DAX/OS/Call [21600]/MS
WKN MJ32T1
ISIN DE000MJ32T14
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19:43:23.235 | 8,580 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 18:46:21.936 | 8,720 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 17:50:14.250 | 8,430 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 16:54:09.152 | 8,270 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 15:54:58.765 | 8,890 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 14:54:52.145 | 8,980 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 13:48:47.768 | 8,820 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 12:46:06.116 | 9,000 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 11:47:55.270 | 9,310 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 10:46:20.226 | 9,720 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 09:17:08.455 | 8,830 G | - | - | 45,000 | 394,200 |
| 03.04.2025 | 08:01:16.193 | 8,760 BZ | 45 | 394,200 | 45,000 | 394,200 |
| 02.04.2025 | 19:50:24.128 | 10,930 G | - | - | 5.200,000 | 56.508,000 |
| 02.04.2025 | 19:50:24.128 | 10,930 G | - | - | 5.200,000 | 56.508,000 |
| 02.04.2025 | 18:52:56.061 | 11,140 G | - | - | 5.200,000 | 56.508,000 |
| 02.04.2025 | 17:56:42.943 | 10,930 G | - | - | 5.200,000 | 56.508,000 |
| 02.04.2025 | 17:01:40.175 | 10,910 G | - | - | 5.200,000 | 56.508,000 |
| 02.04.2025 | 16:31:15.977 | 10,700 BZ | 100 | 1.070,000 | 5.200,000 | 56.508,000 |
| 02.04.2025 | 16:31:10.348 | 10,690 BZ | 100 | 1.069,000 | 5.100,000 | 55.438,000 |
| 02.04.2025 | 16:18:25.224 | 10,620 BZ | 100 | 1.062,000 | 5.000,000 | 54.369,000 |
| 02.04.2025 | 16:17:27.129 | 10,610 BZ | 100 | 1.061,000 | 4.900,000 | 53.307,000 |
| 02.04.2025 | 16:13:03.728 | 10,540 BZ | 100 | 1.054,000 | 4.800,000 | 52.246,000 |
| 02.04.2025 | 16:12:56.417 | 10,520 BZ | 100 | 1.052,000 | 4.700,000 | 51.192,000 |
| 02.04.2025 | 15:01:21.970 | 10,180 G | - | - | 4.600,000 | 50.140,000 |
| 02.04.2025 | 13:52:56.508 | 10,270 G | - | - | 4.600,000 | 50.140,000 |
| 02.04.2025 | 12:44:58.652 | 10,420 G | - | - | 4.600,000 | 50.140,000 |
| 02.04.2025 | 12:35:56.774 | 10,520 BZ | 100 | 1.052,000 | 4.600,000 | 50.140,000 |
| 02.04.2025 | 12:35:42.878 | 10,530 BZ | 100 | 1.053,000 | 4.500,000 | 49.088,000 |
| 02.04.2025 | 11:55:04.185 | 10,800 BZ | 100 | 1.080,000 | 4.400,000 | 48.035,000 |
| 02.04.2025 | 11:54:06.217 | 10,790 BZ | 100 | 1.079,000 | 4.300,000 | 46.955,000 |
| 02.04.2025 | 11:50:55.515 | 10,730 BZ | 100 | 1.073,000 | 4.200,000 | 45.876,000 |
| 02.04.2025 | 11:50:44.971 | 10,730 BZ | 100 | 1.073,000 | 4.100,000 | 44.803,000 |
| 02.04.2025 | 11:50:14.724 | 10,750 G | - | - | 4.000,000 | 43.730,000 |
| 02.04.2025 | 11:11:53.428 | 10,850 BZ | 100 | 1.085,000 | 4.000,000 | 43.730,000 |
