MDAX Performance Index/KO/Call [endlos]/MS
WKN MG7WLL
ISIN DE000MG7WLL0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:33:12.945 | 6,000 G | - | - | 3.858,000 | 23.140,190 |
| 02.04.2025 | 21:33:12.945 | 6,000 G | - | - | 3.858,000 | 23.140,190 |
| 02.04.2025 | 20:49:12.322 | 5,980 G | - | - | 3.858,000 | 23.140,190 |
| 02.04.2025 | 20:41:20.115 | 6,000 BZ | 900 | 5.400,000 | 3.858,000 | 23.140,190 |
| 02.04.2025 | 19:47:20.291 | 6,000 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 18:56:57.574 | 6,020 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 17:50:19.688 | 5,970 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 16:21:31.390 | 5,950 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 16:16:19.256 | 5,950 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 14:39:29.855 | 5,750 G | - | - | 2.958,000 | 17.740,190 |
| 02.04.2025 | 14:03:08.380 | 5,810 BZ | 150 | 871,500 | 2.958,000 | 17.740,190 |
| 02.04.2025 | 14:02:00.787 | 5,830 BZ | 150 | 874,500 | 2.808,000 | 16.868,690 |
| 02.04.2025 | 13:17:53.259 | 5,940 G | - | - | 2.658,000 | 15.994,190 |
| 02.04.2025 | 12:43:08.227 | 5,960 BZ | 300 | 1.788,000 | 2.658,000 | 15.994,190 |
| 02.04.2025 | 12:42:04.999 | 5,960 BZ | 300 | 1.788,000 | 2.358,000 | 14.206,190 |
| 02.04.2025 | 12:08:46.436 | 6,000 G | - | - | 2.058,000 | 12.418,190 |
| 02.04.2025 | 12:03:49.261 | 5,970 G | - | - | 2.058,000 | 12.418,190 |
| 02.04.2025 | 10:53:22.571 | 6,070 G | - | - | 2.058,000 | 12.418,190 |
| 02.04.2025 | 10:12:23.795 | 5,910 BZ | 188 | 1.111,080 | 2.058,000 | 12.418,190 |
| 02.04.2025 | 10:12:06.569 | 5,900 BZ | 188 | 1.109,200 | 1.870,000 | 11.307,110 |
| 02.04.2025 | 10:07:07.581 | 5,880 BZ | 150 | 882,000 | 1.682,000 | 10.197,910 |
| 02.04.2025 | 10:06:55.542 | 5,900 BZ | 150 | 885,000 | 1.532,000 | 9.315,910 |
| 02.04.2025 | 10:02:21.508 | 5,990 BZ | 100 | 599,000 | 1.382,000 | 8.430,910 |
| 02.04.2025 | 10:01:46.440 | 5,980 BZ | 100 | 598,000 | 1.282,000 | 7.831,910 |
| 02.04.2025 | 09:53:11.791 | 6,000 BZ | 300 | 1.800,000 | 1.182,000 | 7.233,910 |
| 02.04.2025 | 09:53:06.974 | 6,000 BZ | 300 | 1.800,000 | 882,000 | 5.433,910 |
| 02.04.2025 | 09:50:02.513 | 6,020 G | - | - | 582,000 | 3.633,910 |
| 02.04.2025 | 09:48:07.763 | 6,020 G | - | - | 582,000 | 3.633,910 |
| 02.04.2025 | 09:00:26.070 | 6,270 BZ | 241 | 1.511,070 | 582,000 | 3.633,910 |
| 02.04.2025 | 09:00:00.941 | 6,240 BZ | 241 | 1.503,840 | 341,000 | 2.122,840 |
| 02.04.2025 | 08:22:40.009 | 6,160 G | - | - | 100,000 | 619,000 |
| 02.04.2025 | 08:00:17.009 | 6,190 BZ | 100 | 619,000 | 100,000 | 619,000 |
| 01.04.2025 | 21:11:57.460 | 6,130 G | - | - | 1.620,000 | 10.046,300 |
