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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17:52:05.097 | 24,640 G | - | - | 2.521,000 | 62.146,420 |
| 25.04.2025 | 17:52:05.097 | 24,640 G | - | - | 2.521,000 | 62.146,420 |
| 25.04.2025 | 17:27:52.802 | 24,790 BZ | 42 | 1.041,180 | 2.521,000 | 62.146,420 |
| 25.04.2025 | 17:26:20.988 | 24,800 BZ | 43 | 1.066,400 | 2.479,000 | 61.105,240 |
| 25.04.2025 | 16:13:28.576 | 24,470 BZ | 84 | 2.055,480 | 2.436,000 | 60.038,840 |
| 25.04.2025 | 15:59:02.612 | 24,440 BZ | 45 | 1.099,800 | 2.309,000 | 56.929,430 |
| 25.04.2025 | 15:56:05.979 | 24,410 BZ | 43 | 1.049,630 | 2.264,000 | 55.829,630 |
| 25.04.2025 | 15:45:43.274 | 24,500 BZ | 84 | 2.058,000 | 2.221,000 | 54.780,000 |
| 25.04.2025 | 15:45:12.955 | 24,520 BZ | 43 | 1.054,360 | 2.137,000 | 52.722,000 |
| 25.04.2025 | 15:43:54.973 | 24,560 BZ | 42 | 1.031,520 | 2.094,000 | 51.667,640 |
| 25.04.2025 | 15:13:33.740 | 24,270 BZ | 43 | 1.043,610 | 2.052,000 | 50.636,120 |
| 25.04.2025 | 14:33:28.171 | 24,530 BZ | 43 | 1.054,790 | 2.009,000 | 49.592,510 |
| 25.04.2025 | 13:44:30.467 | 24,380 BZ | 44 | 1.072,720 | 1.966,000 | 48.537,720 |
| 25.04.2025 | 13:29:40.857 | 24,600 BZ | 43 | 1.057,800 | 1.922,000 | 47.465,000 |
| 25.04.2025 | 12:20:40.525 | 24,590 BZ | 43 | 1.057,370 | 1.879,000 | 46.407,200 |
| 25.04.2025 | 12:20:29.268 | 24,600 G | - | - | 1.836,000 | 45.349,830 |
| 25.04.2025 | 11:59:42.535 | 24,640 G | - | - | 1.836,000 | 45.349,830 |
| 25.04.2025 | 11:02:16.230 | 24,430 BZ | 41 | 1.001,630 | 1.836,000 | 45.349,830 |
| 25.04.2025 | 11:02:10.466 | 24,420 BZ | 41 | 1.001,220 | 1.795,000 | 44.348,200 |
| 25.04.2025 | 10:28:11.265 | 24,700 BZ | 41 | 1.012,700 | 1.754,000 | 43.346,980 |
| 25.04.2025 | 10:18:37.548 | 24,800 BZ | 55 | 1.364,000 | 1.713,000 | 42.334,280 |
| 25.04.2025 | 10:17:04.853 | 24,800 BZ | 43 | 1.066,400 | 1.658,000 | 40.970,280 |
| 25.04.2025 | 10:14:07.980 | 24,770 BZ | 169 | 4.186,130 | 1.615,000 | 39.903,880 |
| 25.04.2025 | 10:12:53.743 | 24,850 G | - | - | 1.446,000 | 35.717,750 |
| 25.04.2025 | 10:10:37.023 | 25,030 BZ | 140 | 3.504,200 | 1.446,000 | 35.717,750 |
| 25.04.2025 | 09:54:03.883 | 24,910 BZ | 43 | 1.071,130 | 1.126,000 | 27.713,550 |
| 25.04.2025 | 09:49:50.190 | 24,980 BZ | 43 | 1.074,140 | 1.083,000 | 26.642,420 |
| 25.04.2025 | 09:46:42.805 | 24,950 BZ | 129 | 3.218,550 | 1.040,000 | 25.568,280 |
| 25.04.2025 | 09:43:36.881 | 24,930 BZ | 43 | 1.071,990 | 911,000 | 22.349,730 |
| 25.04.2025 | 09:38:47.007 | 24,910 BZ | 88 | 2.192,080 | 868,000 | 21.277,740 |
| 25.04.2025 | 09:31:05.802 | 24,870 BZ | 43 | 1.069,410 | 780,000 | 19.085,660 |
| 25.04.2025 | 09:26:14.112 | 24,530 BZ | 44 | 1.079,320 | 737,000 | 18.016,250 |
