DJ Industrial Average/KO/Put [endlos]/MS
WKN MG90B0
ISIN DE000MG90B08
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:55:01.543 | 22,220 BZ | 60 | 1.333,200 | 4.800,000 | 108.126,600 |
| 23.12.2025 | 21:55:01.543 | 22,220 BZ | 60 | 1.333,200 | 4.800,000 | 108.126,600 |
| 23.12.2025 | 21:54:45.345 | 22,140 BZ | 60 | 1.328,400 | 4.740,000 | 106.793,400 |
| 23.12.2025 | 21:52:31.502 | 22,250 BZ | 60 | 1.335,000 | 4.680,000 | 105.465,000 |
| 23.12.2025 | 21:52:24.952 | 22,280 BZ | 60 | 1.336,800 | 4.620,000 | 104.130,000 |
| 23.12.2025 | 21:51:51.782 | 22,210 BZ | 60 | 1.332,600 | 4.560,000 | 102.793,200 |
| 23.12.2025 | 21:51:22.229 | 22,190 BZ | 60 | 1.331,400 | 4.500,000 | 101.460,600 |
| 23.12.2025 | 21:51:15.602 | 22,260 BZ | 60 | 1.335,600 | 4.440,000 | 100.129,200 |
| 23.12.2025 | 21:50:57.648 | 22,260 BZ | 60 | 1.335,600 | 4.380,000 | 98.793,600 |
| 23.12.2025 | 21:49:13.944 | 22,190 BZ | 60 | 1.331,400 | 4.320,000 | 97.458,000 |
| 23.12.2025 | 21:49:03.303 | 22,180 BZ | 60 | 1.330,800 | 4.260,000 | 96.126,600 |
| 23.12.2025 | 21:48:26.201 | 22,220 BZ | 60 | 1.333,200 | 4.200,000 | 94.795,800 |
| 23.12.2025 | 21:48:16.255 | 22,230 BZ | 60 | 1.333,800 | 4.140,000 | 93.462,600 |
| 23.12.2025 | 21:45:09.901 | 22,250 BZ | 60 | 1.335,000 | 4.080,000 | 92.128,800 |
| 23.12.2025 | 21:44:35.334 | 22,230 BZ | 60 | 1.333,800 | 4.020,000 | 90.793,800 |
| 23.12.2025 | 21:44:05.624 | 22,210 BZ | 60 | 1.332,600 | 3.960,000 | 89.460,000 |
| 23.12.2025 | 21:43:54.842 | 22,170 BZ | 60 | 1.330,200 | 3.900,000 | 88.127,400 |
| 23.12.2025 | 21:42:51.599 | 22,180 BZ | 60 | 1.330,800 | 3.840,000 | 86.797,200 |
| 23.12.2025 | 21:41:49.917 | 22,190 BZ | 60 | 1.331,400 | 3.780,000 | 85.466,400 |
| 23.12.2025 | 21:37:39.121 | 22,270 BZ | 60 | 1.336,200 | 3.720,000 | 84.135,000 |
| 23.12.2025 | 21:37:02.671 | 22,300 BZ | 60 | 1.338,000 | 3.660,000 | 82.798,800 |
| 23.12.2025 | 21:36:23.075 | 22,310 BZ | 60 | 1.338,600 | 3.600,000 | 81.460,800 |
| 23.12.2025 | 21:36:17.419 | 22,290 BZ | 60 | 1.337,400 | 3.540,000 | 80.122,200 |
| 23.12.2025 | 21:30:48.259 | 22,210 BZ | 60 | 1.332,600 | 3.480,000 | 78.784,800 |
| 23.12.2025 | 21:30:15.977 | 22,230 BZ | 60 | 1.333,800 | 3.420,000 | 77.452,200 |
| 23.12.2025 | 21:24:34.713 | 22,290 BZ | 60 | 1.337,400 | 3.360,000 | 76.118,400 |
| 23.12.2025 | 21:24:19.297 | 22,280 BZ | 60 | 1.336,800 | 3.300,000 | 74.781,000 |
| 23.12.2025 | 21:19:13.040 | 22,150 BZ | 60 | 1.329,000 | 3.240,000 | 73.444,200 |
| 23.12.2025 | 21:18:13.501 | 22,140 BZ | 60 | 1.328,400 | 3.180,000 | 72.115,200 |
| 23.12.2025 | 21:17:05.215 | 22,150 BZ | 60 | 1.329,000 | 3.120,000 | 70.786,800 |
| 23.12.2025 | 21:16:58.480 | 22,170 BZ | 60 | 1.330,200 | 3.060,000 | 69.457,800 |
