Delivery Hero SE/Discount/43,5/Call/MS
WKN MJ2YDQ
ISIN DE000MJ2YDQ0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18:08:05.043 | 23,100 G | - | - | 797,000 | 18.379,540 |
| 01.07.2025 | 18:08:05.043 | 23,100 G | - | - | 797,000 | 18.379,540 |
| 01.07.2025 | 16:42:28.376 | 23,350 BZ | 45 | 1.050,750 | 797,000 | 18.379,540 |
| 01.07.2025 | 16:06:08.034 | 23,400 BZ | 43 | 1.006,200 | 752,000 | 17.328,790 |
| 01.07.2025 | 15:59:20.794 | 23,440 BZ | 43 | 1.007,920 | 709,000 | 16.322,590 |
| 01.07.2025 | 15:48:07.786 | 23,340 BZ | 43 | 1.003,620 | 666,000 | 15.314,670 |
| 01.07.2025 | 15:32:23.687 | 23,270 BZ | 44 | 1.023,880 | 623,000 | 14.311,050 |
| 01.07.2025 | 15:18:10.411 | 23,260 BZ | 43 | 1.000,180 | 579,000 | 13.287,170 |
| 01.07.2025 | 15:08:57.793 | 23,280 BZ | 43 | 1.001,040 | 536,000 | 12.286,990 |
| 01.07.2025 | 12:32:56.829 | 23,330 G | - | - | 493,000 | 11.285,950 |
| 01.07.2025 | 11:27:18.620 | 23,200 BZ | 44 | 1.020,800 | 493,000 | 11.285,950 |
| 01.07.2025 | 11:26:33.363 | 23,200 BZ | 44 | 1.020,800 | 449,000 | 10.265,150 |
| 01.07.2025 | 09:16:18.941 | 22,920 BZ | 45 | 1.031,400 | 405,000 | 9.244,350 |
| 01.07.2025 | 09:14:42.980 | 22,840 BZ | 45 | 1.027,800 | 360,000 | 8.212,950 |
| 01.07.2025 | 09:13:50.962 | 22,850 BZ | 90 | 2.056,500 | 315,000 | 7.185,150 |
| 01.07.2025 | 09:12:12.385 | 22,970 BZ | 45 | 1.033,650 | 225,000 | 5.128,650 |
| 01.07.2025 | 09:07:57.662 | 22,820 BZ | 45 | 1.026,900 | 180,000 | 4.095,000 |
| 01.07.2025 | 09:06:37.632 | 22,760 BZ | 45 | 1.024,200 | 135,000 | 3.068,100 |
| 01.07.2025 | 09:05:41.447 | 22,780 BZ | 45 | 1.025,100 | 90,000 | 2.043,900 |
| 01.07.2025 | 09:00:45.561 | 22,640 BZ | 45 | 1.018,800 | 45,000 | 1.018,800 |
| 30.06.2025 | 18:43:45.041 | 22,180 G | - | - | 4.064,000 | 91.131,210 |
| 30.06.2025 | 18:43:45.041 | 22,180 G | - | - | 4.064,000 | 91.131,210 |
| 30.06.2025 | 17:11:41.803 | 22,480 BZ | 45 | 1.011,600 | 4.064,000 | 91.131,210 |
| 30.06.2025 | 17:07:42.106 | 22,490 BZ | 46 | 1.034,540 | 4.019,000 | 90.119,610 |
| 30.06.2025 | 17:06:10.019 | 22,520 BZ | 45 | 1.013,400 | 3.973,000 | 89.085,070 |
| 30.06.2025 | 17:05:31.310 | 22,470 BZ | 45 | 1.011,150 | 3.928,000 | 88.071,670 |
| 30.06.2025 | 16:58:52.298 | 22,500 BZ | 47 | 1.057,500 | 3.883,000 | 87.060,520 |
| 30.06.2025 | 16:30:35.490 | 22,500 BZ | 88 | 1.980,000 | 3.836,000 | 86.003,020 |
| 30.06.2025 | 16:27:35.358 | 22,450 BZ | 90 | 2.020,500 | 3.748,000 | 84.023,020 |
| 30.06.2025 | 16:09:30.406 | 22,430 BZ | 90 | 2.018,700 | 3.658,000 | 82.002,520 |
| 30.06.2025 | 16:07:01.445 | 22,400 BZ | 45 | 1.008,000 | 3.568,000 | 79.983,820 |
| 30.06.2025 | 16:06:19.194 | 22,400 BZ | 94 | 2.105,600 | 3.523,000 | 78.975,820 |
| 30.06.2025 | 15:50:30.204 | 22,400 BZ | 45 | 1.008,000 | 3.429,000 | 76.870,220 |
