Sixt SE/KO/Call [endlos]/MS
WKN MG7ZEJ
ISIN DE000MG7ZEJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17:08:31.079 | 2,910 G | - | - | 12.005,000 | 37.266,790 |
| 03.04.2025 | 16:21:05.365 | 2,960 BZ | 100 | 296,000 | 12.005,000 | 37.266,790 |
| 03.04.2025 | 14:32:35.781 | 3,030 BZ | 300 | 909,000 | 11.905,000 | 36.970,790 |
| 03.04.2025 | 13:22:37.497 | 3,100 G | - | - | 11.605,000 | 36.061,790 |
| 03.04.2025 | 13:03:02.038 | 3,080 BZ | 85 | 261,800 | 11.605,000 | 36.061,790 |
| 03.04.2025 | 11:12:12.307 | 3,210 BZ | 200 | 642,000 | 11.520,000 | 35.799,990 |
| 03.04.2025 | 11:09:24.305 | 3,200 G | - | - | 11.320,000 | 35.157,990 |
| 03.04.2025 | 11:07:45.542 | 3,220 G | - | - | 11.320,000 | 35.157,990 |
| 03.04.2025 | 09:04:24.223 | 3,100 BZ | 510 | 1.581,000 | 11.320,000 | 35.157,990 |
| 03.04.2025 | 09:03:02.376 | 3,090 BZ | 510 | 1.575,900 | 10.810,000 | 33.576,990 |
| 03.04.2025 | 09:02:59.609 | 3,090 BZ | 4.497 | 13.895,730 | 10.300,000 | 32.001,090 |
| 03.04.2025 | 09:02:52.882 | 3,120 BZ | 5.803 | 18.105,360 | 5.803,000 | 18.105,360 |
| 02.04.2025 | 17:13:52.026 | 3,310 G | - | - | 2.320,000 | 7.631,950 |
| 02.04.2025 | 17:13:52.026 | 3,310 G | - | - | 2.320,000 | 7.631,950 |
| 02.04.2025 | 14:19:05.384 | 3,220 G | - | - | 2.320,000 | 7.631,950 |
| 02.04.2025 | 13:15:49.693 | 3,220 BZ | 90 | 289,800 | 1.570,000 | 5.194,450 |
| 02.04.2025 | 12:44:16.856 | 3,230 BZ | 30 | 96,900 | 1.480,000 | 4.904,650 |
| 02.04.2025 | 11:24:38.600 | 3,280 G | - | - | 1.450,000 | 4.807,750 |
| 02.04.2025 | 11:10:32.317 | 3,230 BZ | 100 | 323,000 | 1.450,000 | 4.807,750 |
| 02.04.2025 | 11:09:29.847 | 3,200 G | - | - | 1.350,000 | 4.484,750 |
| 02.04.2025 | 10:49:37.315 | 3,240 BZ | 100 | 324,000 | 1.350,000 | 4.484,750 |
| 02.04.2025 | 09:01:06.055 | 3,320 BZ | 475 | 1.577,000 | 1.250,000 | 4.160,750 |
| 02.04.2025 | 09:00:27.982 | 3,340 BZ | 300 | 1.002,000 | 775,000 | 2.583,750 |
| 02.04.2025 | 09:00:12.320 | 3,330 BZ | 475 | 1.581,750 | 475,000 | 1.581,750 |
| 01.04.2025 | 21:15:39.630 | 3,340 RG | 200 | 668,000 | 24.691,000 | 89.804,220 |
| 01.04.2025 | 21:15:39.630 | 3,340 RG | 200 | 668,000 | 24.691,000 | 89.804,220 |
| 01.04.2025 | 17:24:37.577 | 3,330 G | - | - | 24.491,000 | 89.136,220 |
| 01.04.2025 | 17:17:07.813 | 3,380 BZ | 400 | 1.352,000 | 24.491,000 | 89.136,220 |
| 01.04.2025 | 17:09:31.882 | 3,370 BZ | 150 | 505,500 | 24.091,000 | 87.784,220 |
| 01.04.2025 | 17:07:43.279 | 3,370 BZ | 15 | 50,550 | 23.941,000 | 87.278,720 |
| 01.04.2025 | 15:42:49.868 | 3,520 BZ | 580 | 2.041,600 | 23.926,000 | 87.228,170 |
| 01.04.2025 | 15:13:24.829 | 3,560 BZ | 1.180 | 4.200,800 | 23.346,000 | 85.186,570 |
| 01.04.2025 | 15:10:37.585 | 3,630 BZ | 140 | 508,200 | 22.166,000 | 80.985,770 |
