Bitcoin Group SE/KO/Call [endlos]/MS
WKN MG916H
ISIN DE000MG916H1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.02.2025 | 20:36:02.926 | 0,480 G | - | - | 12.960,000 | 6.220,800 |
| 20.02.2025 | 20:36:02.926 | 0,480 G | - | - | 12.960,000 | 6.220,800 |
| 20.02.2025 | 19:27:02.563 | 0,480 BZ | 300 | 144,000 | 12.960,000 | 6.220,800 |
| 20.02.2025 | 18:01:04.009 | 0,480 BZ | 400 | 192,000 | 12.660,000 | 6.076,800 |
| 20.02.2025 | 15:20:25.162 | 0,480 BZ | 2.300 | 1.104,000 | 12.260,000 | 5.884,800 |
| 20.02.2025 | 14:58:38.025 | 0,480 BZ | 1.500 | 720,000 | 9.960,000 | 4.780,800 |
| 20.02.2025 | 14:18:07.992 | 0,480 BZ | 3.000 | 1.440,000 | 8.460,000 | 4.060,800 |
| 20.02.2025 | 14:03:43.466 | 0,480 G | - | - | 5.460,000 | 2.620,800 |
| 20.02.2025 | 12:43:09.112 | 0,480 G | - | - | 5.460,000 | 2.620,800 |
| 20.02.2025 | 12:40:53.420 | 0,480 BZ | 5.460 | 2.620,800 | 5.460,000 | 2.620,800 |
| 19.02.2025 | 16:53:46.563 | 0,820 BZ | 200 | 164,000 | 4.950,000 | 3.807,500 |
| 19.02.2025 | 16:53:46.563 | 0,820 BZ | 200 | 164,000 | 4.950,000 | 3.807,500 |
| 19.02.2025 | 14:38:21.453 | 0,780 G | - | - | 4.750,000 | 3.643,500 |
| 19.02.2025 | 11:38:25.963 | 0,800 BZ | 2.200 | 1.760,000 | 4.750,000 | 3.643,500 |
| 19.02.2025 | 10:06:17.744 | 0,770 BZ | 1.000 | 770,000 | 2.550,000 | 1.883,500 |
| 19.02.2025 | 08:31:28.723 | 0,710 BZ | 900 | 639,000 | 1.550,000 | 1.113,500 |
| 19.02.2025 | 08:13:28.824 | 0,730 BZ | 650 | 474,500 | 650,000 | 474,500 |
| 18.02.2025 | 21:28:29.969 | 0,730 G | - | - | 51.475,000 | 41.705,550 |
| 18.02.2025 | 21:28:29.969 | 0,730 G | - | - | 51.475,000 | 41.705,550 |
| 18.02.2025 | 21:28:29.969 | 0,730 G | - | - | 51.475,000 | 41.705,550 |
| 18.02.2025 | 21:28:29.969 | 0,730 G | - | - | 51.475,000 | 41.705,550 |
| 18.02.2025 | 21:06:35.837 | 0,730 BZ | 7.430 | 5.423,900 | 51.475,000 | 41.705,550 |
| 18.02.2025 | 21:06:35.837 | 0,730 BZ | 7.430 | 5.423,900 | 51.475,000 | 41.705,550 |
| 18.02.2025 | 20:29:59.321 | 0,730 BZ | 1.500 | 1.095,000 | 44.045,000 | 36.281,650 |
| 18.02.2025 | 20:29:59.321 | 0,730 BZ | 1.500 | 1.095,000 | 44.045,000 | 36.281,650 |
| 18.02.2025 | 18:54:47.583 | 0,800 BZ | 5.000 | 4.000,000 | 42.545,000 | 35.186,650 |
| 18.02.2025 | 18:54:47.583 | 0,800 BZ | 5.000 | 4.000,000 | 42.545,000 | 35.186,650 |
| 18.02.2025 | 18:37:25.617 | 0,800 BB | 10.000 | 8.000,000 | 37.545,000 | 31.186,650 |
| 18.02.2025 | 18:37:25.617 | 0,800 BB | 10.000 | 8.000,000 | 37.545,000 | 31.186,650 |
| 18.02.2025 | 18:02:45.541 | 0,770 BZ | 10.000 | 7.700,000 | 27.545,000 | 23.186,650 |
| 18.02.2025 | 18:02:45.541 | 0,770 BZ | 10.000 | 7.700,000 | 27.545,000 | 23.186,650 |
