DAX/XDAX/KO/Call [endlos]/MS
WKN MJ1027
ISIN DE000MJ10275
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.10.2024 | 09:19:22.714 | 12,600 G | - | - | 407,000 | 5.045,050 |
| 22.10.2024 | 09:03:31.504 | 12,390 BZ | 81 | 1.003,590 | 407,000 | 5.045,050 |
| 22.10.2024 | 09:01:03.720 | 12,320 BZ | 82 | 1.010,240 | 326,000 | 4.041,460 |
| 22.10.2024 | 08:35:08.582 | 12,420 BZ | 81 | 1.006,020 | 244,000 | 3.031,220 |
| 22.10.2024 | 08:08:41.744 | 12,350 BZ | 82 | 1.012,700 | 163,000 | 2.025,200 |
| 22.10.2024 | 08:01:38.687 | 12,500 BZ | 81 | 1.012,500 | 81,000 | 1.012,500 |
| 21.10.2024 | 21:09:56.677 | 11,960 G | - | - | 5.169,000 | 64.967,690 |
| 21.10.2024 | 21:09:56.677 | 11,960 G | - | - | 5.169,000 | 64.967,690 |
| 21.10.2024 | 20:08:51.809 | 11,970 G | - | - | 5.169,000 | 64.967,690 |
| 21.10.2024 | 19:08:33.757 | 11,960 G | - | - | 5.169,000 | 64.967,690 |
| 21.10.2024 | 18:12:30.815 | 11,780 BZ | 85 | 1.001,300 | 5.169,000 | 64.967,690 |
| 21.10.2024 | 18:09:50.582 | 11,900 G | - | - | 5.084,000 | 63.966,390 |
| 21.10.2024 | 17:44:37.206 | 11,770 BZ | 85 | 1.000,450 | 5.084,000 | 63.966,390 |
| 21.10.2024 | 17:38:45.608 | 11,700 BZ | 86 | 1.006,200 | 4.999,000 | 62.965,940 |
| 21.10.2024 | 17:37:50.338 | 11,650 BZ | 87 | 1.013,550 | 4.913,000 | 61.959,740 |
| 21.10.2024 | 17:18:45.105 | 11,780 BZ | 86 | 1.013,080 | 4.826,000 | 60.946,190 |
| 21.10.2024 | 17:15:40.346 | 11,850 G | - | - | 4.740,000 | 59.933,110 |
| 21.10.2024 | 16:33:36.798 | 12,240 BZ | 82 | 1.003,680 | 4.740,000 | 59.933,110 |
| 21.10.2024 | 16:33:18.154 | 12,240 G | - | - | 4.658,000 | 58.929,430 |
| 21.10.2024 | 16:32:42.191 | 12,220 BZ | 83 | 1.014,260 | 4.658,000 | 58.929,430 |
| 21.10.2024 | 16:29:33.693 | 12,280 BZ | 82 | 1.006,960 | 4.575,000 | 57.915,170 |
| 21.10.2024 | 16:28:49.019 | 12,310 BZ | 82 | 1.009,420 | 4.493,000 | 56.908,210 |
| 21.10.2024 | 16:26:32.298 | 12,360 BZ | 81 | 1.001,160 | 4.411,000 | 55.898,790 |
| 21.10.2024 | 16:25:33.590 | 12,320 BZ | 82 | 1.010,240 | 4.330,000 | 54.897,630 |
| 21.10.2024 | 16:24:02.021 | 12,480 BZ | 82 | 1.023,360 | 4.248,000 | 53.887,390 |
| 21.10.2024 | 16:20:26.605 | 12,510 BZ | 80 | 1.000,800 | 4.166,000 | 52.864,030 |
| 21.10.2024 | 16:19:49.639 | 12,500 BZ | 81 | 1.012,500 | 4.086,000 | 51.863,230 |
| 21.10.2024 | 16:07:49.672 | 12,610 BZ | 80 | 1.008,800 | 4.005,000 | 50.850,730 |
| 21.10.2024 | 16:06:41.707 | 12,510 BZ | 80 | 1.000,800 | 3.925,000 | 49.841,930 |
| 21.10.2024 | 16:06:30.583 | 12,530 BZ | 80 | 1.002,400 | 3.845,000 | 48.841,130 |
| 21.10.2024 | 15:57:36.666 | 12,540 BZ | 80 | 1.003,200 | 3.765,000 | 47.838,730 |
| 21.10.2024 | 15:55:23.540 | 12,470 BZ | 81 | 1.010,070 | 3.685,000 | 46.835,530 |
