Metlife Inc./OS/Call [85]/MS
WKN MG8JCV
ISIN DE000MG8JCV3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20:12:05.596 | 0,770 BZ | 2.000 | 1.540,000 | 24.600,000 | 18.010,000 |
| 22.11.2024 | 20:12:05.596 | 0,770 BZ | 2.000 | 1.540,000 | 24.600,000 | 18.010,000 |
| 22.11.2024 | 19:06:34.868 | 0,790 BZ | 2.000 | 1.580,000 | 22.600,000 | 16.470,000 |
| 22.11.2024 | 18:08:12.167 | 0,780 BZ | 6.000 | 4.680,000 | 20.600,000 | 14.890,000 |
| 22.11.2024 | 17:03:11.705 | 0,770 G | - | - | 14.600,000 | 10.210,000 |
| 22.11.2024 | 16:00:41.934 | 0,740 BZ | 1.000 | 740,000 | 14.600,000 | 10.210,000 |
| 22.11.2024 | 14:34:51.780 | 0,730 BZ | 3.000 | 2.190,000 | 13.600,000 | 9.470,000 |
| 22.11.2024 | 12:08:12.483 | 0,700 BZ | 5.000 | 3.500,000 | 10.600,000 | 7.280,000 |
| 22.11.2024 | 10:40:35.106 | 0,670 G | - | - | 5.600,000 | 3.780,000 |
| 22.11.2024 | 10:25:24.879 | 0,680 BZ | 2.800 | 1.904,000 | 5.600,000 | 3.780,000 |
| 22.11.2024 | 10:25:01.206 | 0,670 BZ | 2.800 | 1.876,000 | 2.800,000 | 1.876,000 |
| 21.11.2024 | 21:17:23.441 | 0,700 BZ | 12.000 | 8.400,000 | 138.882,000 | 86.109,240 |
| 21.11.2024 | 21:17:23.441 | 0,700 BZ | 12.000 | 8.400,000 | 138.882,000 | 86.109,240 |
| 21.11.2024 | 20:48:27.162 | 0,690 BZ | 9.000 | 6.210,000 | 126.882,000 | 77.709,240 |
| 21.11.2024 | 20:39:17.950 | 0,690 BZ | 9.000 | 6.210,000 | 117.882,000 | 71.499,240 |
| 21.11.2024 | 19:51:34.112 | 0,690 BZ | 1.000 | 690,000 | 108.882,000 | 65.289,240 |
| 21.11.2024 | 19:51:02.170 | 0,690 BZ | 1.000 | 690,000 | 107.882,000 | 64.599,240 |
| 21.11.2024 | 19:06:29.431 | 0,690 BZ | 3.900 | 2.691,000 | 106.882,000 | 63.909,240 |
| 21.11.2024 | 19:05:54.721 | 0,690 BZ | 3.900 | 2.691,000 | 102.982,000 | 61.218,240 |
| 21.11.2024 | 18:53:29.353 | 0,690 BZ | 2.000 | 1.380,000 | 99.082,000 | 58.527,240 |
| 21.11.2024 | 18:53:21.930 | 0,690 BZ | 2.000 | 1.380,000 | 97.082,000 | 57.147,240 |
| 21.11.2024 | 18:15:18.365 | 0,670 BZ | 2.140 | 1.433,800 | 95.082,000 | 55.767,240 |
| 21.11.2024 | 18:15:04.640 | 0,670 BZ | 1.400 | 938,000 | 92.942,000 | 54.333,440 |
| 21.11.2024 | 18:12:21.412 | 0,670 BZ | 740 | 495,800 | 91.542,000 | 53.395,440 |
| 21.11.2024 | 17:26:07.095 | 0,670 BZ | 1.550 | 1.038,500 | 90.802,000 | 52.899,640 |
| 21.11.2024 | 17:11:21.674 | 0,650 BZ | 1.550 | 1.007,500 | 89.252,000 | 51.861,140 |
| 21.11.2024 | 17:09:29.608 | 0,650 BZ | 800 | 520,000 | 87.702,000 | 50.853,640 |
| 21.11.2024 | 17:09:00.610 | 0,660 BZ | 800 | 528,000 | 86.902,000 | 50.333,640 |
| 21.11.2024 | 16:58:15.749 | 0,650 G | - | - | 86.102,000 | 49.805,640 |
| 21.11.2024 | 16:37:45.853 | 0,640 BZ | 2.023 | 1.294,720 | 86.102,000 | 49.805,640 |
| 21.11.2024 | 16:34:22.928 | 0,640 BZ | 2.023 | 1.294,720 | 84.079,000 | 48.510,920 |
| 21.11.2024 | 16:03:23.221 | 0,630 BZ | 4.000 | 2.520,000 | 82.056,000 | 47.216,200 |
| 21.11.2024 | 15:35:25.273 | 0,620 BZ | 17.508 | 10.854,960 | 78.056,000 | 44.696,200 |
