DAX/KO/Call [endlos]/MS
WKN MJ10MZ
ISIN DE000MJ10MZ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.10.2024 | 09:19:39.115 | 8,850 G | - | - | 4.850,000 | 42.437,500 |
| 22.10.2024 | 09:17:51.422 | 8,850 BZ | 1.000 | 8.850,000 | 4.850,000 | 42.437,500 |
| 22.10.2024 | 09:13:35.481 | 8,710 BZ | 500 | 4.355,000 | 3.850,000 | 33.587,500 |
| 22.10.2024 | 08:12:58.706 | 8,580 BZ | 500 | 4.290,000 | 3.350,000 | 29.232,500 |
| 22.10.2024 | 08:12:36.005 | 8,620 BZ | 500 | 4.310,000 | 2.850,000 | 24.942,500 |
| 22.10.2024 | 08:01:54.407 | 8,810 BZ | 1.000 | 8.810,000 | 2.350,000 | 20.632,500 |
| 22.10.2024 | 08:01:49.572 | 8,760 BZ | 1.000 | 8.760,000 | 1.350,000 | 11.822,500 |
| 22.10.2024 | 08:00:03.220 | 8,750 BZ | 350 | 3.062,500 | 350,000 | 3.062,500 |
| 21.10.2024 | 21:11:54.057 | 8,300 G | - | - | 10.590,000 | 92.812,400 |
| 21.10.2024 | 21:11:54.057 | 8,300 G | - | - | 10.590,000 | 92.812,400 |
| 21.10.2024 | 20:09:24.025 | 8,300 G | - | - | 10.590,000 | 92.812,400 |
| 21.10.2024 | 19:08:55.698 | 8,290 G | - | - | 10.590,000 | 92.812,400 |
| 21.10.2024 | 18:12:11.019 | 8,150 G | - | - | 10.590,000 | 92.812,400 |
| 21.10.2024 | 17:53:18.446 | 8,200 BZ | 500 | 4.100,000 | 10.590,000 | 92.812,400 |
| 21.10.2024 | 17:16:42.201 | 8,140 G | - | - | 10.090,000 | 88.712,400 |
| 21.10.2024 | 17:09:05.177 | 8,130 BZ | 500 | 4.065,000 | 10.090,000 | 88.712,400 |
| 21.10.2024 | 16:56:35.384 | 8,360 BZ | 350 | 2.926,000 | 9.590,000 | 84.647,400 |
| 21.10.2024 | 16:48:39.216 | 8,400 BZ | 500 | 4.200,000 | 9.240,000 | 81.721,400 |
| 21.10.2024 | 16:30:59.359 | 8,560 BZ | 500 | 4.280,000 | 8.740,000 | 77.521,400 |
| 21.10.2024 | 15:57:41.274 | 8,840 BZ | 500 | 4.420,000 | 8.240,000 | 73.241,400 |
| 21.10.2024 | 15:57:37.328 | 8,840 BZ | 500 | 4.420,000 | 7.740,000 | 68.821,400 |
| 21.10.2024 | 15:51:37.296 | 8,740 G | - | - | 7.240,000 | 64.401,400 |
| 21.10.2024 | 15:44:12.432 | 8,630 BZ | 500 | 4.315,000 | 7.240,000 | 64.401,400 |
| 21.10.2024 | 15:44:08.491 | 8,630 BZ | 500 | 4.315,000 | 6.740,000 | 60.086,400 |
| 21.10.2024 | 15:25:53.889 | 8,730 BZ | 1.000 | 8.730,000 | 6.240,000 | 55.771,400 |
| 21.10.2024 | 15:25:26.039 | 8,740 BZ | 1.000 | 8.740,000 | 5.240,000 | 47.041,400 |
| 21.10.2024 | 13:00:09.254 | 8,380 G | - | - | 4.240,000 | 38.301,400 |
| 21.10.2024 | 12:37:46.756 | 8,650 BZ | 500 | 4.325,000 | 4.240,000 | 38.301,400 |
| 21.10.2024 | 12:37:42.132 | 8,680 BZ | 500 | 4.340,000 | 3.740,000 | 33.976,400 |
| 21.10.2024 | 12:20:40.726 | 8,810 BZ | 500 | 4.405,000 | 3.240,000 | 29.636,400 |
| 21.10.2024 | 12:20:34.173 | 8,800 BZ | 500 | 4.400,000 | 2.740,000 | 25.231,400 |
| 21.10.2024 | 11:43:28.577 | 8,980 G | - | - | 2.240,000 | 20.831,400 |
| 21.10.2024 | 11:27:34.430 | 9,080 BZ | 500 | 4.540,000 | 2.240,000 | 20.831,400 |
