Delivery Hero SE/Discount/44,5/Call/MS
WKN MJ2YDY
ISIN DE000MJ2YDY4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20:04:10.285 | 23,660 G | - | - | - | - |
| 24.04.2025 | 20:04:10.285 | 23,660 G | - | - | - | - |
| 24.04.2025 | 11:54:28.548 | 23,390 G | - | - | - | - |
| 23.04.2025 | 17:15:46.762 | 23,290 G | - | - | - | - |
| 23.04.2025 | 11:24:06.374 | 23,400 G | - | - | - | - |
| 22.04.2025 | 17:01:13.743 | 22,650 G | - | - | - | - |
| 22.04.2025 | 17:01:13.743 | 22,650 G | - | - | - | - |
| 22.04.2025 | 11:22:44.654 | 22,510 G | - | - | - | - |
| 17.04.2025 | 17:20:54.125 | 22,420 G | - | - | - | - |
| 17.04.2025 | 11:30:25.886 | 22,780 G | - | - | - | - |
| 16.04.2025 | 17:24:17.132 | 22,920 G | - | - | - | - |
| 16.04.2025 | 11:36:40.596 | 22,200 G | - | - | - | - |
| 15.04.2025 | 17:37:38.941 | 22,090 G | - | - | - | - |
| 15.04.2025 | 17:37:38.941 | 22,090 G | - | - | - | - |
| 15.04.2025 | 11:48:08.447 | 22,350 G | - | - | - | - |
| 14.04.2025 | 17:59:40.309 | 21,720 G | - | - | - | - |
| 14.04.2025 | 17:59:40.309 | 21,720 G | - | - | - | - |
| 14.04.2025 | 11:52:09.113 | 21,060 G | - | - | - | - |
| 11.04.2025 | 17:20:12.238 | 21,380 G | - | - | - | - |
| 11.04.2025 | 17:20:12.238 | 21,380 G | - | - | - | - |
| 11.04.2025 | 11:43:15.955 | 21,610 G | - | - | - | - |
| 10.04.2025 | 17:05:03.588 | 21,700 G | - | - | - | - |
| 10.04.2025 | 17:05:03.588 | 21,700 G | - | - | - | - |
| 10.04.2025 | 11:09:50.715 | 22,550 G | - | - | - | - |
| 09.04.2025 | 20:54:03.825 | 22,180 G | - | - | 190,000 | 4.085,920 |
| 09.04.2025 | 20:54:03.825 | 22,180 G | - | - | 190,000 | 4.085,920 |
| 09.04.2025 | 16:16:33.550 | 21,760 G | - | - | 190,000 | 4.085,920 |
| 09.04.2025 | 14:26:50.418 | 21,280 BZ | 46 | 978,880 | 190,000 | 4.085,920 |
| 09.04.2025 | 11:22:17.877 | 21,570 G | - | - | 144,000 | 3.107,040 |
| 09.04.2025 | 09:30:55.335 | 21,560 BZ | 96 | 2.069,760 | 144,000 | 3.107,040 |
| 09.04.2025 | 09:28:34.927 | 21,610 BZ | 48 | 1.037,280 | 48,000 | 1.037,280 |
| 08.04.2025 | 20:08:24.788 | 21,380 G | - | - | 386,000 | 8.295,410 |
| 08.04.2025 | 20:08:24.788 | 21,380 G | - | - | 386,000 | 8.295,410 |
| 08.04.2025 | 17:29:19.312 | 22,120 BZ | 47 | 1.039,640 | 386,000 | 8.295,410 |
| 08.04.2025 | 17:28:40.469 | 22,120 BZ | 47 | 1.039,640 | 339,000 | 7.255,770 |
| 08.04.2025 | 17:26:36.679 | 22,120 BZ | 48 | 1.061,760 | 292,000 | 6.216,130 |
| 08.04.2025 | 17:24:51.512 | 21,990 BZ | 48 | 1.055,520 | 244,000 | 5.154,370 |
| 08.04.2025 | 11:38:23.158 | 21,440 G | - | - | 196,000 | 4.098,850 |