| 18.02.2025 | 18:02:36.100 | 0,770 BB | 10.000 | 7.700,000 | 17.545,000 | 15.486,650 |
| 18.02.2025 | 18:02:36.100 | 0,770 BB | 10.000 | 7.700,000 | 17.545,000 | 15.486,650 |
| 18.02.2025 | 17:01:02.552 | 0,870 BZ | 2.222 | 1.933,140 | 7.545,000 | 7.786,650 |
| 18.02.2025 | 17:01:02.552 | 0,870 BZ | 2.222 | 1.933,140 | 7.545,000 | 7.786,650 |
| 18.02.2025 | 16:48:54.296 | 0,870 BZ | 573 | 498,510 | 5.323,000 | 5.853,510 |
| 18.02.2025 | 16:48:54.296 | 0,870 BZ | 573 | 498,510 | 5.323,000 | 5.853,510 |
| 18.02.2025 | 16:02:47.384 | 0,970 G | - | - | 4.750,000 | 5.355,000 |
| 18.02.2025 | 16:02:47.384 | 0,970 G | - | - | 4.750,000 | 5.355,000 |
| 18.02.2025 | 13:54:19.838 | 1,110 BZ | 2.000 | 2.220,000 | 4.750,000 | 5.355,000 |
| 18.02.2025 | 13:54:19.838 | 1,110 BZ | 2.000 | 2.220,000 | 4.750,000 | 5.355,000 |
| 18.02.2025 | 13:48:29.219 | 1,140 BZ | 250 | 285,000 | 2.750,000 | 3.135,000 |
| 18.02.2025 | 13:48:29.219 | 1,140 BZ | 250 | 285,000 | 2.750,000 | 3.135,000 |
| 18.02.2025 | 13:48:04.696 | 1,140 BZ | 1.500 | 1.710,000 | 2.500,000 | 2.850,000 |
| 18.02.2025 | 13:48:04.696 | 1,140 BZ | 1.500 | 1.710,000 | 2.500,000 | 2.850,000 |
| 18.02.2025 | 08:29:35.226 | 1,140 BZ | 1.000 | 1.140,000 | 1.000,000 | 1.140,000 |
| 18.02.2025 | 08:29:35.226 | 1,140 BZ | 1.000 | 1.140,000 | 1.000,000 | 1.140,000 |
| 17.02.2025 | 21:21:46.165 | 1,160 G | - | - | 6.834,000 | 8.039,390 |
| 17.02.2025 | 21:21:46.165 | 1,160 G | - | - | 6.834,000 | 8.039,390 |
| 17.02.2025 | 16:16:52.446 | 1,150 G | - | - | 6.834,000 | 8.039,390 |
| 17.02.2025 | 15:49:21.759 | 1,210 BZ | 409 | 494,890 | 6.834,000 | 8.039,390 |
| 17.02.2025 | 14:53:53.569 | 1,190 BZ | 500 | 595,000 | 6.425,000 | 7.544,500 |
| 17.02.2025 | 14:43:55.011 | 1,180 BZ | 725 | 855,500 | 5.925,000 | 6.949,500 |
| 17.02.2025 | 12:15:35.654 | 1,170 BZ | 5.000 | 5.850,000 | 5.200,000 | 6.094,000 |
| 17.02.2025 | 11:27:55.991 | 1,220 BZ | 200 | 244,000 | 200,000 | 244,000 |
| 14.02.2025 | 18:18:51.454 | 1,090 G | - | - | 1.500,000 | 1.755,000 |
| 14.02.2025 | 18:18:51.454 | 1,090 G | - | - | 1.500,000 | 1.755,000 |
| 14.02.2025 | 16:46:21.101 | 1,150 BZ | 1.000 | 1.150,000 | 1.500,000 | 1.755,000 |
| 14.02.2025 | 15:38:52.123 | 1,210 BZ | 500 | 605,000 | 500,000 | 605,000 |
| 14.02.2025 | 14:58:33.372 | 1,190 G | - | - | - | - |
| 13.02.2025 | 21:56:07.655 | 1,120 BZ | 1.500 | 1.680,000 | 2.500,000 | 2.780,000 |
| 13.02.2025 | 21:56:07.655 | 1,120 BZ | 1.500 | 1.680,000 | 2.500,000 | 2.780,000 |
| 13.02.2025 | 18:33:42.451 | 1,100 BZ | 1.000 | 1.100,000 | 1.000,000 | 1.100,000 |
| 13.02.2025 | 18:04:50.972 | 1,100 G | - | - | - | - |