| 30.06.2025 | 15:45:49.128 | 22,420 BZ | 46 | 1.031,320 | 3.384,000 | 75.862,220 |
| 30.06.2025 | 15:39:12.549 | 22,450 BZ | 140 | 3.143,000 | 3.338,000 | 74.830,900 |
| 30.06.2025 | 14:21:43.584 | 22,520 BZ | 46 | 1.035,920 | 3.198,000 | 71.687,900 |
| 30.06.2025 | 14:21:19.198 | 22,520 BZ | 45 | 1.013,400 | 3.152,000 | 70.651,980 |
| 30.06.2025 | 14:18:32.457 | 22,510 BZ | 45 | 1.012,950 | 3.107,000 | 69.638,580 |
| 30.06.2025 | 14:16:29.545 | 22,530 BZ | 45 | 1.013,850 | 3.062,000 | 68.625,630 |
| 30.06.2025 | 14:16:11.252 | 22,530 BZ | 45 | 1.013,850 | 3.017,000 | 67.611,780 |
| 30.06.2025 | 13:51:28.222 | 22,630 BZ | 46 | 1.040,980 | 2.972,000 | 66.597,930 |
| 30.06.2025 | 13:36:15.194 | 22,570 BZ | 90 | 2.031,300 | 2.926,000 | 65.556,950 |
| 30.06.2025 | 13:31:05.480 | 22,550 BZ | 46 | 1.037,300 | 2.836,000 | 63.525,650 |
| 30.06.2025 | 13:27:35.628 | 22,570 BZ | 46 | 1.038,220 | 2.790,000 | 62.488,350 |
| 30.06.2025 | 13:25:39.959 | 22,550 BZ | 45 | 1.014,750 | 2.744,000 | 61.450,130 |
| 30.06.2025 | 12:08:52.774 | 22,380 G | - | - | 2.699,000 | 60.435,380 |
| 30.06.2025 | 12:00:13.468 | 22,400 BZ | 47 | 1.052,800 | 2.699,000 | 60.435,380 |
| 30.06.2025 | 11:39:36.432 | 22,430 BZ | 47 | 1.054,210 | 2.652,000 | 59.382,580 |
| 30.06.2025 | 11:20:17.110 | 22,580 BZ | 90 | 2.032,200 | 2.605,000 | 58.328,370 |
| 30.06.2025 | 11:19:26.454 | 22,480 BZ | 90 | 2.023,200 | 2.515,000 | 56.296,170 |
| 30.06.2025 | 11:15:54.267 | 22,540 BZ | 46 | 1.036,840 | 2.425,000 | 54.272,970 |
| 30.06.2025 | 11:15:20.082 | 22,540 BZ | 46 | 1.036,840 | 2.379,000 | 53.236,130 |
| 30.06.2025 | 11:11:49.464 | 22,520 BZ | 90 | 2.026,800 | 2.333,000 | 52.199,290 |
| 30.06.2025 | 11:11:46.898 | 22,550 BZ | 47 | 1.059,850 | 2.243,000 | 50.172,490 |
| 30.06.2025 | 11:11:19.544 | 22,570 BZ | 45 | 1.015,650 | 2.196,000 | 49.112,640 |
| 30.06.2025 | 11:09:39.316 | 22,580 BZ | 46 | 1.038,680 | 2.151,000 | 48.096,990 |
| 30.06.2025 | 11:09:18.528 | 22,600 BZ | 45 | 1.017,000 | 2.105,000 | 47.058,310 |
| 30.06.2025 | 11:06:51.892 | 22,640 BZ | 45 | 1.018,800 | 2.060,000 | 46.041,310 |
| 30.06.2025 | 11:06:11.198 | 22,610 BZ | 91 | 2.057,510 | 2.015,000 | 45.022,510 |
| 30.06.2025 | 11:05:17.735 | 22,670 BZ | 45 | 1.020,150 | 1.924,000 | 42.965,000 |
| 30.06.2025 | 11:04:41.463 | 22,670 BZ | 45 | 1.020,150 | 1.879,000 | 41.944,850 |
| 30.06.2025 | 11:00:48.123 | 22,540 BZ | 45 | 1.014,300 | 1.834,000 | 40.924,700 |
| 30.06.2025 | 10:57:55.052 | 22,530 BZ | 92 | 2.072,760 | 1.789,000 | 39.910,400 |
| 30.06.2025 | 10:56:27.506 | 22,500 BZ | 45 | 1.012,500 | 1.697,000 | 37.837,640 |
| 30.06.2025 | 10:53:53.318 | 22,440 BZ | 90 | 2.019,600 | 1.562,000 | 34.801,040 |
| 30.06.2025 | 10:51:00.853 | 22,530 BZ | 45 | 1.013,850 | 1.472,000 | 32.781,440 |