| 01.04.2025 | 15:09:44.313 | 3,630 BZ | 400 | 1.452,000 | 22.026,000 | 80.477,570 |
| 01.04.2025 | 15:03:15.905 | 3,630 BZ | 130 | 471,900 | 21.626,000 | 79.025,570 |
| 01.04.2025 | 14:51:22.446 | 3,650 BZ | 2 | 7,300 | 21.496,000 | 78.553,670 |
| 01.04.2025 | 14:50:29.205 | 3,620 G | - | - | 21.494,000 | 78.546,370 |
| 01.04.2025 | 14:19:21.673 | 3,660 BZ | 600 | 2.196,000 | 21.494,000 | 78.546,370 |
| 01.04.2025 | 14:14:14.309 | 3,660 BZ | 130 | 475,800 | 20.894,000 | 76.350,370 |
| 01.04.2025 | 13:31:14.079 | 3,650 BZ | 1 | 3,650 | 20.764,000 | 75.874,570 |
| 01.04.2025 | 13:23:31.898 | 3,650 BZ | 300 | 1.095,000 | 20.763,000 | 75.870,920 |
| 01.04.2025 | 13:23:28.481 | 3,620 G | - | - | 20.463,000 | 74.775,920 |
| 01.04.2025 | 13:16:24.291 | 3,660 BZ | 200 | 732,000 | 20.463,000 | 74.775,920 |
| 01.04.2025 | 13:15:52.750 | 3,660 BZ | 50 | 183,000 | 20.263,000 | 74.043,920 |
| 01.04.2025 | 13:11:35.321 | 3,640 BZ | 100 | 364,000 | 20.213,000 | 73.860,920 |
| 01.04.2025 | 12:56:26.323 | 3,660 BZ | 100 | 366,000 | 20.113,000 | 73.496,920 |
| 01.04.2025 | 12:41:42.618 | 3,670 BZ | 100 | 367,000 | 20.013,000 | 73.130,920 |
| 01.04.2025 | 12:33:18.208 | 3,670 BZ | 90 | 330,300 | 19.913,000 | 72.763,920 |
| 01.04.2025 | 12:31:59.278 | 3,660 BZ | 1.000 | 3.660,000 | 19.823,000 | 72.433,620 |
| 01.04.2025 | 12:30:01.821 | 3,670 BZ | 200 | 734,000 | 18.823,000 | 68.773,620 |
| 01.04.2025 | 12:29:28.991 | 3,670 BZ | 1.680 | 6.165,600 | 18.623,000 | 68.039,620 |
| 01.04.2025 | 12:24:50.293 | 3,670 BZ | 100 | 367,000 | 16.943,000 | 61.874,020 |
| 01.04.2025 | 12:19:55.367 | 3,670 BZ | 120 | 440,400 | 16.843,000 | 61.507,020 |
| 01.04.2025 | 12:15:05.650 | 3,670 BZ | 85 | 311,950 | 16.723,000 | 61.066,620 |
| 01.04.2025 | 12:11:28.489 | 3,670 BZ | 100 | 367,000 | 16.638,000 | 60.754,670 |
| 01.04.2025 | 12:09:55.399 | 3,670 BZ | 30 | 110,100 | 16.538,000 | 60.387,670 |
| 01.04.2025 | 12:09:17.438 | 3,670 BZ | 210 | 770,700 | 16.508,000 | 60.277,570 |
| 01.04.2025 | 12:05:15.970 | 3,660 BZ | 100 | 366,000 | 16.298,000 | 59.506,870 |
| 01.04.2025 | 12:02:18.758 | 3,660 BZ | 150 | 549,000 | 16.198,000 | 59.140,870 |
| 01.04.2025 | 11:59:52.372 | 3,660 BZ | 50 | 183,000 | 16.048,000 | 58.591,870 |
| 01.04.2025 | 11:58:28.598 | 3,670 BZ | 100 | 367,000 | 15.998,000 | 58.408,870 |
| 01.04.2025 | 11:45:13.323 | 3,670 BZ | 164 | 601,880 | 15.898,000 | 58.041,870 |
| 01.04.2025 | 11:37:23.815 | 3,670 BZ | 60 | 220,200 | 15.734,000 | 57.439,990 |
| 01.04.2025 | 11:35:54.502 | 3,670 BZ | 600 | 2.202,000 | 15.674,000 | 57.219,790 |
| 01.04.2025 | 11:26:30.293 | 3,650 BZ | 160 | 584,000 | 15.074,000 | 55.017,790 |
| 01.04.2025 | 11:22:45.504 | 3,640 BZ | 1.000 | 3.640,000 | 14.914,000 | 54.433,790 |
| 01.04.2025 | 11:22:34.357 | 3,640 BZ | 200 | 728,000 | 13.914,000 | 50.793,790 |
