 10:46:31.059 | 0,410 BZ | 7.000 | 2.870,000 | 456.552,000 | 181.722,540 |
| 03.03.2026 | 10:38:56.434 | 0,420 BZ | 3.000 | 1.260,000 | 449.552,000 | 178.852,540 |
| 03.03.2026 | 10:37:36.814 | 0,410 BZ | 3.000 | 1.230,000 | 446.552,000 | 177.592,540 |
| 03.03.2026 | 10:36:36.688 | 0,420 BZ | 800 | 336,000 | 439.752,000 | 174.804,540 |
| 03.03.2026 | 10:36:02.152 | 0,420 BZ | 3.000 | 1.260,000 | 438.952,000 | 174.468,540 |
| 03.03.2026 | 10:35:24.318 | 0,420 BZ | 1.200 | 504,000 | 435.952,000 | 173.208,540 |
| 03.03.2026 | 10:33:03.992 | 0,420 BZ | 1.200 | 504,000 | 434.752,000 | 172.704,540 |
| 03.03.2026 | 10:32:36.307 | 0,420 BZ | 5.200 | 2.184,000 | 433.552,000 | 172.200,540 |
| 03.03.2026 | 10:21:42.007 | 0,430 BZ | 2.500 | 1.075,000 | 428.352,000 | 170.016,540 |
| 03.03.2026 | 10:16:31.047 | 0,420 BZ | 2.700 | 1.134,000 | 425.852,000 | 168.941,540 |
| 03.03.2026 | 10:12:25.973 | 0,420 BZ | 1.100 | 462,000 | 423.152,000 | 167.807,540 |
| 03.03.2026 | 10:12:20.068 | 0,430 BZ | 1.100 | 473,000 | 422.052,000 | 167.345,540 |
| 03.03.2026 | 10:05:20.729 | 0,420 BZ | 10.000 | 4.200,000 | 420.952,000 | 166.872,540 |
| 03.03.2026 | 10:03:40.636 | 0,410 BZ | 12.000 | 4.920,000 | 410.952,000 | 162.672,540 |
| 03.03.2026 | 10:02:17.338 | 0,420 BZ | 2.000 | 840,000 | 398.952,000 | 157.752,540 |
| 03.03.2026 | 10:01:15.889 | 0,420 BZ | 7.387 | 3.102,540 | 384.952,000 | 151.992,540 |
| 03.03.2026 | 10:00:17.901 | 0,430 BZ | 7.000 | 3.010,000 | 377.565,000 | 148.890,000 |
| 03.03.2026 | 09:59:42.869 | 0,430 BZ | 20.000 | 8.600,000 | 370.565,000 | 145.880,000 |
| 03.03.2026 | 09:59:35.299 | 0,430 BZ | 12.000 | 5.160,000 | 350.565,000 | 137.280,000 |
| 03.03.2026 | 09:59:12.328 | 0,430 BZ | 3.240 | 1.393,200 | 338.565,000 | 132.120,000 |
| 03.03.2026 | 09:58:59.437 | 0,430 BZ | 12.000 | 5.160,000 | 335.325,000 | 130.726,800 |
| 03.03.2026 | 09:57:41.526 | 0,430 BZ | 15.500 | 6.665,000 | 323.325,000 | 125.566,800 |
| 03.03.2026 | 09:54:04.166 | 0,440 BZ | 3.000 | 1.320,000 | 307.825,000 | 118.901,800 |
| 03.03.2026 | 09:53:36.243 | 0,430 BZ | 1.647 | 708,210 | 304.825,000 | 117.581,800 |
| 03.03.2026 | 09:52:23.010 | 0,430 BZ | 27.000 | 11.610,000 | 303.178,000 | 116.873,590 |
| 03.03.2026 | 09:51:16.778 | 0,420 BZ | 5.750 | 2.415,000 | 276.178,000 | 105.263,590 |
| 03.03.2026 | 09:50:56.765 | 0,410 BZ | 2.500 | 1.025,000 | 270.428,000 | 102.848,590 |
| 03.03.2026 | 09:50:33.830 | 0,410 BZ | 6.250 | 2.562,500 | 267.928,000 | 101.823,590 |
| 03.03.2026 | 09:49:55.326 | 0,420 BZ | 3.000 | 1.260,000 | 261.678,000 | 99.261,090 |
| 03.03.2026 | 09:49:01.130 | 0,420 BZ | 5.500 | 2.310,000 | 258.678,000 | 98.001,090 |
| 03.03.2026 | 09:48:13.501 | 0,430 BZ | 4.500 | 1.935,000 | 253.178,000 | 95.691,090 |
| 03.03.2026 | 09:46:14.475 | 0,420 BZ | 1.000 | 420,000 | 248.678,000 | 93.756,090 |
| 03.03.2026 | 09:44:38.170 | 0,430 BZ | 3.000 | 1.290,000 | 243.678,000 | 91.656,090 |