| 21.10.2024 | 11:27:27.562 | 9,110 BZ | 500 | 4.555,000 | 1.740,000 | 16.291,400 |
| 21.10.2024 | 11:17:56.752 | 9,180 G | - | - | 1.240,000 | 11.736,400 |
| 21.10.2024 | 10:33:28.996 | 9,480 BZ | 120 | 1.137,600 | 1.240,000 | 11.736,400 |
| 21.10.2024 | 10:33:25.002 | 9,490 BZ | 120 | 1.138,800 | 1.120,000 | 10.598,800 |
| 21.10.2024 | 10:18:09.035 | 9,480 G | - | - | 1.000,000 | 9.460,000 |
| 21.10.2024 | 09:19:06.571 | 9,380 G | - | - | 1.000,000 | 9.460,000 |
| 21.10.2024 | 08:36:57.352 | 9,460 BZ | 500 | 4.730,000 | 1.000,000 | 9.460,000 |
| 21.10.2024 | 08:36:45.977 | 9,460 BZ | 500 | 4.730,000 | 500,000 | 4.730,000 |
| 18.10.2024 | 21:16:50.532 | 9,880 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 21:16:50.532 | 9,880 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 20:18:16.788 | 10,010 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 19:14:57.333 | 10,020 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 18:22:39.268 | 9,920 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 17:23:47.829 | 9,940 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 15:50:48.497 | 9,690 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 14:12:05.303 | 9,950 G | - | - | 9.140,000 | 86.706,600 |
| 18.10.2024 | 12:55:22.868 | 9,460 BZ | 120 | 1.135,200 | 9.140,000 | 86.706,600 |
| 18.10.2024 | 12:55:18.711 | 9,470 BZ | 120 | 1.136,400 | 9.020,000 | 85.571,400 |
| 18.10.2024 | 12:52:45.027 | 9,470 G | - | - | 8.900,000 | 84.435,000 |
| 18.10.2024 | 11:48:39.583 | 9,580 BZ | 200 | 1.916,000 | 8.900,000 | 84.435,000 |
| 18.10.2024 | 11:48:19.879 | 9,570 BZ | 200 | 1.914,000 | 8.700,000 | 82.519,000 |
| 18.10.2024 | 11:47:35.250 | 9,550 BZ | 200 | 1.910,000 | 8.500,000 | 80.605,000 |
| 18.10.2024 | 11:47:30.359 | 9,490 BZ | 200 | 1.898,000 | 8.300,000 | 78.695,000 |
| 18.10.2024 | 11:35:53.338 | 9,570 G | - | - | 8.100,000 | 76.797,000 |
| 18.10.2024 | 11:20:08.886 | 9,710 BZ | 300 | 2.913,000 | 8.100,000 | 76.797,000 |
| 18.10.2024 | 11:19:44.334 | 9,700 BZ | 300 | 2.910,000 | 7.800,000 | 73.884,000 |
| 18.10.2024 | 11:16:37.164 | 9,710 BZ | 300 | 2.913,000 | 7.500,000 | 70.974,000 |
| 18.10.2024 | 11:16:24.492 | 9,690 BZ | 300 | 2.907,000 | 7.200,000 | 68.061,000 |
| 18.10.2024 | 10:35:45.063 | 9,680 BZ | 400 | 3.872,000 | 6.900,000 | 65.154,000 |
| 18.10.2024 | 10:35:35.443 | 9,670 BZ | 400 | 3.868,000 | 6.500,000 | 61.282,000 |
| 18.10.2024 | 10:30:45.756 | 9,750 BZ | 400 | 3.900,000 | 6.100,000 | 57.414,000 |
| 18.10.2024 | 10:30:41.976 | 9,760 BZ | 400 | 3.904,000 | 5.700,000 | 53.514,000 |
| 18.10.2024 | 10:17:58.893 | 9,690 G | - | - | 5.300,000 | 49.610,000 |
| 18.10.2024 | 09:51:15.539 | 9,480 BZ | 1.000 | 9.480,000 | 5.300,000 | 49.610,000 |