| 23.12.2025 | 21:01:46.426 | 22,200 G | - | - | 3.000,000 | 68.127,600 |
| 23.12.2025 | 20:44:56.792 | 22,070 BZ | 60 | 1.324,200 | 3.000,000 | 68.127,600 |
| 23.12.2025 | 20:44:45.802 | 22,060 BZ | 60 | 1.323,600 | 2.940,000 | 66.803,400 |
| 23.12.2025 | 20:35:57.105 | 22,070 BZ | 60 | 1.324,200 | 2.880,000 | 65.479,800 |
| 23.12.2025 | 20:35:17.353 | 22,080 BZ | 60 | 1.324,800 | 2.820,000 | 64.155,600 |
| 23.12.2025 | 20:29:41.080 | 22,020 G | - | - | 2.760,000 | 62.830,800 |
| 23.12.2025 | 20:19:23.616 | 21,940 BZ | 60 | 1.316,400 | 2.760,000 | 62.830,800 |
| 23.12.2025 | 20:18:56.187 | 21,930 BZ | 60 | 1.315,800 | 2.700,000 | 61.514,400 |
| 23.12.2025 | 20:13:07.288 | 22,030 BZ | 60 | 1.321,800 | 2.640,000 | 60.198,600 |
| 23.12.2025 | 20:13:01.039 | 22,040 BZ | 60 | 1.322,400 | 2.580,000 | 58.876,800 |
| 23.12.2025 | 20:11:32.786 | 22,000 BZ | 60 | 1.320,000 | 2.520,000 | 57.554,400 |
| 23.12.2025 | 20:11:14.911 | 21,980 BZ | 60 | 1.318,800 | 2.460,000 | 56.234,400 |
| 23.12.2025 | 20:08:06.978 | 21,990 BZ | 60 | 1.319,400 | 2.400,000 | 54.915,600 |
| 23.12.2025 | 20:08:01.118 | 22,010 BZ | 60 | 1.320,600 | 2.340,000 | 53.596,200 |
| 23.12.2025 | 20:01:50.512 | 22,000 BZ | 60 | 1.320,000 | 2.280,000 | 52.275,600 |
| 23.12.2025 | 20:01:41.345 | 21,990 BZ | 60 | 1.319,400 | 2.220,000 | 50.955,600 |
| 23.12.2025 | 20:01:16.475 | 22,000 BZ | 60 | 1.320,000 | 2.160,000 | 49.636,200 |
| 23.12.2025 | 19:58:35.220 | 21,890 G | - | - | 2.100,000 | 48.316,200 |
| 23.12.2025 | 19:05:22.519 | 22,210 BZ | 60 | 1.332,600 | 2.100,000 | 48.316,200 |
| 23.12.2025 | 19:05:19.714 | 22,220 BZ | 60 | 1.333,200 | 2.040,000 | 46.983,600 |
| 23.12.2025 | 19:04:30.305 | 22,250 BZ | 60 | 1.335,000 | 1.980,000 | 45.650,400 |
| 23.12.2025 | 18:59:27.662 | 22,230 G | - | - | 1.920,000 | 44.315,400 |
| 23.12.2025 | 18:55:54.434 | 22,250 BZ | 60 | 1.335,000 | 1.920,000 | 44.315,400 |
| 23.12.2025 | 18:55:06.468 | 22,250 BZ | 60 | 1.335,000 | 1.860,000 | 42.980,400 |
| 23.12.2025 | 18:53:53.378 | 22,190 BZ | 60 | 1.331,400 | 1.800,000 | 41.645,400 |
| 23.12.2025 | 18:53:42.131 | 22,180 BZ | 60 | 1.330,800 | 1.740,000 | 40.314,000 |
| 23.12.2025 | 18:52:02.680 | 22,320 BZ | 60 | 1.339,200 | 1.680,000 | 38.983,200 |
| 23.12.2025 | 18:51:44.959 | 22,330 BZ | 60 | 1.339,800 | 1.620,000 | 37.644,000 |
| 23.12.2025 | 18:46:29.559 | 22,170 G | - | - | 1.560,000 | 36.304,200 |
| 23.12.2025 | 17:19:19.321 | 22,160 G | - | - | 1.560,000 | 36.304,200 |
| 23.12.2025 | 16:29:16.630 | 22,930 BZ | 60 | 1.375,800 | 1.560,000 | 36.304,200 |
| 23.12.2025 | 16:29:01.354 | 22,920 BZ | 60 | 1.375,200 | 1.500,000 | 34.928,400 |
| 23.12.2025 | 16:25:51.299 | 22,900 BZ | 60 | 1.374,000 | 1.440,000 | 33.553,200 |
| 23.12.2025 | 16:25:47.189 | 22,860 BZ | 60 | 1.371,600 | 1.380,000 | 32.179,200 |