| 02.04.2025 | 11:11:39.353 | 10,840 BZ | 100 | 1.084,000 | 3.900,000 | 42.645,000 |
| 02.04.2025 | 10:58:52.580 | 10,670 BZ | 100 | 1.067,000 | 3.800,000 | 41.561,000 |
| 02.04.2025 | 10:58:22.885 | 10,640 BZ | 100 | 1.064,000 | 3.700,000 | 40.494,000 |
| 02.04.2025 | 10:50:00.443 | 10,820 BZ | 100 | 1.082,000 | 3.600,000 | 39.430,000 |
| 02.04.2025 | 10:49:12.004 | 10,820 BZ | 100 | 1.082,000 | 3.500,000 | 38.348,000 |
| 02.04.2025 | 10:46:23.040 | 10,730 G | - | - | 3.400,000 | 37.266,000 |
| 02.04.2025 | 10:18:53.848 | 10,510 BZ | 100 | 1.051,000 | 3.400,000 | 37.266,000 |
| 02.04.2025 | 10:18:39.863 | 10,540 BZ | 100 | 1.054,000 | 3.300,000 | 36.215,000 |
| 02.04.2025 | 10:04:11.566 | 10,450 BZ | 100 | 1.045,000 | 3.200,000 | 35.161,000 |
| 02.04.2025 | 10:01:52.361 | 10,460 BZ | 100 | 1.046,000 | 3.100,000 | 34.116,000 |
| 02.04.2025 | 09:58:51.190 | 10,700 BZ | 100 | 1.070,000 | 3.000,000 | 33.070,000 |
| 02.04.2025 | 09:58:47.519 | 10,690 BZ | 100 | 1.069,000 | 2.900,000 | 32.000,000 |
| 02.04.2025 | 09:53:45.107 | 10,590 BZ | 100 | 1.059,000 | 2.800,000 | 30.931,000 |
| 02.04.2025 | 09:53:23.575 | 10,600 BZ | 100 | 1.060,000 | 2.700,000 | 29.872,000 |
| 02.04.2025 | 09:47:29.684 | 10,720 BZ | 100 | 1.072,000 | 2.600,000 | 28.812,000 |
| 02.04.2025 | 09:47:13.290 | 10,770 BZ | 100 | 1.077,000 | 2.500,000 | 27.740,000 |
| 02.04.2025 | 09:42:25.327 | 10,660 BZ | 100 | 1.066,000 | 2.400,000 | 26.663,000 |
| 02.04.2025 | 09:42:13.373 | 10,640 BZ | 100 | 1.064,000 | 2.300,000 | 25.597,000 |
| 02.04.2025 | 09:39:36.526 | 10,690 G | - | - | 2.200,000 | 24.533,000 |
| 02.04.2025 | 09:36:51.482 | 10,840 BZ | 100 | 1.084,000 | 2.200,000 | 24.533,000 |
| 02.04.2025 | 09:36:47.319 | 10,810 BZ | 100 | 1.081,000 | 2.100,000 | 23.449,000 |
| 02.04.2025 | 09:34:26.764 | 10,920 BZ | 100 | 1.092,000 | 2.000,000 | 22.368,000 |
| 02.04.2025 | 09:33:28.786 | 10,950 BZ | 100 | 1.095,000 | 1.900,000 | 21.276,000 |
| 02.04.2025 | 09:29:17.812 | 10,820 BZ | 100 | 1.082,000 | 1.800,000 | 20.181,000 |
| 02.04.2025 | 09:27:24.615 | 10,800 BZ | 100 | 1.080,000 | 1.700,000 | 19.099,000 |
| 02.04.2025 | 09:19:02.152 | 10,970 BZ | 100 | 1.097,000 | 1.600,000 | 18.019,000 |
| 02.04.2025 | 09:18:10.788 | 11,010 BZ | 100 | 1.101,000 | 1.500,000 | 16.922,000 |
| 02.04.2025 | 09:17:07.087 | 10,930 BZ | 100 | 1.093,000 | 1.400,000 | 15.821,000 |
| 02.04.2025 | 09:16:44.465 | 10,900 BZ | 100 | 1.090,000 | 1.300,000 | 14.728,000 |
| 02.04.2025 | 09:08:32.074 | 11,260 BZ | 100 | 1.126,000 | 1.200,000 | 13.638,000 |
| 02.04.2025 | 09:06:35.147 | 11,190 BZ | 100 | 1.119,000 | 1.100,000 | 12.512,000 |
| 02.04.2025 | 09:03:50.780 | 11,450 BZ | 100 | 1.145,000 | 1.000,000 | 11.393,000 |
| 02.04.2025 | 09:03:32.128 | 11,400 BZ | 100 | 1.140,000 | 900,000 | 10.248,000 |