| 03.03.2026 | 09:43:34.403 | 0,420 BZ | 1.000 | 420,000 | 240.678,000 | 90.366,090 |
| 03.03.2026 | 09:40:17.206 | 0,400 BZ | 1.300 | 520,000 | 239.678,000 | 89.946,090 |
| 03.03.2026 | 09:40:09.415 | 0,410 BZ | 1.300 | 533,000 | 238.378,000 | 89.426,090 |
| 03.03.2026 | 09:37:44.706 | 0,400 BZ | 21.100 | 8.440,000 | 237.078,000 | 88.893,090 |
| 03.03.2026 | 09:35:21.091 | 0,410 BZ | 5.000 | 2.050,000 | 215.978,000 | 80.453,090 |
| 03.03.2026 | 09:35:05.599 | 0,400 BZ | 1.000 | 400,000 | 210.978,000 | 78.403,090 |
| 03.03.2026 | 09:34:57.021 | 0,400 BZ | 4.000 | 1.600,000 | 209.978,000 | 78.003,090 |
| 03.03.2026 | 09:33:14.223 | 0,390 BZ | 3.000 | 1.170,000 | 205.978,000 | 76.403,090 |
| 03.03.2026 | 09:32:58.630 | 0,390 BZ | 5.000 | 1.950,000 | 202.978,000 | 75.233,090 |
| 03.03.2026 | 09:32:12.556 | 0,380 BZ | 600 | 228,000 | 197.978,000 | 73.283,090 |
| 03.03.2026 | 09:32:06.391 | 0,380 BZ | 2.500 | 950,000 | 197.378,000 | 73.055,090 |
| 03.03.2026 | 09:30:23.379 | 0,380 BZ | 26.214 | 9.961,320 | 194.878,000 | 72.105,090 |
| 03.03.2026 | 09:29:30.247 | 0,390 BZ | 2.000 | 780,000 | 168.664,000 | 62.143,770 |
| 03.03.2026 | 09:28:47.481 | 0,390 BZ | 1.666 | 649,740 | 166.664,000 | 61.363,770 |
| 03.03.2026 | 09:28:29.577 | 0,380 BZ | 11.000 | 4.180,000 | 164.998,000 | 60.714,030 |
| 03.03.2026 | 09:28:16.267 | 0,380 BZ | 8.500 | 3.230,000 | 153.998,000 | 56.534,030 |
| 03.03.2026 | 09:28:09.765 | 0,380 BZ | 15.000 | 5.700,000 | 145.498,000 | 53.304,030 |
| 03.03.2026 | 09:27:44.465 | 0,390 BZ | 26.666 | 10.399,740 | 130.498,000 | 47.604,030 |
| 03.03.2026 | 09:27:23.721 | 0,380 BZ | 25.000 | 9.500,000 | 103.832,000 | 37.204,290 |
| 03.03.2026 | 09:23:35.077 | 0,390 BZ | 1.298 | 506,220 | 78.832,000 | 27.704,290 |
| 03.03.2026 | 09:23:22.303 | 0,390 BZ | 3.000 | 1.170,000 | 77.534,000 | 27.198,070 |
| 03.03.2026 | 09:21:04.208 | 0,370 BZ | 12.500 | 4.625,000 | 74.534,000 | 26.028,070 |
| 03.03.2026 | 09:20:49.948 | 0,360 G | - | - | 62.034,000 | 21.403,070 |
| 03.03.2026 | 09:18:25.702 | 0,360 BZ | 1.667 | 600,120 | 62.034,000 | 21.403,070 |
| 03.03.2026 | 09:17:42.927 | 0,350 BZ | 2.857 | 999,950 | 60.367,000 | 20.802,950 |
| 03.03.2026 | 09:17:23.833 | 0,350 BZ | 3.000 | 1.050,000 | 57.510,000 | 19.803,000 |
| 03.03.2026 | 09:17:20.145 | 0,350 BZ | 6.060 | 2.121,000 | 54.510,000 | 18.753,000 |
| 03.03.2026 | 09:15:07.523 | 0,330 BZ | 7.000 | 2.310,000 | 48.450,000 | 16.632,000 |
| 03.03.2026 | 09:14:43.924 | 0,350 BZ | 7.000 | 2.450,000 | 41.450,000 | 14.322,000 |
| 03.03.2026 | 09:11:41.223 | 0,340 BZ | 3.000 | 1.020,000 | 34.450,000 | 11.872,000 |
| 03.03.2026 | 09:11:00.672 | 0,340 BZ | 2.500 | 850,000 | 31.450,000 | 10.852,000 |
| 03.03.2026 | 09:04:47.597 | 0,340 BZ | 1.550 | 527,000 | 28.950,000 | 10.002,000 |
| 03.03.2026 | 09:02:45.970 | 0,330 BZ | 5.900 | 1.947,000 | 27.400,000 | 9.475,000 |
| 03.03.2026 | 09:02:41.287 | 0,330 BZ | 7.100 | 2.343,000 | 21.500,000 | 7.528,000 |