| 01.04.2025 | 11:20:28.573 | 3,610 G | - | - | 13.714,000 | 50.065,790 |
| 01.04.2025 | 11:18:52.322 | 3,630 BZ | 10 | 36,300 | 13.714,000 | 50.065,790 |
| 01.04.2025 | 11:11:53.369 | 3,650 BZ | 830 | 3.029,500 | 13.704,000 | 50.029,490 |
| 01.04.2025 | 11:09:00.377 | 3,650 BZ | 200 | 730,000 | 12.874,000 | 46.999,990 |
| 01.04.2025 | 11:07:36.294 | 3,650 BZ | 200 | 730,000 | 12.674,000 | 46.269,990 |
| 01.04.2025 | 11:07:22.652 | 3,650 BZ | 20 | 73,000 | 12.474,000 | 45.539,990 |
| 01.04.2025 | 11:05:40.910 | 3,650 BZ | 100 | 365,000 | 12.454,000 | 45.466,990 |
| 01.04.2025 | 11:05:20.271 | 3,650 BZ | 3.000 | 10.950,000 | 12.354,000 | 45.101,990 |
| 01.04.2025 | 11:05:03.553 | 3,650 BZ | 20 | 73,000 | 9.354,000 | 34.151,990 |
| 01.04.2025 | 11:03:33.084 | 3,650 BZ | 122 | 445,300 | 9.334,000 | 34.078,990 |
| 01.04.2025 | 11:02:24.321 | 3,650 BZ | 460 | 1.679,000 | 9.212,000 | 33.633,690 |
| 01.04.2025 | 11:01:17.000 | 3,650 BZ | 150 | 547,500 | 8.752,000 | 31.954,690 |
| 01.04.2025 | 11:00:07.904 | 3,650 BZ | 150 | 547,500 | 8.602,000 | 31.407,190 |
| 01.04.2025 | 10:56:21.749 | 3,650 BZ | 300 | 1.095,000 | 8.452,000 | 30.859,690 |
| 01.04.2025 | 10:54:55.598 | 3,650 BZ | 20 | 73,000 | 8.152,000 | 29.764,690 |
| 01.04.2025 | 10:52:39.566 | 3,650 BZ | 400 | 1.460,000 | 8.132,000 | 29.691,690 |
| 01.04.2025 | 10:50:38.327 | 3,650 BZ | 100 | 365,000 | 7.732,000 | 28.231,690 |
| 01.04.2025 | 10:49:27.404 | 3,650 BZ | 400 | 1.460,000 | 7.632,000 | 27.866,690 |
| 01.04.2025 | 10:49:10.328 | 3,650 BZ | 400 | 1.460,000 | 7.232,000 | 26.406,690 |
| 01.04.2025 | 10:48:50.750 | 3,650 BZ | 300 | 1.095,000 | 6.832,000 | 24.946,690 |
| 01.04.2025 | 10:48:19.053 | 3,650 BZ | 1.000 | 3.650,000 | 6.532,000 | 23.851,690 |
| 01.04.2025 | 10:48:13.975 | 3,650 BZ | 400 | 1.460,000 | 5.532,000 | 20.201,690 |
| 01.04.2025 | 10:45:58.452 | 3,650 BZ | 200 | 730,000 | 5.132,000 | 18.741,690 |
| 01.04.2025 | 10:44:47.945 | 3,650 BZ | 1.140 | 4.161,000 | 4.932,000 | 18.011,690 |
| 01.04.2025 | 10:43:42.526 | 3,660 BZ | 25 | 91,500 | 3.792,000 | 13.850,690 |
| 01.04.2025 | 10:42:54.626 | 3,660 BZ | 210 | 768,600 | 3.767,000 | 13.759,190 |
| 01.04.2025 | 10:42:04.958 | 3,660 BZ | 82 | 300,120 | 3.557,000 | 12.990,590 |
| 01.04.2025 | 10:41:39.913 | 3,660 BZ | 272 | 995,520 | 3.475,000 | 12.690,470 |
| 01.04.2025 | 10:41:32.194 | 3,660 BZ | 400 | 1.464,000 | 3.203,000 | 11.694,950 |
| 01.04.2025 | 10:40:48.304 | 3,650 BZ | 600 | 2.190,000 | 2.803,000 | 10.230,950 |
| 01.04.2025 | 10:40:46.580 | 3,650 BZ | 102 | 372,300 | 2.203,000 | 8.040,950 |
| 01.04.2025 | 10:40:43.269 | 3,650 BZ | 260 | 949,000 | 2.101,000 | 7.668,650 |
| 01.04.2025 | 10:40:03.958 | 3,650 BZ | 1.200 | 4.380,000 | 1.841,000 | 6.719,650 |
