DAX/KO/Call [endlos]/MS
WKN MG82CU
ISIN DE000MG82CU9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.08.2024 | 21:15:29.157 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 21:15:29.157 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 20:14:12.891 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 19:13:59.294 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 18:15:35.448 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 17:31:36.790 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 16:31:22.192 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 16:29:45.139 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 16:23:07.899 | 0,001 G | - | - | 61.004,000 | 67.912,930 |
| 01.08.2024 | 16:06:25.558 | 0,600 BZ | 1.100 | 660,000 | 61.004,000 | 67.912,930 |
| 01.08.2024 | 16:05:22.112 | 0,920 BZ | 1.100 | 1.012,000 | 59.904,000 | 67.252,930 |
| 01.08.2024 | 16:04:13.109 | 1,010 BZ | 1.000 | 1.010,000 | 58.804,000 | 66.240,930 |
| 01.08.2024 | 16:04:04.385 | 1,040 BZ | 1.000 | 1.040,000 | 57.804,000 | 65.230,930 |
| 01.08.2024 | 16:02:28.713 | 1,170 BZ | 1.100 | 1.287,000 | 55.804,000 | 63.070,930 |
| 01.08.2024 | 16:01:53.652 | 1,140 BZ | 1.100 | 1.254,000 | 54.704,000 | 61.783,930 |
| 01.08.2024 | 15:40:03.502 | 1,430 BZ | 1.100 | 1.573,000 | 53.604,000 | 60.529,930 |
| 01.08.2024 | 15:39:41.275 | 1,390 BZ | 1.100 | 1.529,000 | 52.504,000 | 58.956,930 |
| 01.08.2024 | 15:08:56.353 | 1,400 G | - | - | 51.404,000 | 57.427,930 |
| 01.08.2024 | 13:41:53.726 | 1,430 G | - | - | 51.404,000 | 57.427,930 |
| 01.08.2024 | 12:52:21.599 | 1,740 BZ | 790 | 1.374,600 | 51.404,000 | 57.427,930 |
| 01.08.2024 | 12:52:17.332 | 1,740 BZ | 790 | 1.374,600 | 50.614,000 | 56.053,330 |
| 01.08.2024 | 12:31:19.443 | 1,780 G | - | - | 49.824,000 | 54.678,730 |
| 01.08.2024 | 11:52:48.859 | 1,470 BZ | 790 | 1.161,300 | 49.824,000 | 54.678,730 |
| 01.08.2024 | 11:52:34.313 | 1,460 BZ | 790 | 1.153,400 | 49.034,000 | 53.517,430 |
| 01.08.2024 | 11:44:04.211 | 1,350 BZ | 800 | 1.080,000 | 48.244,000 | 52.364,030 |
| 01.08.2024 | 11:43:01.449 | 1,360 BZ | 800 | 1.088,000 | 47.444,000 | 51.284,030 |
| 01.08.2024 | 11:38:23.650 | 1,350 BZ | 800 | 1.080,000 | 46.644,000 | 50.196,030 |
| 01.08.2024 | 11:38:19.811 | 1,350 BZ | 800 | 1.080,000 | 45.844,000 | 49.116,030 |
| 01.08.2024 | 11:35:02.770 | 1,160 BZ | 1.000 | 1.160,000 | 45.044,000 | 48.036,030 |
| 01.08.2024 | 11:34:44.473 | 1,130 BZ | 1.000 | 1.130,000 | 44.044,000 | 46.876,030 |
| 01.08.2024 | 11:33:20.076 | 1,250 BZ | 1.000 | 1.250,000 | 43.044,000 | 45.746,030 |
| 01.08.2024 | 11:33:16.097 | 1,260 BZ | 1.000 | 1.260,000 | 42.044,000 | 44.496,030 |
| 01.08.2024 | 11:20:44.610 | 1,240 G | - | - | 41.044,000 | 43.236,030 |
