DAX/KO/Call [18460]/MS
WKN MJ17CP
ISIN DE000MJ17CP9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.10.2024 | 10:32:42.771 | 12,360 BZ | 115 | 1.421,400 | 1.260,000 | 15.914,900 |
| 22.10.2024 | 10:24:46.200 | 12,760 G | - | - | 1.145,000 | 14.493,500 |
| 22.10.2024 | 09:50:57.684 | 12,750 BZ | 105 | 1.338,750 | 1.145,000 | 14.493,500 |
| 22.10.2024 | 09:44:42.876 | 13,040 BZ | 100 | 1.304,000 | 1.040,000 | 13.154,750 |
| 22.10.2024 | 09:29:47.599 | 12,780 G | - | - | 940,000 | 11.850,750 |
| 22.10.2024 | 09:15:54.278 | 12,690 BZ | 110 | 1.395,900 | 940,000 | 11.850,750 |
| 22.10.2024 | 08:08:59.958 | 12,450 BZ | 110 | 1.369,500 | 830,000 | 10.454,850 |
| 22.10.2024 | 08:08:51.393 | 12,460 BZ | 110 | 1.370,600 | 720,000 | 9.085,350 |
| 22.10.2024 | 08:03:31.748 | 12,670 BZ | 205 | 2.597,350 | 610,000 | 7.714,750 |
| 22.10.2024 | 08:03:08.874 | 12,680 BZ | 205 | 2.599,400 | 405,000 | 5.117,400 |
| 22.10.2024 | 08:01:29.104 | 12,610 BZ | 100 | 1.261,000 | 200,000 | 2.518,000 |
| 22.10.2024 | 08:01:25.757 | 12,570 BZ | 100 | 1.257,000 | 100,000 | 1.257,000 |
| 21.10.2024 | 21:03:29.323 | 12,050 G | - | - | 3.175,000 | 40.854,450 |
| 21.10.2024 | 21:03:29.323 | 12,050 G | - | - | 3.175,000 | 40.854,450 |
| 21.10.2024 | 20:02:50.729 | 12,130 G | - | - | 3.175,000 | 40.854,450 |
| 21.10.2024 | 19:03:13.001 | 12,050 G | - | - | 3.175,000 | 40.854,450 |
| 21.10.2024 | 18:54:07.529 | 12,010 BZ | 100 | 1.201,000 | 3.175,000 | 40.854,450 |
| 21.10.2024 | 18:03:56.777 | 11,960 G | - | - | 3.075,000 | 39.653,450 |
| 21.10.2024 | 18:02:08.595 | 12,010 G | - | - | 3.075,000 | 39.653,450 |
| 21.10.2024 | 17:20:14.981 | 11,870 BZ | 100 | 1.187,000 | 3.075,000 | 39.653,450 |
| 21.10.2024 | 16:54:49.085 | 12,130 G | - | - | 2.975,000 | 38.466,450 |
| 21.10.2024 | 16:53:19.881 | 12,130 BZ | 100 | 1.213,000 | 2.975,000 | 38.466,450 |
| 21.10.2024 | 16:30:44.797 | 12,380 BZ | 205 | 2.537,900 | 2.875,000 | 37.253,450 |
| 21.10.2024 | 15:31:55.258 | 12,700 G | - | - | 2.670,000 | 34.715,550 |
| 21.10.2024 | 15:31:16.791 | 12,630 BZ | 200 | 2.526,000 | 2.670,000 | 34.715,550 |
| 21.10.2024 | 15:31:00.573 | 12,620 BZ | 200 | 2.524,000 | 2.470,000 | 32.189,550 |
| 21.10.2024 | 13:58:36.804 | 12,020 G | - | - | 2.270,000 | 29.665,550 |
| 21.10.2024 | 12:46:33.467 | 12,260 G | - | - | 2.270,000 | 29.665,550 |
| 21.10.2024 | 12:41:35.083 | 12,360 BZ | 200 | 2.472,000 | 2.270,000 | 29.665,550 |
| 21.10.2024 | 12:41:29.223 | 12,320 BZ | 200 | 2.464,000 | 2.070,000 | 27.193,550 |
| 21.10.2024 | 11:32:05.574 | 12,610 BZ | 200 | 2.522,000 | 1.870,000 | 24.729,550 |
| 21.10.2024 | 11:31:09.099 | 12,830 BZ | 200 | 2.566,000 | 1.670,000 | 22.207,550 |