| 02.04.2025 | 09:02:28.116 | 11,490 BZ | 100 | 1.149,000 | 800,000 | 9.108,000 |
| 02.04.2025 | 09:02:24.639 | 11,500 BZ | 100 | 1.150,000 | 700,000 | 7.959,000 |
| 02.04.2025 | 09:01:03.226 | 11,390 BZ | 100 | 1.139,000 | 600,000 | 6.809,000 |
| 02.04.2025 | 09:00:56.863 | 11,350 BZ | 100 | 1.135,000 | 500,000 | 5.670,000 |
| 02.04.2025 | 08:29:34.403 | 11,300 BZ | 100 | 1.130,000 | 400,000 | 4.535,000 |
| 02.04.2025 | 08:26:41.639 | 11,300 BZ | 100 | 1.130,000 | 300,000 | 3.405,000 |
| 02.04.2025 | 08:03:50.647 | 11,370 BZ | 100 | 1.137,000 | 200,000 | 2.275,000 |
| 02.04.2025 | 08:03:32.313 | 11,380 BZ | 100 | 1.138,000 | 100,000 | 1.138,000 |
| 01.04.2025 | 21:48:07.286 | 11,480 BZ | 100 | 1.148,000 | 6.200,000 | 68.456,000 |
| 01.04.2025 | 21:48:07.286 | 11,480 BZ | 100 | 1.148,000 | 6.200,000 | 68.456,000 |
| 01.04.2025 | 21:47:42.905 | 11,490 BZ | 100 | 1.149,000 | 6.100,000 | 67.308,000 |
| 01.04.2025 | 21:44:20.723 | 11,490 BZ | 100 | 1.149,000 | 6.000,000 | 66.159,000 |
| 01.04.2025 | 21:43:52.798 | 11,480 BZ | 100 | 1.148,000 | 5.900,000 | 65.010,000 |
| 01.04.2025 | 20:13:47.331 | 11,270 BZ | 100 | 1.127,000 | 5.800,000 | 63.862,000 |
| 01.04.2025 | 20:13:12.381 | 11,260 BZ | 100 | 1.126,000 | 5.700,000 | 62.735,000 |
| 01.04.2025 | 20:11:23.619 | 11,190 BZ | 100 | 1.119,000 | 5.600,000 | 61.609,000 |
| 01.04.2025 | 20:07:43.823 | 11,200 BZ | 100 | 1.120,000 | 5.500,000 | 60.490,000 |
| 01.04.2025 | 20:01:09.951 | 11,330 BZ | 100 | 1.133,000 | 5.400,000 | 59.370,000 |
| 01.04.2025 | 20:01:03.232 | 11,340 BZ | 100 | 1.134,000 | 5.300,000 | 58.237,000 |
| 01.04.2025 | 19:59:09.395 | 11,400 BZ | 100 | 1.140,000 | 5.200,000 | 57.103,000 |
| 01.04.2025 | 19:58:37.711 | 11,400 BZ | 100 | 1.140,000 | 5.100,000 | 55.963,000 |
| 01.04.2025 | 19:40:25.003 | 11,510 BZ | 100 | 1.151,000 | 5.000,000 | 54.823,000 |
| 01.04.2025 | 19:36:11.025 | 11,420 G | - | - | 4.900,000 | 53.672,000 |
| 01.04.2025 | 19:27:00.677 | 11,400 BZ | 100 | 1.140,000 | 4.900,000 | 53.672,000 |
| 01.04.2025 | 18:36:49.208 | 11,380 G | - | - | 4.800,000 | 52.532,000 |
| 01.04.2025 | 17:38:41.409 | 11,620 G | - | - | 4.800,000 | 52.532,000 |
| 01.04.2025 | 16:59:01.458 | 11,510 BZ | 100 | 1.151,000 | 4.800,000 | 52.532,000 |
| 01.04.2025 | 16:58:55.540 | 11,500 BZ | 100 | 1.150,000 | 4.700,000 | 51.381,000 |
| 01.04.2025 | 16:57:44.182 | 11,460 BZ | 100 | 1.146,000 | 4.600,000 | 50.231,000 |
| 01.04.2025 | 16:56:04.377 | 11,470 BZ | 100 | 1.147,000 | 4.500,000 | 49.085,000 |
| 01.04.2025 | 16:43:46.935 | 11,310 G | - | - | 4.400,000 | 47.938,000 |
| 01.04.2025 | 15:56:22.239 | 11,040 BZ | 100 | 1.104,000 | 4.300,000 | 46.835,000 |
| 01.04.2025 | 15:43:45.974 | 11,050 G | - | - | 4.200,000 | 45.731,000 |