| 21.11.2024 | 15:26:08.443 | 0,580 BZ | 1.000 | 580,000 | 60.548,000 | 33.841,240 |
| 21.11.2024 | 13:55:58.471 | 0,580 BZ | 4.000 | 2.320,000 | 59.548,000 | 33.261,240 |
| 21.11.2024 | 13:35:17.384 | 0,580 BZ | 3.508 | 2.034,640 | 55.548,000 | 30.941,240 |
| 21.11.2024 | 12:41:00.280 | 0,570 BZ | 2.000 | 1.140,000 | 52.040,000 | 28.906,600 |
| 21.11.2024 | 11:58:49.828 | 0,560 BZ | 9.000 | 5.040,000 | 50.040,000 | 27.766,600 |
| 21.11.2024 | 11:35:01.421 | 0,560 BZ | 6.000 | 3.360,000 | 41.040,000 | 22.726,600 |
| 21.11.2024 | 11:26:45.560 | 0,550 BZ | 900 | 495,000 | 35.040,000 | 19.366,600 |
| 21.11.2024 | 11:23:32.082 | 0,560 BZ | 900 | 504,000 | 34.140,000 | 18.871,600 |
| 21.11.2024 | 10:39:37.005 | 0,530 G | - | - | 33.240,000 | 18.367,600 |
| 21.11.2024 | 10:34:09.918 | 0,550 BZ | 1.960 | 1.078,000 | 33.240,000 | 18.367,600 |
| 21.11.2024 | 10:13:49.222 | 0,550 BZ | 1.900 | 1.045,000 | 31.280,000 | 17.289,600 |
| 21.11.2024 | 09:45:00.267 | 0,550 BZ | 1.960 | 1.078,000 | 29.380,000 | 16.244,600 |
| 21.11.2024 | 09:27:34.173 | 0,550 BZ | 1.900 | 1.045,000 | 27.420,000 | 15.166,600 |
| 21.11.2024 | 08:27:44.025 | 0,550 BZ | 10.960 | 6.028,000 | 25.520,000 | 14.121,600 |
| 21.11.2024 | 08:27:35.648 | 0,550 BZ | 6.000 | 3.300,000 | 14.560,000 | 8.093,600 |
| 21.11.2024 | 08:13:21.954 | 0,560 BZ | 1.800 | 1.008,000 | 8.560,000 | 4.793,600 |
| 21.11.2024 | 08:11:17.978 | 0,560 BZ | 1.900 | 1.064,000 | 6.760,000 | 3.785,600 |
| 21.11.2024 | 08:10:54.256 | 0,560 BZ | 900 | 504,000 | 4.860,000 | 2.721,600 |
| 21.11.2024 | 08:00:13.807 | 0,560 BZ | 3.960 | 2.217,600 | 3.960,000 | 2.217,600 |
| 20.11.2024 | 21:57:26.232 | 0,550 BZ | 1.800 | 990,000 | 523.307,000 | 280.828,750 |
| 20.11.2024 | 21:57:26.232 | 0,550 BZ | 1.800 | 990,000 | 523.307,000 | 280.828,750 |
| 20.11.2024 | 21:50:33.871 | 0,550 BZ | 2.000 | 1.100,000 | 521.507,000 | 279.838,750 |
| 20.11.2024 | 21:49:40.501 | 0,550 BZ | 2.000 | 1.100,000 | 519.507,000 | 278.738,750 |
| 20.11.2024 | 21:49:13.733 | 0,550 BZ | 4.000 | 2.200,000 | 517.507,000 | 277.638,750 |
| 20.11.2024 | 21:17:06.322 | 0,540 BZ | 4.000 | 2.160,000 | 513.507,000 | 275.438,750 |
| 20.11.2024 | 21:01:21.190 | 0,540 BZ | 1.900 | 1.026,000 | 509.507,000 | 273.278,750 |
| 20.11.2024 | 20:59:57.645 | 0,540 BZ | 1.900 | 1.026,000 | 507.607,000 | 272.252,750 |
| 20.11.2024 | 20:59:25.911 | 0,540 BZ | 6.000 | 3.240,000 | 505.707,000 | 271.226,750 |
| 20.11.2024 | 20:58:58.698 | 0,540 BZ | 2.000 | 1.080,000 | 499.707,000 | 267.986,750 |
| 20.11.2024 | 20:58:13.304 | 0,540 BZ | 2.000 | 1.080,000 | 497.707,000 | 266.906,750 |
| 20.11.2024 | 20:52:01.339 | 0,540 BZ | 2.000 | 1.080,000 | 495.707,000 | 265.826,750 |
| 20.11.2024 | 20:47:41.575 | 0,540 BZ | 1.600 | 864,000 | 493.707,000 | 264.746,750 |
| 20.11.2024 | 20:44:05.083 | 0,540 BZ | 1.600 | 864,000 | 492.107,000 | 263.882,750 |
| 20.11.2024 | 20:37:46.899 | 0,530 BZ | 2.000 | 1.060,000 | 490.507,000 | 263.018,750 |