| 08.04.2025 | 09:12:27.552 | 20,780 BZ | 49 | 1.018,220 | 147,000 | 3.059,560 |
| 08.04.2025 | 09:06:56.676 | 20,830 BZ | 98 | 2.041,340 | 98,000 | 2.041,340 |
| 07.04.2025 | 17:13:52.847 | 20,460 G | - | - | 957,000 | 18.488,780 |
| 07.04.2025 | 17:13:52.847 | 20,460 G | - | - | 957,000 | 18.488,780 |
| 07.04.2025 | 13:30:12.153 | 19,690 BZ | 56 | 1.102,640 | 957,000 | 18.488,780 |
| 07.04.2025 | 12:26:21.147 | 19,590 BZ | 54 | 1.057,860 | 838,000 | 16.154,490 |
| 07.04.2025 | 12:22:34.901 | 19,670 BZ | 54 | 1.062,180 | 784,000 | 15.096,630 |
| 07.04.2025 | 11:58:29.155 | 19,330 G | - | - | 730,000 | 14.034,450 |
| 07.04.2025 | 11:40:15.004 | 19,340 BZ | 54 | 1.044,360 | 730,000 | 14.034,450 |
| 07.04.2025 | 11:38:12.384 | 19,380 BZ | 60 | 1.162,800 | 676,000 | 12.990,090 |
| 07.04.2025 | 11:36:58.029 | 19,360 BZ | 100 | 1.936,000 | 616,000 | 11.827,290 |
| 07.04.2025 | 11:33:12.485 | 19,310 BZ | 54 | 1.042,740 | 408,000 | 7.795,010 |
| 07.04.2025 | 11:31:49.624 | 19,230 BZ | 54 | 1.038,420 | 354,000 | 6.752,270 |
| 07.04.2025 | 09:52:54.629 | 18,920 BZ | 87 | 1.646,040 | 246,000 | 4.680,290 |
| 07.04.2025 | 09:41:07.059 | 19,250 BZ | 53 | 1.020,250 | 53,000 | 1.020,250 |
| 04.04.2025 | 21:18:48.930 | 20,120 G | - | - | 3.177,000 | 66.099,340 |
| 04.04.2025 | 21:18:48.930 | 20,120 G | - | - | 3.177,000 | 66.099,340 |
| 04.04.2025 | 20:19:48.760 | 20,440 BZ | 50 | 1.022,000 | 3.177,000 | 66.099,340 |
| 04.04.2025 | 17:23:54.836 | 20,670 BZ | 49 | 1.012,830 | 3.029,000 | 63.056,090 |
| 04.04.2025 | 17:23:06.169 | 20,670 BZ | 49 | 1.012,830 | 2.980,000 | 62.043,260 |
| 04.04.2025 | 17:22:42.978 | 20,670 BZ | 49 | 1.012,830 | 2.931,000 | 61.030,430 |
| 04.04.2025 | 17:03:13.155 | 20,660 BZ | 49 | 1.012,340 | 2.882,000 | 60.017,600 |
| 04.04.2025 | 16:13:53.010 | 20,650 BZ | 98 | 2.023,700 | 2.833,000 | 59.005,260 |
| 04.04.2025 | 16:12:03.716 | 20,710 BZ | 49 | 1.014,790 | 2.735,000 | 56.981,560 |
| 04.04.2025 | 16:11:21.075 | 20,720 BZ | 49 | 1.015,280 | 2.686,000 | 55.966,770 |
| 04.04.2025 | 16:09:19.148 | 20,730 BZ | 49 | 1.015,770 | 2.637,000 | 54.951,490 |
| 04.04.2025 | 15:57:05.910 | 20,950 BZ | 49 | 1.026,550 | 2.539,000 | 52.918,480 |
| 04.04.2025 | 15:56:06.358 | 20,900 BZ | 49 | 1.024,100 | 2.490,000 | 51.891,930 |
| 04.04.2025 | 15:50:53.882 | 20,920 BZ | 49 | 1.025,080 | 2.441,000 | 50.867,830 |
| 04.04.2025 | 15:38:53.580 | 20,850 G | - | - | 2.245,000 | 46.773,390 |
| 04.04.2025 | 15:37:05.858 | 20,760 BZ | 49 | 1.017,240 | 2.245,000 | 46.773,390 |