| 18.10.2024 | 09:51:05.517 | 9,460 BZ | 1.000 | 9.460,000 | 4.300,000 | 40.130,000 |
| 18.10.2024 | 09:44:44.759 | 9,520 BZ | 500 | 4.760,000 | 3.300,000 | 30.670,000 |
| 18.10.2024 | 09:44:39.432 | 9,510 BZ | 500 | 4.755,000 | 2.800,000 | 25.910,000 |
| 18.10.2024 | 09:31:15.941 | 9,320 BZ | 300 | 2.796,000 | 2.300,000 | 21.155,000 |
| 18.10.2024 | 09:31:04.428 | 9,350 BZ | 300 | 2.805,000 | 2.000,000 | 18.359,000 |
| 18.10.2024 | 09:27:58.969 | 9,360 BZ | 300 | 2.808,000 | 1.700,000 | 15.554,000 |
| 18.10.2024 | 09:27:50.810 | 9,340 BZ | 300 | 2.802,000 | 1.400,000 | 12.746,000 |
| 18.10.2024 | 09:19:08.198 | 9,150 G | - | - | 1.100,000 | 9.944,000 |
| 18.10.2024 | 08:00:06.855 | 9,040 BZ | 1.100 | 9.944,000 | 1.100,000 | 9.944,000 |
| 17.10.2024 | 21:16:58.515 | 9,070 G | - | - | 31.184,000 | 278.947,580 |
| 17.10.2024 | 21:16:58.515 | 9,070 G | - | - | 31.184,000 | 278.947,580 |
| 17.10.2024 | 20:19:27.221 | 9,010 G | - | - | 31.184,000 | 278.947,580 |
| 17.10.2024 | 20:15:25.334 | 9,090 BZ | 500 | 4.545,000 | 31.184,000 | 278.947,580 |
| 17.10.2024 | 20:12:07.265 | 9,000 BZ | 500 | 4.500,000 | 30.684,000 | 274.402,580 |
| 17.10.2024 | 19:18:56.952 | 9,290 G | - | - | 30.184,000 | 269.902,580 |
| 17.10.2024 | 18:55:43.149 | 9,420 BZ | 500 | 4.710,000 | 30.184,000 | 269.902,580 |
| 17.10.2024 | 18:28:52.959 | 9,320 G | - | - | 29.684,000 | 265.192,580 |
| 17.10.2024 | 17:56:36.767 | 9,130 BZ | 500 | 4.565,000 | 29.684,000 | 265.192,580 |
| 17.10.2024 | 17:56:30.382 | 9,130 BZ | 500 | 4.565,000 | 29.184,000 | 260.627,580 |
| 17.10.2024 | 17:51:48.902 | 9,130 BZ | 500 | 4.565,000 | 28.684,000 | 256.062,580 |
| 17.10.2024 | 17:51:22.164 | 9,150 BZ | 500 | 4.575,000 | 28.184,000 | 251.497,580 |
| 17.10.2024 | 16:52:58.038 | 9,280 G | - | - | 27.684,000 | 246.922,580 |
| 17.10.2024 | 15:05:08.090 | 9,470 BZ | 500 | 4.735,000 | 27.684,000 | 246.922,580 |
| 17.10.2024 | 15:04:59.840 | 9,470 BZ | 500 | 4.735,000 | 27.184,000 | 242.187,580 |
| 17.10.2024 | 14:33:36.998 | 9,420 BZ | 500 | 4.710,000 | 26.684,000 | 237.452,580 |
| 17.10.2024 | 13:55:08.638 | 8,870 BZ | 500 | 4.435,000 | 26.184,000 | 232.742,580 |
| 17.10.2024 | 13:54:54.964 | 8,890 BZ | 500 | 4.445,000 | 25.684,000 | 228.307,580 |
| 17.10.2024 | 12:45:39.242 | 9,250 G | - | - | 25.184,000 | 223.862,580 |
| 17.10.2024 | 12:07:24.882 | 9,300 BZ | 1.000 | 9.300,000 | 25.184,000 | 223.862,580 |
| 17.10.2024 | 12:06:43.374 | 9,310 BZ | 1.000 | 9.310,000 | 24.184,000 | 214.562,580 |
| 17.10.2024 | 11:37:34.447 | 8,950 BZ | 500 | 4.475,000 | 23.184,000 | 205.252,580 |
| 17.10.2024 | 11:37:05.872 | 8,960 BZ | 500 | 4.480,000 | 22.684,000 | 200.777,580 |
| 17.10.2024 | 11:27:31.593 | 9,030 G | - | - | 22.184,000 | 196.297,580 |