| 21.10.2024 | 11:24:33.020 | 12,960 G | - | - | 1.470,000 | 19.641,550 |
| 21.10.2024 | 10:45:14.002 | 13,300 BZ | 115 | 1.529,500 | 1.470,000 | 19.641,550 |
| 21.10.2024 | 10:45:03.937 | 13,310 BZ | 115 | 1.530,650 | 1.355,000 | 18.112,050 |
| 21.10.2024 | 10:42:06.655 | 13,380 BZ | 110 | 1.471,800 | 1.240,000 | 16.581,400 |
| 21.10.2024 | 10:41:59.766 | 13,370 BZ | 110 | 1.470,700 | 1.130,000 | 15.109,600 |
| 21.10.2024 | 10:27:18.811 | 13,240 G | - | - | 1.020,000 | 13.638,900 |
| 21.10.2024 | 10:16:09.834 | 13,320 BZ | 110 | 1.465,200 | 1.020,000 | 13.638,900 |
| 21.10.2024 | 10:16:04.647 | 13,310 BZ | 110 | 1.464,100 | 910,000 | 12.173,700 |
| 21.10.2024 | 09:37:11.373 | 13,510 BZ | 105 | 1.418,550 | 800,000 | 10.709,600 |
| 21.10.2024 | 09:37:07.305 | 13,510 BZ | 105 | 1.418,550 | 695,000 | 9.291,050 |
| 21.10.2024 | 09:29:20.986 | 13,260 G | - | - | 590,000 | 7.872,500 |
| 21.10.2024 | 08:41:41.629 | 13,330 BZ | 105 | 1.399,650 | 590,000 | 7.872,500 |
| 21.10.2024 | 08:38:52.313 | 13,290 BZ | 105 | 1.395,450 | 485,000 | 6.472,850 |
| 21.10.2024 | 08:02:36.985 | 13,370 BZ | 190 | 2.540,300 | 380,000 | 5.077,400 |
| 21.10.2024 | 08:02:23.271 | 13,370 BZ | 110 | 1.470,700 | 190,000 | 2.537,100 |
| 21.10.2024 | 08:01:12.257 | 13,330 BZ | 80 | 1.066,400 | 80,000 | 1.066,400 |
| 18.10.2024 | 21:12:04.938 | 13,670 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 21:12:04.938 | 13,670 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 20:12:43.259 | 13,770 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 19:09:46.340 | 13,800 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 18:12:31.486 | 13,670 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 17:09:05.798 | 13,870 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 17:04:17.679 | 13,860 G | - | - | 664,000 | 8.944,260 |
| 18.10.2024 | 16:53:22.203 | 13,790 BZ | 74 | 1.020,460 | 664,000 | 8.944,260 |
| 18.10.2024 | 16:26:01.271 | 13,540 BZ | 105 | 1.421,700 | 590,000 | 7.923,800 |
| 18.10.2024 | 16:25:45.308 | 13,520 BZ | 105 | 1.419,600 | 485,000 | 6.502,100 |
| 18.10.2024 | 15:31:11.523 | 13,440 G | - | - | 380,000 | 5.082,500 |
| 18.10.2024 | 13:54:00.563 | 13,710 G | - | - | 380,000 | 5.082,500 |
| 18.10.2024 | 12:41:24.766 | 13,340 G | - | - | 380,000 | 5.082,500 |
| 18.10.2024 | 12:15:01.414 | 13,390 BZ | 190 | 2.544,100 | 380,000 | 5.082,500 |
| 18.10.2024 | 12:14:43.176 | 13,360 BZ | 190 | 2.538,400 | 190,000 | 2.538,400 |
| 18.10.2024 | 11:23:25.193 | 13,560 G | - | - | - | - |
| 18.10.2024 | 10:24:51.243 | 13,520 G | - | - | - | - |
| 18.10.2024 | 09:29:09.534 | 13,090 G | - | - | - | - |