| 13.02.2025 | 15:11:45.696 | 1,150 G | - | - | - | - |
| 13.02.2025 | 13:59:22.903 | 1,140 G | - | - | - | - |
| 12.02.2025 | 17:28:32.182 | 1,200 BZ | 2.000 | 2.400,000 | 2.000,000 | 2.400,000 |
| 12.02.2025 | 17:28:32.182 | 1,200 BZ | 2.000 | 2.400,000 | 2.000,000 | 2.400,000 |
| 12.02.2025 | 16:59:10.581 | 1,210 G | - | - | - | - |
| 12.02.2025 | 14:23:35.178 | 1,230 G | - | - | - | - |
| 11.02.2025 | 19:27:28.486 | 1,270 BZ | 250 | 317,500 | 3.550,000 | 4.628,500 |
| 11.02.2025 | 19:27:28.486 | 1,270 BZ | 250 | 317,500 | 3.550,000 | 4.628,500 |
| 11.02.2025 | 17:41:58.310 | 1,270 G | - | - | 3.300,000 | 4.311,000 |
| 11.02.2025 | 16:46:34.106 | 1,290 BZ | 2.500 | 3.225,000 | 3.300,000 | 4.311,000 |
| 11.02.2025 | 14:41:37.900 | 1,330 BZ | 250 | 332,500 | 800,000 | 1.086,000 |
| 11.02.2025 | 14:17:03.865 | 1,290 G | - | - | 550,000 | 753,500 |
| 11.02.2025 | 14:14:01.914 | 1,310 BZ | 250 | 327,500 | 550,000 | 753,500 |
| 11.02.2025 | 13:21:01.411 | 1,320 G | - | - | 300,000 | 426,000 |
| 11.02.2025 | 08:07:19.880 | 1,420 BZ | 300 | 426,000 | 300,000 | 426,000 |
| 10.02.2025 | 16:19:48.459 | 1,350 G | - | - | 11.320,000 | 15.208,800 |
| 10.02.2025 | 16:19:48.459 | 1,350 G | - | - | 11.320,000 | 15.208,800 |
| 10.02.2025 | 16:15:53.283 | 1,340 BZ | 9.320 | 12.488,800 | 11.320,000 | 15.208,800 |
| 10.02.2025 | 16:11:30.862 | 1,360 RB | 2.000 | 2.720,000 | 2.000,000 | 2.720,000 |
| 07.02.2025 | 12:21:53.374 | 1,370 G | - | - | 900,000 | 1.228,500 |
| 07.02.2025 | 12:21:53.374 | 1,370 G | - | - | 900,000 | 1.228,500 |
| 07.02.2025 | 11:55:39.593 | 1,370 BZ | 450 | 616,500 | 900,000 | 1.228,500 |
| 07.02.2025 | 11:46:55.146 | 1,360 BZ | 450 | 612,000 | 450,000 | 612,000 |
| 05.02.2025 | 18:59:44.589 | 1,320 G | - | - | - | - |
| 05.02.2025 | 18:59:44.589 | 1,320 G | - | - | - | - |
| 05.02.2025 | 14:08:59.906 | 1,320 G | - | - | - | - |
| 04.02.2025 | 16:03:29.788 | 1,430 G | - | - | 10.847,000 | 15.563,390 |
| 04.02.2025 | 16:03:29.788 | 1,430 G | - | - | 10.847,000 | 15.563,390 |
| 04.02.2025 | 15:47:55.896 | 1,440 BZ | 10.000 | 14.400,000 | 10.847,000 | 15.563,390 |
| 04.02.2025 | 15:26:11.891 | 1,370 BZ | 547 | 749,390 | 847,000 | 1.163,390 |
| 04.02.2025 | 15:17:27.460 | 1,380 RG | 300 | 414,000 | 300,000 | 414,000 |
| 03.02.2025 | 19:13:22.230 | 1,470 G | - | - | 6.200,000 | 7.024,000 |
| 03.02.2025 | 19:13:22.230 | 1,470 G | - | - | 6.200,000 | 7.024,000 |
| 03.02.2025 | 16:25:18.444 | 1,270 BZ | 1.200 | 1.524,000 | 6.200,000 | 7.024,000 |
| 03.02.2025 | 14:36:32.705 | 1,220 G | - | - | 5.000,000 | 5.500,000 |
| 03.02.2025 | 13:21:04.955 | 1,230 G | - | - | 5.000,000 | 5.500,000 |