| 30.06.2025 | 10:49:34.261 | 22,490 BZ | 140 | 3.148,600 | 1.427,000 | 31.767,590 |
| 30.06.2025 | 10:48:42.102 | 22,490 BZ | 138 | 3.103,620 | 1.287,000 | 28.618,990 |
| 30.06.2025 | 10:47:44.884 | 22,540 BZ | 45 | 1.014,300 | 1.149,000 | 25.515,370 |
| 30.06.2025 | 10:46:52.289 | 22,550 BZ | 45 | 1.014,750 | 1.104,000 | 24.501,070 |
| 30.06.2025 | 10:46:20.143 | 22,610 BZ | 45 | 1.017,450 | 1.059,000 | 23.486,320 |
| 30.06.2025 | 10:42:26.194 | 22,440 BZ | 45 | 1.009,800 | 1.014,000 | 22.468,870 |
| 30.06.2025 | 10:39:39.135 | 22,340 BZ | 45 | 1.005,300 | 969,000 | 21.459,070 |
| 30.06.2025 | 10:39:19.931 | 22,330 G | - | - | 924,000 | 20.453,770 |
| 30.06.2025 | 10:38:40.366 | 22,310 BZ | 47 | 1.048,570 | 924,000 | 20.453,770 |
| 30.06.2025 | 10:36:57.671 | 22,310 BZ | 45 | 1.003,950 | 877,000 | 19.405,200 |
| 30.06.2025 | 10:36:21.135 | 22,280 BZ | 46 | 1.024,880 | 832,000 | 18.401,250 |
| 30.06.2025 | 10:36:17.195 | 22,300 BZ | 46 | 1.025,800 | 786,000 | 17.376,370 |
| 30.06.2025 | 10:33:06.575 | 22,260 BZ | 46 | 1.023,960 | 740,000 | 16.350,570 |
| 30.06.2025 | 10:32:16.646 | 22,250 BZ | 92 | 2.047,000 | 694,000 | 15.326,610 |
| 30.06.2025 | 10:24:00.077 | 22,160 BZ | 47 | 1.041,520 | 602,000 | 13.279,610 |
| 30.06.2025 | 10:23:23.277 | 22,130 BZ | 46 | 1.017,980 | 555,000 | 12.238,090 |
| 30.06.2025 | 10:22:41.917 | 22,120 BZ | 46 | 1.017,520 | 509,000 | 11.220,110 |
| 30.06.2025 | 10:21:29.798 | 22,130 BZ | 46 | 1.017,980 | 463,000 | 10.202,590 |
| 30.06.2025 | 10:18:26.173 | 22,060 BZ | 92 | 2.029,520 | 417,000 | 9.184,610 |
| 30.06.2025 | 10:15:34.191 | 22,050 BZ | 46 | 1.014,300 | 325,000 | 7.155,090 |
| 30.06.2025 | 10:10:37.584 | 22,090 BZ | 93 | 2.054,370 | 233,000 | 5.124,190 |
| 30.06.2025 | 09:09:09.278 | 21,970 BZ | 94 | 2.065,180 | 140,000 | 3.069,820 |
| 30.06.2025 | 09:00:25.014 | 21,840 BZ | 46 | 1.004,640 | 46,000 | 1.004,640 |
| 27.06.2025 | 17:28:58.644 | 21,720 BZ | 47 | 1.020,840 | 2.110,000 | 45.933,060 |
| 27.06.2025 | 17:28:58.644 | 21,720 BZ | 47 | 1.020,840 | 2.110,000 | 45.933,060 |
| 27.06.2025 | 17:28:58.644 | 21,720 BZ | 47 | 1.020,840 | 2.110,000 | 45.933,060 |
| 27.06.2025 | 17:28:58.644 | 21,720 BZ | 47 | 1.020,840 | 2.110,000 | 45.933,060 |
| 27.06.2025 | 17:27:53.559 | 21,720 BZ | 47 | 1.020,840 | 2.063,000 | 44.912,220 |
| 27.06.2025 | 17:27:53.559 | 21,720 BZ | 47 | 1.020,840 | 2.063,000 | 44.912,220 |
| 27.06.2025 | 17:22:35.688 | 21,730 BZ | 47 | 1.021,310 | 2.016,000 | 43.891,380 |
| 27.06.2025 | 17:22:35.688 | 21,730 BZ | 47 | 1.021,310 | 2.016,000 | 43.891,380 |
| 27.06.2025 | 17:04:15.154 | 21,690 G | - | - | 1.969,000 | 42.870,070 |
| 27.06.2025 | 17:04:15.154 | 21,690 G | - | - | 1.969,000 | 42.870,070 |
| 27.06.2025 | 15:27:16.579 | 21,620 BZ | 47 | 1.016,140 | 1.969,000 | 42.870,070 |