| 21.10.2024 | 15:55:09.713 | 12,490 BZ | 81 | 1.011,690 | 3.604,000 | 45.825,460 |
| 21.10.2024 | 15:53:05.002 | 12,510 BZ | 80 | 1.000,800 | 3.523,000 | 44.813,770 |
| 21.10.2024 | 15:50:19.222 | 12,420 G | - | - | 3.443,000 | 43.812,970 |
| 21.10.2024 | 15:34:10.917 | 12,540 BZ | 82 | 1.028,280 | 3.443,000 | 43.812,970 |
| 21.10.2024 | 15:33:59.890 | 12,540 BZ | 82 | 1.028,280 | 3.361,000 | 42.784,690 |
| 21.10.2024 | 14:59:18.361 | 12,260 BZ | 82 | 1.005,320 | 3.279,000 | 41.756,410 |
| 21.10.2024 | 14:41:35.870 | 12,210 BZ | 82 | 1.001,220 | 3.197,000 | 40.751,090 |
| 21.10.2024 | 14:36:34.618 | 12,170 BZ | 82 | 997,940 | 3.115,000 | 39.749,870 |
| 21.10.2024 | 14:24:08.905 | 12,090 BZ | 84 | 1.015,560 | 3.033,000 | 38.751,930 |
| 21.10.2024 | 14:20:02.253 | 12,200 G | - | - | 2.949,000 | 37.736,370 |
| 21.10.2024 | 14:18:32.793 | 12,200 BZ | 82 | 1.000,400 | 2.949,000 | 37.736,370 |
| 21.10.2024 | 14:13:46.864 | 12,100 BZ | 83 | 1.004,300 | 2.867,000 | 36.735,970 |
| 21.10.2024 | 13:36:36.944 | 11,960 BZ | 84 | 1.004,640 | 2.784,000 | 35.731,670 |
| 21.10.2024 | 13:17:00.485 | 11,900 BZ | 85 | 1.011,500 | 2.700,000 | 34.727,030 |
| 21.10.2024 | 13:01:53.321 | 12,060 BZ | 83 | 1.000,980 | 2.615,000 | 33.715,530 |
| 21.10.2024 | 13:01:06.050 | 12,020 BZ | 84 | 1.009,680 | 2.532,000 | 32.714,550 |
| 21.10.2024 | 12:59:16.684 | 12,070 G | - | - | 2.448,000 | 31.704,870 |
| 21.10.2024 | 12:55:42.258 | 12,150 BZ | 83 | 1.008,450 | 2.448,000 | 31.704,870 |
| 21.10.2024 | 12:49:47.411 | 12,200 BZ | 83 | 1.012,600 | 2.365,000 | 30.696,420 |
| 21.10.2024 | 12:47:41.019 | 12,160 BZ | 84 | 1.021,440 | 2.282,000 | 29.683,820 |
| 21.10.2024 | 12:26:19.505 | 12,590 BZ | 80 | 1.007,200 | 2.198,000 | 28.662,380 |
| 21.10.2024 | 12:18:29.712 | 12,550 BZ | 80 | 1.004,000 | 2.118,000 | 27.655,180 |
| 21.10.2024 | 12:17:59.963 | 12,560 G | - | - | 2.038,000 | 26.651,180 |
| 21.10.2024 | 11:51:13.784 | 12,760 BZ | 78 | 995,280 | 2.038,000 | 26.651,180 |
| 21.10.2024 | 11:48:38.737 | 12,840 BZ | 78 | 1.001,520 | 1.960,000 | 25.655,900 |
| 21.10.2024 | 11:42:40.156 | 12,690 G | - | - | 1.882,000 | 24.654,380 |
| 21.10.2024 | 11:40:36.577 | 12,750 BZ | 79 | 1.007,250 | 1.882,000 | 24.654,380 |
| 21.10.2024 | 11:29:51.595 | 12,760 BZ | 79 | 1.008,040 | 1.803,000 | 23.647,130 |
| 21.10.2024 | 11:29:06.472 | 12,730 BZ | 79 | 1.005,670 | 1.724,000 | 22.639,090 |
| 21.10.2024 | 11:22:25.333 | 12,830 BZ | 78 | 1.000,740 | 1.645,000 | 21.633,420 |
| 21.10.2024 | 11:17:26.693 | 12,860 G | - | - | 1.567,000 | 20.632,680 |
| 21.10.2024 | 11:17:00.435 | 12,900 BZ | 78 | 1.006,200 | 1.567,000 | 20.632,680 |
| 21.10.2024 | 11:16:13.983 | 12,960 BZ | 78 | 1.010,880 | 1.489,000 | 19.626,480 |
| 21.10.2024 | 11:09:26.468 | 13,010 BZ | 77 | 1.001,770 | 1.411,000 | 18.615,600 |