| 17.10.2024 | 21:23:17.317 | 12,800 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 21:23:17.317 | 12,800 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 20:27:04.353 | 12,830 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 19:28:26.721 | 13,020 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 18:44:09.164 | 13,130 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 17:18:40.990 | 12,940 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 14:53:06.098 | 13,150 G | - | - | 2.520,000 | 31.956,900 |
| 17.10.2024 | 14:21:52.506 | 12,930 BZ | 200 | 2.586,000 | 2.520,000 | 31.956,900 |
| 17.10.2024 | 14:21:38.027 | 12,880 BZ | 200 | 2.576,000 | 2.320,000 | 29.370,900 |
| 17.10.2024 | 13:55:52.436 | 12,650 BZ | 200 | 2.530,000 | 2.120,000 | 26.794,900 |
| 17.10.2024 | 13:55:48.057 | 12,660 BZ | 200 | 2.532,000 | 1.920,000 | 24.264,900 |
| 17.10.2024 | 12:52:22.951 | 13,080 G | - | - | 1.720,000 | 21.732,900 |
| 17.10.2024 | 12:47:52.858 | 13,080 G | - | - | 1.720,000 | 21.732,900 |
| 17.10.2024 | 11:38:34.699 | 12,710 G | - | - | 1.720,000 | 21.732,900 |
| 17.10.2024 | 10:53:59.409 | 13,150 BZ | 150 | 1.972,500 | 1.720,000 | 21.732,900 |
| 17.10.2024 | 10:53:04.033 | 13,130 BZ | 150 | 1.969,500 | 1.570,000 | 19.760,400 |
| 17.10.2024 | 10:24:42.680 | 12,650 G | - | - | 1.420,000 | 17.790,900 |
| 17.10.2024 | 10:08:02.750 | 12,480 BZ | 500 | 6.240,000 | 1.420,000 | 17.790,900 |
| 17.10.2024 | 10:07:56.140 | 12,480 BZ | 500 | 6.240,000 | 920,000 | 11.550,900 |
| 17.10.2024 | 09:29:04.993 | 12,570 G | - | - | 420,000 | 5.310,900 |
| 17.10.2024 | 09:26:52.332 | 12,630 BZ | 210 | 2.652,300 | 420,000 | 5.310,900 |
| 17.10.2024 | 09:26:48.096 | 12,660 BZ | 210 | 2.658,600 | 210,000 | 2.658,600 |
| 16.10.2024 | 21:13:16.445 | 11,950 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 21:13:16.445 | 11,950 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 21:13:16.445 | 11,950 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 21:13:16.445 | 11,950 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 20:14:52.536 | 11,840 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 20:14:52.536 | 11,840 G | - | - | 2.830,000 | 33.389,850 |
| 16.10.2024 | 19:57:42.505 | 11,730 BZ | 140 | 1.642,200 | 2.830,000 | 33.389,850 |
| 16.10.2024 | 19:57:42.505 | 11,730 BZ | 140 | 1.642,200 | 2.830,000 | 33.389,850 |
| 16.10.2024 | 19:54:50.726 | 11,700 BZ | 140 | 1.638,000 | 2.690,000 | 31.747,650 |
| 16.10.2024 | 19:54:50.726 | 11,700 BZ | 140 | 1.638,000 | 2.690,000 | 31.747,650 |
| 16.10.2024 | 19:15:08.472 | 11,600 G | - | - | 2.550,000 | 30.109,650 |
| 16.10.2024 | 19:15:08.472 | 11,600 G | - | - | 2.550,000 | 30.109,650 |