| 01.04.2025 | 21:11:57.460 | 6,130 G | - | - | 1.620,000 | 10.046,300 |
| 01.04.2025 | 20:09:42.219 | 6,130 G | - | - | 1.620,000 | 10.046,300 |
| 01.04.2025 | 19:08:46.719 | 6,170 G | - | - | 1.620,000 | 10.046,300 |
| 01.04.2025 | 18:39:43.808 | 6,180 BZ | 50 | 309,000 | 1.620,000 | 10.046,300 |
| 01.04.2025 | 18:39:38.467 | 6,180 BZ | 50 | 309,000 | 1.570,000 | 9.737,300 |
| 01.04.2025 | 18:16:16.848 | 6,240 G | - | - | 1.520,000 | 9.428,300 |
| 01.04.2025 | 17:16:34.328 | 6,280 G | - | - | 1.520,000 | 9.428,300 |
| 01.04.2025 | 16:00:11.485 | 6,140 BZ | 120 | 736,800 | 920,000 | 5.768,300 |
| 01.04.2025 | 14:23:08.099 | 6,350 G | - | - | 680,000 | 4.294,700 |
| 01.04.2025 | 13:16:53.124 | 6,290 G | - | - | 680,000 | 4.294,700 |
| 01.04.2025 | 12:17:08.005 | 6,370 G | - | - | 680,000 | 4.294,700 |
| 01.04.2025 | 12:01:26.019 | 6,370 BZ | 500 | 3.185,000 | 680,000 | 4.294,700 |
| 01.04.2025 | 11:09:44.354 | 6,390 G | - | - | 180,000 | 1.109,700 |
| 01.04.2025 | 09:37:10.882 | 6,100 G | - | - | 180,000 | 1.109,700 |
| 01.04.2025 | 09:28:30.331 | 6,160 G | - | - | 180,000 | 1.109,700 |
| 01.04.2025 | 09:00:25.420 | 6,160 BZ | 90 | 554,400 | 180,000 | 1.109,700 |
| 01.04.2025 | 09:00:20.387 | 6,170 BZ | 90 | 555,300 | 90,000 | 555,300 |
| 01.04.2025 | 08:19:49.103 | 6,050 G | - | - | - | - |
| 31.03.2025 | 21:29:54.304 | 6,050 G | - | - | 57.600,000 | 347.762,680 |
| 31.03.2025 | 21:29:54.304 | 6,050 G | - | - | 57.600,000 | 347.762,680 |
| 31.03.2025 | 20:34:13.801 | 6,040 G | - | - | 57.600,000 | 347.762,680 |
| 31.03.2025 | 19:35:11.710 | 5,960 BZ | 250 | 1.490,000 | 57.600,000 | 347.762,680 |
| 31.03.2025 | 19:33:44.457 | 5,950 G | - | - | 57.350,000 | 346.272,680 |
| 31.03.2025 | 19:33:12.361 | 5,960 BZ | 250 | 1.490,000 | 57.350,000 | 346.272,680 |
| 31.03.2025 | 18:52:37.525 | 5,950 G | - | - | 57.100,000 | 344.782,680 |
| 31.03.2025 | 17:46:24.904 | 5,930 G | - | - | 57.100,000 | 344.782,680 |
| 31.03.2025 | 17:29:42.201 | 5,980 BZ | 310 | 1.853,800 | 57.100,000 | 344.782,680 |
| 31.03.2025 | 16:14:04.921 | 5,980 G | - | - | 56.790,000 | 342.928,880 |
| 31.03.2025 | 16:09:46.959 | 6,000 G | - | - | 56.790,000 | 342.928,880 |
| 31.03.2025 | 15:34:52.028 | 5,880 BZ | 25 | 147,000 | 56.790,000 | 342.928,880 |
| 31.03.2025 | 15:34:47.433 | 5,880 BZ | 25 | 147,000 | 56.765,000 | 342.781,880 |
| 31.03.2025 | 14:32:59.607 | 5,860 G | - | - | 56.740,000 | 342.634,880 |
| 31.03.2025 | 13:15:29.660 | 5,790 G | - | - | 56.740,000 | 342.634,880 |
| 31.03.2025 | 12:06:34.071 | 5,680 G | - | - | 56.740,000 | 342.634,880 |
| 31.03.2025 | 12:02:24.146 | 5,730 G | - | - | 56.740,000 | 342.634,880 |