| 21.10.2024 | 11:08:30.309 | 13,150 BZ | 77 | 1.012,550 | 1.334,000 | 17.613,830 |
| 21.10.2024 | 11:02:27.804 | 13,100 BZ | 77 | 1.008,700 | 1.257,000 | 16.601,280 |
| 21.10.2024 | 10:59:53.229 | 13,070 BZ | 78 | 1.019,460 | 1.180,000 | 15.592,580 |
| 21.10.2024 | 10:58:32.833 | 13,120 G | - | - | 1.102,000 | 14.573,120 |
| 21.10.2024 | 10:51:33.716 | 13,160 BZ | 78 | 1.026,480 | 1.102,000 | 14.573,120 |
| 21.10.2024 | 10:45:58.026 | 13,140 BZ | 77 | 1.011,780 | 1.024,000 | 13.546,640 |
| 21.10.2024 | 10:33:12.210 | 13,210 BZ | 77 | 1.017,170 | 947,000 | 12.534,860 |
| 21.10.2024 | 10:23:36.902 | 13,180 BZ | 76 | 1.001,680 | 870,000 | 11.517,690 |
| 21.10.2024 | 10:17:57.858 | 13,220 G | - | - | 794,000 | 10.516,010 |
| 21.10.2024 | 10:02:52.788 | 13,380 BZ | 76 | 1.016,880 | 794,000 | 10.516,010 |
| 21.10.2024 | 09:57:47.676 | 13,340 BZ | 76 | 1.013,840 | 718,000 | 9.499,130 |
| 21.10.2024 | 09:18:49.449 | 13,160 G | - | - | 642,000 | 8.485,290 |
| 21.10.2024 | 09:17:22.912 | 13,250 BZ | 79 | 1.046,750 | 642,000 | 8.485,290 |
| 21.10.2024 | 09:16:50.940 | 13,220 BZ | 78 | 1.031,160 | 563,000 | 7.438,540 |
| 21.10.2024 | 09:16:47.205 | 13,190 BZ | 78 | 1.028,820 | 485,000 | 6.407,380 |
| 21.10.2024 | 08:06:08.811 | 13,280 BZ | 79 | 1.049,120 | 407,000 | 5.378,560 |
| 21.10.2024 | 08:04:15.932 | 13,230 BZ | 78 | 1.031,940 | 328,000 | 4.329,440 |
| 21.10.2024 | 08:04:00.136 | 13,240 G | - | - | 250,000 | 3.297,500 |
| 21.10.2024 | 08:00:04.385 | 13,190 BZ | 250 | 3.297,500 | 250,000 | 3.297,500 |
| 18.10.2024 | 21:56:02.856 | 13,460 BZ | 75 | 1.009,500 | 3.427,000 | 45.904,660 |
| 18.10.2024 | 21:56:02.856 | 13,460 BZ | 75 | 1.009,500 | 3.427,000 | 45.904,660 |
| 18.10.2024 | 21:54:47.441 | 13,440 BZ | 76 | 1.021,440 | 3.352,000 | 44.895,160 |
| 18.10.2024 | 21:16:07.671 | 13,560 G | - | - | 3.276,000 | 43.873,720 |
| 18.10.2024 | 20:17:42.874 | 13,660 G | - | - | 3.276,000 | 43.873,720 |
| 18.10.2024 | 19:14:32.494 | 13,690 G | - | - | 3.276,000 | 43.873,720 |
| 18.10.2024 | 18:21:52.606 | 13,580 G | - | - | 3.276,000 | 43.873,720 |
| 18.10.2024 | 17:36:22.328 | 13,570 BZ | 205 | 2.781,850 | 3.276,000 | 43.873,720 |
| 18.10.2024 | 17:22:21.351 | 13,670 G | - | - | 3.071,000 | 41.091,870 |
| 18.10.2024 | 17:05:10.735 | 13,740 BZ | 75 | 1.030,500 | 3.071,000 | 41.091,870 |
| 18.10.2024 | 17:01:10.397 | 13,780 BZ | 76 | 1.047,280 | 2.996,000 | 40.061,370 |
| 18.10.2024 | 16:55:38.109 | 13,670 BZ | 76 | 1.038,920 | 2.920,000 | 39.014,090 |
| 18.10.2024 | 16:55:34.134 | 13,670 G | - | - | 2.844,000 | 37.975,170 |
| 18.10.2024 | 16:50:29.693 | 13,670 BZ | 77 | 1.052,590 | 2.844,000 | 37.975,170 |
| 18.10.2024 | 16:34:54.181 | 13,610 BZ | 77 | 1.047,970 | 2.767,000 | 36.922,580 |