| 25.04.2025 | 09:24:32.123 | 24,590 BZ | 44 | 1.081,960 | 693,000 | 16.936,930 |
| 25.04.2025 | 09:24:09.814 | 24,580 G | - | - | 649,000 | 15.854,970 |
| 25.04.2025 | 09:23:26.005 | 24,660 BZ | 42 | 1.035,720 | 649,000 | 15.854,970 |
| 25.04.2025 | 09:17:43.743 | 24,630 BZ | 85 | 2.093,550 | 528,000 | 12.866,370 |
| 25.04.2025 | 09:16:25.198 | 24,580 BZ | 88 | 2.163,040 | 443,000 | 10.772,820 |
| 25.04.2025 | 09:13:35.706 | 24,530 BZ | 45 | 1.103,850 | 355,000 | 8.609,780 |
| 25.04.2025 | 09:08:33.782 | 24,190 BZ | 45 | 1.088,550 | 222,000 | 5.363,130 |
| 25.04.2025 | 09:07:18.784 | 24,150 BZ | 44 | 1.062,600 | 177,000 | 4.274,580 |
| 25.04.2025 | 09:05:25.165 | 24,090 BZ | 44 | 1.059,960 | 133,000 | 3.211,980 |
| 25.04.2025 | 09:03:22.956 | 24,180 BZ | 44 | 1.063,920 | 89,000 | 2.152,020 |
| 25.04.2025 | 09:02:39.058 | 24,180 BZ | 45 | 1.088,100 | 45,000 | 1.088,100 |
| 24.04.2025 | 20:04:11.369 | 23,550 G | - | - | 851,000 | 19.263,380 |
| 24.04.2025 | 20:04:11.369 | 23,550 G | - | - | 851,000 | 19.263,380 |
| 24.04.2025 | 17:28:33.493 | 23,900 BZ | 45 | 1.075,500 | 851,000 | 19.263,380 |
| 24.04.2025 | 17:22:02.763 | 23,880 BZ | 44 | 1.050,720 | 806,000 | 18.187,880 |
| 24.04.2025 | 16:24:50.133 | 23,560 BZ | 45 | 1.060,200 | 762,000 | 17.137,160 |
| 24.04.2025 | 11:54:28.548 | 23,290 G | - | - | 717,000 | 16.076,960 |
| 24.04.2025 | 11:53:00.519 | 23,290 BZ | 45 | 1.048,050 | 717,000 | 16.076,960 |
| 24.04.2025 | 11:42:33.236 | 23,310 BZ | 45 | 1.048,950 | 672,000 | 15.028,910 |
| 24.04.2025 | 09:39:13.620 | 21,780 BZ | 48 | 1.045,440 | 627,000 | 13.979,960 |
| 24.04.2025 | 09:38:39.876 | 21,730 G | - | - | 579,000 | 12.934,520 |
| 24.04.2025 | 09:36:32.852 | 21,780 BZ | 84 | 1.829,520 | 579,000 | 12.934,520 |
| 24.04.2025 | 09:33:31.227 | 21,700 BZ | 91 | 1.974,700 | 495,000 | 11.105,000 |
| 24.04.2025 | 09:28:46.510 | 21,900 BZ | 46 | 1.007,400 | 404,000 | 9.130,300 |
| 24.04.2025 | 09:27:36.994 | 21,910 BZ | 90 | 1.971,900 | 358,000 | 8.122,900 |
| 24.04.2025 | 09:24:45.414 | 22,230 BZ | 45 | 1.000,350 | 268,000 | 6.151,000 |
| 24.04.2025 | 09:14:06.670 | 22,780 BZ | 90 | 2.050,200 | 223,000 | 5.150,650 |
| 24.04.2025 | 09:03:51.429 | 23,200 BZ | 88 | 2.041,600 | 133,000 | 3.100,450 |
| 24.04.2025 | 08:36:09.612 | 23,530 BZ | 45 | 1.058,850 | 45,000 | 1.058,850 |
| 23.04.2025 | 17:28:10.267 | 23,260 BZ | 45 | 1.046,700 | 3.356,000 | 77.996,980 |
| 23.04.2025 | 17:28:10.267 | 23,260 BZ | 45 | 1.046,700 | 3.356,000 | 77.996,980 |
| 23.04.2025 | 17:24:35.314 | 23,220 BZ | 45 | 1.044,900 | 3.311,000 | 76.950,280 |
| 23.04.2025 | 17:21:32.332 | 23,260 BZ | 45 | 1.046,700 | 3.266,000 | 75.905,380 |
| 23.04.2025 | 17:17:27.081 | 23,230 BZ | 90 | 2.090,700 | 3.221,000 | 74.858,680 |
| 23.04.2025 | 17:16:47.421 | 23,230 BZ | 45 | 1.045,350 | 3.131,000 | 72.767,980 |