| 04.04.2025 | 15:35:23.958 | 20,830 BZ | 49 | 1.020,670 | 2.196,000 | 45.756,150 |
| 04.04.2025 | 14:39:57.535 | 20,620 BZ | 51 | 1.051,620 | 2.147,000 | 44.735,480 |
| 04.04.2025 | 14:38:37.956 | 20,630 BZ | 50 | 1.031,500 | 2.096,000 | 43.683,860 |
| 04.04.2025 | 14:35:57.282 | 20,750 BZ | 100 | 2.075,000 | 2.046,000 | 42.652,360 |
| 04.04.2025 | 14:26:59.931 | 20,640 BZ | 50 | 1.032,000 | 1.897,000 | 39.565,510 |
| 04.04.2025 | 14:21:06.927 | 20,650 BZ | 50 | 1.032,500 | 1.847,000 | 38.533,510 |
| 04.04.2025 | 14:20:15.884 | 20,650 BZ | 100 | 2.065,000 | 1.797,000 | 37.501,010 |
| 04.04.2025 | 13:38:09.034 | 20,360 BZ | 92 | 1.873,120 | 1.647,000 | 34.405,510 |
| 04.04.2025 | 13:27:11.384 | 20,290 BZ | 92 | 1.866,680 | 1.555,000 | 32.532,390 |
| 04.04.2025 | 12:31:04.118 | 20,490 BZ | 49 | 1.004,010 | 1.412,000 | 29.618,680 |
| 04.04.2025 | 12:29:41.933 | 20,470 BZ | 100 | 2.047,000 | 1.363,000 | 28.614,670 |
| 04.04.2025 | 12:05:48.490 | 20,990 BZ | 48 | 1.007,520 | 1.263,000 | 26.567,670 |
| 04.04.2025 | 12:04:08.309 | 21,040 BZ | 48 | 1.009,920 | 1.215,000 | 25.560,150 |
| 04.04.2025 | 11:53:33.038 | 21,000 BZ | 50 | 1.050,000 | 1.167,000 | 24.550,230 |
| 04.04.2025 | 11:52:28.397 | 21,030 BZ | 49 | 1.030,470 | 1.117,000 | 23.500,230 |
| 04.04.2025 | 11:49:46.089 | 21,040 BZ | 48 | 1.009,920 | 1.068,000 | 22.469,760 |
| 04.04.2025 | 10:33:24.407 | 20,800 BZ | 49 | 1.019,200 | 1.020,000 | 21.459,840 |
| 04.04.2025 | 10:31:53.086 | 20,800 BZ | 49 | 1.019,200 | 971,000 | 20.440,640 |
| 04.04.2025 | 10:31:18.974 | 20,790 BZ | 49 | 1.018,710 | 922,000 | 19.421,440 |
| 04.04.2025 | 10:21:44.648 | 20,880 BZ | 98 | 2.046,240 | 873,000 | 18.402,730 |
| 04.04.2025 | 10:00:56.482 | 20,940 BZ | 49 | 1.026,060 | 675,000 | 14.272,490 |
| 04.04.2025 | 09:55:46.301 | 21,030 BZ | 49 | 1.030,470 | 626,000 | 13.246,430 |
| 04.04.2025 | 09:55:19.498 | 21,080 BZ | 49 | 1.032,920 | 577,000 | 12.215,960 |
| 04.04.2025 | 09:53:02.578 | 21,140 BZ | 48 | 1.014,720 | 528,000 | 11.183,040 |
| 04.04.2025 | 09:35:53.266 | 21,260 BZ | 48 | 1.020,480 | 480,000 | 10.168,320 |
| 04.04.2025 | 09:31:12.274 | 21,230 BZ | 48 | 1.019,040 | 432,000 | 9.147,840 |
| 04.04.2025 | 09:26:15.854 | 21,240 BZ | 48 | 1.019,520 | 384,000 | 8.128,800 |
| 04.04.2025 | 09:24:54.145 | 21,210 BZ | 48 | 1.018,080 | 336,000 | 7.109,280 |
| 04.04.2025 | 09:21:41.443 | 21,180 BZ | 48 | 1.016,640 | 288,000 | 6.091,200 |
| 04.04.2025 | 09:09:56.748 | 21,120 BZ | 48 | 1.013,760 | 240,000 | 5.074,560 |
| 04.04.2025 | 09:07:06.677 | 21,110 BZ | 48 | 1.013,280 | 192,000 | 4.060,800 |