| 01.08.2024 | 11:18:07.742 | 1,230 BZ | 1.111 | 1.366,530 | 41.044,000 | 43.236,030 |
| 01.08.2024 | 11:18:01.546 | 1,200 BZ | 1.111 | 1.333,200 | 39.933,000 | 41.869,500 |
| 01.08.2024 | 11:16:56.569 | 1,290 BZ | 1.300 | 1.677,000 | 38.822,000 | 40.536,300 |
| 01.08.2024 | 11:16:47.331 | 1,260 BZ | 1.300 | 1.638,000 | 37.522,000 | 38.859,300 |
| 01.08.2024 | 11:10:21.904 | 1,150 BZ | 1.111 | 1.277,650 | 36.222,000 | 37.221,300 |
| 01.08.2024 | 11:10:16.419 | 1,150 BZ | 1.111 | 1.277,650 | 35.111,000 | 35.943,650 |
| 01.08.2024 | 11:07:05.501 | 1,000 BZ | 1.000 | 1.000,000 | 34.000,000 | 34.666,000 |
| 01.08.2024 | 11:07:01.491 | 1,020 BZ | 1.000 | 1.020,000 | 33.000,000 | 33.666,000 |
| 01.08.2024 | 11:03:35.233 | 1,100 BZ | 1.000 | 1.100,000 | 32.000,000 | 32.646,000 |
| 01.08.2024 | 11:03:23.697 | 1,110 BZ | 1.000 | 1.110,000 | 31.000,000 | 31.546,000 |
| 01.08.2024 | 10:56:14.227 | 0,900 BZ | 1.200 | 1.080,000 | 30.000,000 | 30.436,000 |
| 01.08.2024 | 10:55:44.360 | 0,880 BZ | 1.200 | 1.056,000 | 28.800,000 | 29.356,000 |
| 01.08.2024 | 10:52:28.899 | 1,050 BZ | 1.200 | 1.260,000 | 27.600,000 | 28.300,000 |
| 01.08.2024 | 10:52:22.419 | 1,030 BZ | 1.200 | 1.236,000 | 26.400,000 | 27.040,000 |
| 01.08.2024 | 10:40:17.808 | 0,910 BZ | 1.200 | 1.092,000 | 25.200,000 | 25.804,000 |
| 01.08.2024 | 10:40:13.414 | 0,910 BZ | 1.200 | 1.092,000 | 24.000,000 | 24.712,000 |
| 01.08.2024 | 10:38:14.278 | 1,070 BZ | 1.500 | 1.605,000 | 22.800,000 | 23.620,000 |
| 01.08.2024 | 10:38:01.399 | 1,050 BZ | 1.500 | 1.575,000 | 21.300,000 | 22.015,000 |
| 01.08.2024 | 10:37:30.220 | 1,030 BZ | 1.200 | 1.236,000 | 19.800,000 | 20.440,000 |
| 01.08.2024 | 10:37:26.850 | 1,030 BZ | 1.200 | 1.236,000 | 18.600,000 | 19.204,000 |
| 01.08.2024 | 10:37:15.883 | 1,060 BZ | 1.300 | 1.378,000 | 17.400,000 | 17.968,000 |
| 01.08.2024 | 10:37:01.756 | 1,030 BZ | 1.300 | 1.339,000 | 16.100,000 | 16.590,000 |
| 01.08.2024 | 10:29:20.432 | 1,070 BZ | 1.500 | 1.605,000 | 14.800,000 | 15.251,000 |
| 01.08.2024 | 10:29:11.061 | 1,040 BZ | 1.500 | 1.560,000 | 13.300,000 | 13.646,000 |
| 01.08.2024 | 10:24:53.404 | 0,990 BZ | 100 | 99,000 | 11.800,000 | 12.086,000 |
| 01.08.2024 | 10:24:48.796 | 1,000 BZ | 1.300 | 1.300,000 | 11.700,000 | 11.987,000 |
| 01.08.2024 | 10:24:31.746 | 1,020 G | - | - | 10.400,000 | 10.687,000 |
| 01.08.2024 | 10:24:03.434 | 0,910 BZ | 1.400 | 1.274,000 | 10.400,000 | 10.687,000 |
| 01.08.2024 | 10:22:53.804 | 1,010 BZ | 1.400 | 1.414,000 | 9.000,000 | 9.413,000 |
| 01.08.2024 | 10:22:47.938 | 1,000 BZ | 1.400 | 1.400,000 | 7.600,000 | 7.999,000 |
| 01.08.2024 | 10:19:13.932 | 0,990 BZ | 1.600 | 1.584,000 | 6.200,000 | 6.599,000 |
| 01.08.2024 | 10:19:07.967 | 0,950 BZ | 1.600 | 1.520,000 | 4.600,000 | 5.015,000 |