| 23.04.2025 | 16:36:13.508 | 23,390 BZ | 44 | 1.029,160 | 3.042,000 | 70.696,550 |
| 23.04.2025 | 16:32:56.669 | 23,380 BZ | 45 | 1.052,100 | 2.998,000 | 69.667,390 |
| 23.04.2025 | 16:12:39.853 | 23,460 BZ | 45 | 1.055,700 | 2.953,000 | 68.615,290 |
| 23.04.2025 | 15:30:43.247 | 23,330 BZ | 44 | 1.026,520 | 2.908,000 | 67.559,590 |
| 23.04.2025 | 15:18:39.684 | 23,380 BZ | 43 | 1.005,340 | 2.864,000 | 66.533,070 |
| 23.04.2025 | 15:15:57.516 | 23,400 BZ | 45 | 1.053,000 | 2.821,000 | 65.527,730 |
| 23.04.2025 | 15:15:47.760 | 23,380 G | - | - | 2.776,000 | 64.474,730 |
| 23.04.2025 | 15:15:11.652 | 23,410 BZ | 45 | 1.053,450 | 2.776,000 | 64.474,730 |
| 23.04.2025 | 15:07:23.492 | 23,370 BZ | 45 | 1.051,650 | 2.731,000 | 63.421,280 |
| 23.04.2025 | 15:03:26.866 | 23,420 BZ | 44 | 1.030,480 | 2.686,000 | 62.369,630 |
| 23.04.2025 | 15:01:04.614 | 23,400 BZ | 45 | 1.053,000 | 2.642,000 | 61.339,150 |
| 23.04.2025 | 14:59:10.584 | 23,400 BZ | 45 | 1.053,000 | 2.597,000 | 60.286,150 |
| 23.04.2025 | 14:54:38.349 | 23,430 BZ | 43 | 1.007,490 | 2.552,000 | 59.233,150 |
| 23.04.2025 | 14:48:57.778 | 23,360 BZ | 43 | 1.004,480 | 2.509,000 | 58.225,660 |
| 23.04.2025 | 14:45:19.643 | 23,310 BZ | 44 | 1.025,640 | 2.466,000 | 57.221,180 |
| 23.04.2025 | 14:09:29.829 | 23,170 BZ | 45 | 1.042,650 | 2.422,000 | 56.195,540 |
| 23.04.2025 | 13:35:24.129 | 23,180 BZ | 44 | 1.019,920 | 2.377,000 | 55.152,890 |
| 23.04.2025 | 13:08:47.145 | 23,230 BZ | 45 | 1.045,350 | 2.333,000 | 54.132,970 |
| 23.04.2025 | 13:05:32.702 | 23,220 BZ | 45 | 1.044,900 | 2.288,000 | 53.087,620 |
| 23.04.2025 | 13:03:34.496 | 23,190 G | - | - | 2.243,000 | 52.042,720 |
| 23.04.2025 | 12:57:10.614 | 23,220 BZ | 45 | 1.044,900 | 2.243,000 | 52.042,720 |
| 23.04.2025 | 12:55:06.035 | 23,200 BZ | 45 | 1.044,000 | 2.198,000 | 50.997,820 |
| 23.04.2025 | 12:53:58.575 | 23,200 BZ | 44 | 1.020,800 | 2.153,000 | 49.953,820 |
| 23.04.2025 | 12:53:17.515 | 23,210 BZ | 45 | 1.044,450 | 2.109,000 | 48.933,020 |
| 23.04.2025 | 12:38:43.642 | 23,110 BZ | 45 | 1.039,950 | 2.064,000 | 47.888,570 |
| 23.04.2025 | 12:36:13.290 | 23,150 BZ | 87 | 2.014,050 | 2.019,000 | 46.848,620 |
| 23.04.2025 | 12:33:58.139 | 23,190 BZ | 45 | 1.043,550 | 1.932,000 | 44.834,570 |
| 23.04.2025 | 12:33:04.434 | 23,210 BZ | 45 | 1.044,450 | 1.887,000 | 43.791,020 |
| 23.04.2025 | 12:30:24.375 | 23,190 BZ | 45 | 1.043,550 | 1.842,000 | 42.746,570 |
| 23.04.2025 | 11:51:10.287 | 23,370 BZ | 45 | 1.051,650 | 1.797,000 | 41.703,020 |
| 23.04.2025 | 11:24:06.374 | 23,320 G | - | - | 1.752,000 | 40.651,370 |
| 23.04.2025 | 10:56:29.529 | 23,180 BZ | 45 | 1.043,100 | 1.752,000 | 40.651,370 |
| 23.04.2025 | 10:49:12.309 | 23,160 BZ | 91 | 2.107,560 | 1.707,000 | 39.608,270 |