| 23.12.2025 | 16:15:57.621 | 22,830 G | - | - | 1.320,000 | 30.807,600 |
| 23.12.2025 | 16:03:40.444 | 23,240 BZ | 60 | 1.394,400 | 1.320,000 | 30.807,600 |
| 23.12.2025 | 16:03:19.392 | 23,180 BZ | 60 | 1.390,800 | 1.260,000 | 29.413,200 |
| 23.12.2025 | 16:02:51.844 | 23,180 BZ | 60 | 1.390,800 | 1.200,000 | 28.022,400 |
| 23.12.2025 | 16:02:26.292 | 23,070 BZ | 60 | 1.384,200 | 1.140,000 | 26.631,600 |
| 23.12.2025 | 15:57:03.303 | 23,330 BZ | 60 | 1.399,800 | 1.080,000 | 25.247,400 |
| 23.12.2025 | 15:56:29.928 | 23,210 BZ | 60 | 1.392,600 | 1.020,000 | 23.847,600 |
| 23.12.2025 | 15:50:02.016 | 23,270 BZ | 60 | 1.396,200 | 960,000 | 22.455,000 |
| 23.12.2025 | 15:49:51.071 | 23,180 BZ | 60 | 1.390,800 | 900,000 | 21.058,800 |
| 23.12.2025 | 15:32:56.117 | 23,430 BZ | 60 | 1.405,800 | 840,000 | 19.668,000 |
| 23.12.2025 | 15:32:32.550 | 23,260 BZ | 60 | 1.395,600 | 780,000 | 18.262,200 |
| 23.12.2025 | 15:01:35.924 | 23,820 BZ | 60 | 1.429,200 | 600,000 | 14.007,600 |
| 23.12.2025 | 15:01:28.388 | 23,840 BZ | 60 | 1.430,400 | 540,000 | 12.578,400 |
| 23.12.2025 | 14:35:52.326 | 23,390 BZ | 60 | 1.403,400 | 480,000 | 11.148,000 |
| 23.12.2025 | 14:35:46.035 | 23,360 BZ | 60 | 1.401,600 | 420,000 | 9.744,600 |
| 23.12.2025 | 14:31:06.421 | 23,240 BZ | 60 | 1.394,400 | 360,000 | 8.343,000 |
| 23.12.2025 | 14:30:44.144 | 23,230 BZ | 60 | 1.393,800 | 300,000 | 6.948,600 |
| 23.12.2025 | 14:30:22.223 | 23,100 BZ | 60 | 1.386,000 | 240,000 | 5.554,800 |
| 23.12.2025 | 14:30:13.782 | 23,060 BZ | 60 | 1.383,600 | 180,000 | 4.168,800 |
| 23.12.2025 | 14:14:14.476 | 23,200 G | - | - | 120,000 | 2.785,200 |
| 23.12.2025 | 14:11:05.292 | 23,120 BZ | 60 | 1.387,200 | 120,000 | 2.785,200 |
| 23.12.2025 | 14:04:30.800 | 23,300 BZ | 60 | 1.398,000 | 60,000 | 1.398,000 |
| 23.12.2025 | 12:17:54.362 | 22,880 G | - | - | - | - |
| 23.12.2025 | 11:54:17.328 | 22,900 G | - | - | - | - |
| 23.12.2025 | 10:45:16.799 | 22,650 G | - | - | - | - |
| 23.12.2025 | 09:23:57.863 | 22,850 G | - | - | - | - |
| 22.12.2025 | 20:50:56.211 | 22,790 G | - | - | 920,000 | 22.100,200 |
| 22.12.2025 | 20:50:56.211 | 22,790 G | - | - | 920,000 | 22.100,200 |
| 22.12.2025 | 19:33:16.889 | 22,650 G | - | - | 920,000 | 22.100,200 |
| 22.12.2025 | 18:09:42.769 | 22,650 G | - | - | 920,000 | 22.100,200 |
| 22.12.2025 | 17:21:44.254 | 22,540 G | - | - | 920,000 | 22.100,200 |
| 22.12.2025 | 16:36:13.500 | 23,520 BZ | 60 | 1.411,200 | 920,000 | 22.100,200 |
| 22.12.2025 | 16:35:17.342 | 23,420 BZ | 60 | 1.405,200 | 860,000 | 20.689,000 |
| 22.12.2025 | 16:32:50.880 | 23,370 BZ | 60 | 1.402,200 | 800,000 | 19.283,800 |
| 22.12.2025 | 16:31:37.424 | 23,320 BZ | 60 | 1.399,200 | 740,000 | 17.881,600 |