| 01.08.2024 | 10:10:20.469 | 1,140 BZ | 1.500 | 1.710,000 | 3.000,000 | 3.495,000 |
| 01.08.2024 | 10:10:08.310 | 1,190 BZ | 1.500 | 1.785,000 | 1.500,000 | 1.785,000 |
| 01.08.2024 | 09:30:39.006 | 2,080 G | - | - | - | - |
| 31.07.2024 | 21:13:20.183 | 3,470 G | - | - | 12.140,000 | 39.813,900 |
| 31.07.2024 | 21:13:20.183 | 3,470 G | - | - | 12.140,000 | 39.813,900 |
| 31.07.2024 | 20:11:49.644 | 3,450 G | - | - | 12.140,000 | 39.813,900 |
| 31.07.2024 | 19:10:05.546 | 3,500 BZ | 550 | 1.925,000 | 12.140,000 | 39.813,900 |
| 31.07.2024 | 19:09:57.879 | 3,490 G | - | - | 11.590,000 | 37.888,900 |
| 31.07.2024 | 19:06:31.001 | 3,530 BZ | 550 | 1.941,500 | 11.590,000 | 37.888,900 |
| 31.07.2024 | 18:12:37.894 | 3,360 G | - | - | 11.040,000 | 35.947,400 |
| 31.07.2024 | 17:19:31.791 | 3,090 G | - | - | 11.040,000 | 35.947,400 |
| 31.07.2024 | 16:50:42.396 | 3,130 BZ | 450 | 1.408,500 | 11.040,000 | 35.947,400 |
| 31.07.2024 | 16:50:38.934 | 3,110 BZ | 450 | 1.399,500 | 10.590,000 | 34.538,900 |
| 31.07.2024 | 16:45:44.803 | 3,280 BZ | 450 | 1.476,000 | 10.140,000 | 33.139,400 |
| 31.07.2024 | 16:45:41.122 | 3,280 BZ | 450 | 1.476,000 | 9.690,000 | 31.663,400 |
| 31.07.2024 | 15:53:43.509 | 2,640 G | - | - | 9.240,000 | 30.187,400 |
| 31.07.2024 | 15:52:36.810 | 2,590 G | - | - | 9.240,000 | 30.187,400 |
| 31.07.2024 | 14:53:24.402 | 3,310 BZ | 420 | 1.390,200 | 9.240,000 | 30.187,400 |
| 31.07.2024 | 14:53:13.208 | 3,290 BZ | 420 | 1.381,800 | 8.820,000 | 28.797,200 |
| 31.07.2024 | 14:28:03.400 | 3,380 G | - | - | 8.400,000 | 27.415,400 |
| 31.07.2024 | 14:10:29.574 | 3,260 BZ | 420 | 1.369,200 | 8.400,000 | 27.415,400 |
| 31.07.2024 | 14:10:08.943 | 3,280 BZ | 420 | 1.377,600 | 7.980,000 | 26.046,200 |
| 31.07.2024 | 13:07:25.221 | 3,180 G | - | - | 7.560,000 | 24.668,600 |
| 31.07.2024 | 13:04:51.427 | 3,160 G | - | - | 7.560,000 | 24.668,600 |
| 31.07.2024 | 11:54:09.579 | 3,050 G | - | - | 7.560,000 | 24.668,600 |
| 31.07.2024 | 11:28:15.281 | 2,890 BZ | 590 | 1.705,100 | 7.560,000 | 24.668,600 |
| 31.07.2024 | 11:27:42.014 | 2,890 BZ | 590 | 1.705,100 | 6.970,000 | 22.963,500 |
| 31.07.2024 | 11:23:07.063 | 3,090 BZ | 590 | 1.823,100 | 6.380,000 | 21.258,400 |
| 31.07.2024 | 11:22:51.504 | 3,120 BZ | 590 | 1.840,800 | 5.790,000 | 19.435,300 |
| 31.07.2024 | 10:57:47.223 | 3,250 BZ | 550 | 1.787,500 | 5.200,000 | 17.594,500 |
| 31.07.2024 | 10:57:14.952 | 3,250 BZ | 550 | 1.787,500 | 4.650,000 | 15.807,000 |
| 31.07.2024 | 10:56:26.968 | 3,340 BZ | 550 | 1.837,000 | 4.100,000 | 14.019,500 |
| 31.07.2024 | 10:56:23.167 | 3,350 BZ | 550 | 1.842,500 | 3.550,000 | 12.182,500 |
| 31.07.2024 | 10:48:21.201 | 3,350 G | - | - | 3.000,000 | 10.340,000 |
| 31.07.2024 | 10:43:40.116 | 3,410 BZ | 500 | 1.705,000 | 3.000,000 | 10.340,000 |