| 31.03.2025 | 11:19:37.918 | 5,900 BZ | 1.500 | 8.850,000 | 56.740,000 | 342.634,880 |
| 31.03.2025 | 10:51:59.273 | 5,920 G | - | - | 55.240,000 | 333.784,880 |
| 31.03.2025 | 09:54:24.318 | 6,000 BZ | 100 | 600,000 | 55.240,000 | 333.784,880 |
| 31.03.2025 | 09:54:19.554 | 6,000 BZ | 100 | 600,000 | 55.140,000 | 333.184,880 |
| 31.03.2025 | 09:52:50.204 | 5,980 G | - | - | 55.040,000 | 332.584,880 |
| 31.03.2025 | 09:52:20.602 | 5,990 BZ | 400 | 2.396,000 | 55.040,000 | 332.584,880 |
| 31.03.2025 | 09:43:37.590 | 5,940 BZ | 2.000 | 11.880,000 | 54.640,000 | 330.188,880 |
| 31.03.2025 | 09:28:14.507 | 5,860 BZ | 70 | 410,200 | 52.640,000 | 318.308,880 |
| 31.03.2025 | 09:28:06.113 | 5,860 BZ | 70 | 410,200 | 52.570,000 | 317.898,680 |
| 31.03.2025 | 09:21:08.163 | 5,880 G | - | - | 52.500,000 | 317.488,480 |
| 31.03.2025 | 09:17:14.875 | 5,900 BZ | 196 | 1.156,400 | 52.500,000 | 317.488,480 |
| 31.03.2025 | 09:17:11.056 | 5,910 BZ | 196 | 1.158,360 | 52.304,000 | 316.332,080 |
| 31.03.2025 | 09:16:56.659 | 5,940 G | - | - | 52.108,000 | 315.173,720 |
| 31.03.2025 | 09:10:38.174 | 5,960 BZ | 300 | 1.788,000 | 52.108,000 | 315.173,720 |
| 31.03.2025 | 09:10:34.374 | 5,950 BZ | 300 | 1.785,000 | 51.808,000 | 313.385,720 |
| 31.03.2025 | 09:10:11.152 | 5,940 BZ | 2.950 | 17.523,000 | 51.508,000 | 311.600,720 |
| 31.03.2025 | 09:10:06.551 | 5,950 BZ | 10.000 | 59.500,000 | 48.558,000 | 294.077,720 |
| 31.03.2025 | 09:03:20.525 | 5,990 BZ | 500 | 2.995,000 | 38.558,000 | 234.577,720 |
| 31.03.2025 | 09:02:47.524 | 6,020 BZ | 5.000 | 30.100,000 | 38.058,000 | 231.582,720 |
| 31.03.2025 | 09:02:43.112 | 6,040 BZ | 7.138 | 43.113,520 | 33.058,000 | 201.482,720 |
| 31.03.2025 | 08:17:14.147 | 6,100 BZ | 200 | 1.220,000 | 25.920,000 | 158.369,200 |
| 31.03.2025 | 08:12:49.048 | 6,110 G | - | - | 25.720,000 | 157.149,200 |
| 31.03.2025 | 08:11:47.737 | 6,110 BZ | 25.720 | 157.149,200 | 25.720,000 | 157.149,200 |
| 28.03.2025 | 21:19:13.658 | 6,430 G | - | - | 3.882,000 | 25.680,660 |
| 28.03.2025 | 21:19:13.658 | 6,430 G | - | - | 3.882,000 | 25.680,660 |
| 28.03.2025 | 21:10:31.840 | 6,430 BZ | 150 | 964,500 | 3.882,000 | 25.680,660 |
| 28.03.2025 | 21:10:21.269 | 6,430 BZ | 150 | 964,500 | 3.732,000 | 24.716,160 |
| 28.03.2025 | 20:33:55.457 | 6,430 BZ | 75 | 482,250 | 3.582,000 | 23.751,660 |
| 28.03.2025 | 20:33:51.276 | 6,430 BZ | 75 | 482,250 | 3.507,000 | 23.269,410 |
| 28.03.2025 | 20:17:53.970 | 6,440 G | - | - | 3.432,000 | 22.787,160 |
| 28.03.2025 | 19:17:26.530 | 6,420 G | - | - | 3.432,000 | 22.787,160 |
| 28.03.2025 | 18:29:13.930 | 6,370 G | - | - | 3.432,000 | 22.787,160 |