| 20.11.2024 | 20:33:53.649 | 0,530 BZ | 2.000 | 1.060,000 | 488.507,000 | 261.958,750 |
| 20.11.2024 | 20:32:47.102 | 0,530 BZ | 1.960 | 1.038,800 | 486.507,000 | 260.898,750 |
| 20.11.2024 | 20:13:51.793 | 0,530 BZ | 1.960 | 1.038,800 | 484.547,000 | 259.859,950 |
| 20.11.2024 | 20:04:19.276 | 0,530 BZ | 1.960 | 1.038,800 | 482.587,000 | 258.821,150 |
| 20.11.2024 | 20:01:07.312 | 0,520 G | - | - | 480.627,000 | 257.782,350 |
| 20.11.2024 | 20:00:41.860 | 0,530 BZ | 1.960 | 1.038,800 | 480.627,000 | 257.782,350 |
| 20.11.2024 | 19:58:23.396 | 0,530 BZ | 1.000 | 530,000 | 478.667,000 | 256.743,550 |
| 20.11.2024 | 19:55:58.172 | 0,530 BZ | 1.960 | 1.038,800 | 477.667,000 | 256.213,550 |
| 20.11.2024 | 19:55:06.711 | 0,540 BZ | 1.960 | 1.058,400 | 475.707,000 | 255.174,750 |
| 20.11.2024 | 19:54:11.194 | 0,530 BZ | 6.416 | 3.400,480 | 473.747,000 | 254.116,350 |
| 20.11.2024 | 19:54:07.081 | 0,530 BZ | 20.000 | 10.600,000 | 467.331,000 | 250.715,870 |
| 20.11.2024 | 19:41:25.237 | 0,540 BZ | 4.000 | 2.160,000 | 447.331,000 | 240.115,870 |
| 20.11.2024 | 19:40:09.580 | 0,540 BZ | 1.920 | 1.036,800 | 443.331,000 | 237.955,870 |
| 20.11.2024 | 19:36:53.559 | 0,540 BZ | 1.906 | 1.029,240 | 441.411,000 | 236.919,070 |
| 20.11.2024 | 19:29:44.501 | 0,540 BZ | 1.960 | 1.058,400 | 439.505,000 | 235.889,830 |
| 20.11.2024 | 19:15:39.714 | 0,540 BZ | 2.800 | 1.512,000 | 437.545,000 | 234.831,430 |
| 20.11.2024 | 19:10:37.767 | 0,540 BZ | 2.000 | 1.080,000 | 434.745,000 | 233.319,430 |
| 20.11.2024 | 19:05:54.667 | 0,540 BZ | 500 | 270,000 | 432.745,000 | 232.239,430 |
| 20.11.2024 | 19:03:11.075 | 0,540 BZ | 1.000 | 540,000 | 432.245,000 | 231.969,430 |
| 20.11.2024 | 18:59:59.435 | 0,540 BZ | 4.000 | 2.160,000 | 431.245,000 | 231.429,430 |
| 20.11.2024 | 18:55:50.132 | 0,540 BZ | 1.000 | 540,000 | 427.245,000 | 229.269,430 |
| 20.11.2024 | 18:54:13.239 | 0,540 BZ | 10.000 | 5.400,000 | 426.245,000 | 228.729,430 |
| 20.11.2024 | 18:52:53.224 | 0,540 BZ | 3.750 | 2.025,000 | 416.245,000 | 223.329,430 |
| 20.11.2024 | 18:40:53.937 | 0,540 BZ | 1.350 | 729,000 | 412.495,000 | 221.304,430 |
| 20.11.2024 | 18:36:09.420 | 0,540 BZ | 1.960 | 1.058,400 | 411.145,000 | 220.575,430 |
| 20.11.2024 | 18:34:39.513 | 0,540 BZ | 2.020 | 1.090,800 | 409.185,000 | 219.517,030 |
| 20.11.2024 | 18:32:21.620 | 0,540 BZ | 1.500 | 810,000 | 407.165,000 | 218.426,230 |
| 20.11.2024 | 18:30:41.989 | 0,540 BZ | 12.540 | 6.771,600 | 405.665,000 | 217.616,230 |
| 20.11.2024 | 18:29:12.611 | 0,540 BZ | 2.780 | 1.501,200 | 393.125,000 | 210.844,630 |
| 20.11.2024 | 18:28:22.988 | 0,540 BZ | 1.960 | 1.058,400 | 390.345,000 | 209.343,430 |
| 20.11.2024 | 18:26:37.508 | 0,540 BZ | 2.800 | 1.512,000 | 388.385,000 | 208.285,030 |
| 20.11.2024 | 18:24:50.926 | 0,540 BZ | 5.000 | 2.700,000 | 385.585,000 | 206.773,030 |
| 20.11.2024 | 18:21:11.583 | 0,530 BZ | 2.000 | 1.060,000 | 380.585,000 | 204.073,030 |
