DAX/KO/Put [24000]/MS
WKN MJ7VUG
ISIN DE000MJ7VUG0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:09:42.510 | 15,550 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 21:09:42.510 | 15,550 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 20:13:19.608 | 15,490 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 19:12:40.911 | 14,530 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 18:09:02.245 | 15,460 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 16:52:53.068 | 15,540 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 16:45:36.389 | 15,420 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 15:04:00.583 | 17,090 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 13:39:28.678 | 17,030 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 12:38:22.280 | 16,600 G | - | - | 2.222,000 | 35.907,770 |
| 02.04.2025 | 12:36:46.435 | 16,550 BZ | 200 | 3.310,000 | 2.222,000 | 35.907,770 |
| 02.04.2025 | 12:36:41.232 | 16,530 BZ | 200 | 3.306,000 | 2.022,000 | 32.597,770 |
| 02.04.2025 | 12:05:30.807 | 16,330 BZ | 200 | 3.266,000 | 1.822,000 | 29.291,770 |
| 02.04.2025 | 12:03:36.691 | 16,490 BZ | 200 | 3.298,000 | 1.622,000 | 26.025,770 |
| 02.04.2025 | 11:19:25.858 | 16,040 G | - | - | 1.422,000 | 22.727,770 |
| 02.04.2025 | 11:04:46.849 | 16,020 BZ | 111 | 1.778,220 | 1.422,000 | 22.727,770 |
| 02.04.2025 | 11:03:46.042 | 16,050 BZ | 111 | 1.781,550 | 1.311,000 | 20.949,550 |
| 02.04.2025 | 10:53:19.184 | 16,050 BZ | 200 | 3.210,000 | 1.200,000 | 19.168,000 |
| 02.04.2025 | 10:52:42.426 | 15,950 BZ | 200 | 3.190,000 | 1.000,000 | 15.958,000 |
| 02.04.2025 | 10:43:24.342 | 16,050 BZ | 200 | 3.210,000 | 800,000 | 12.768,000 |
| 02.04.2025 | 10:43:14.093 | 16,040 BZ | 200 | 3.208,000 | 600,000 | 9.558,000 |
| 02.04.2025 | 10:42:44.450 | 15,880 BZ | 200 | 3.176,000 | 400,000 | 6.350,000 |
| 02.04.2025 | 10:42:39.064 | 15,870 BZ | 200 | 3.174,000 | 200,000 | 3.174,000 |
| 02.04.2025 | 10:20:00.915 | 16,430 G | - | - | - | - |
| 02.04.2025 | 08:23:12.306 | 14,670 G | - | - | - | - |
| 01.04.2025 | 21:11:59.205 | 14,710 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 21:11:59.205 | 14,710 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 20:09:45.981 | 14,930 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 19:08:48.697 | 14,290 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 18:16:25.711 | 13,810 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 17:16:42.158 | 13,580 G | - | - | 4.133,000 | 63.539,060 |
| 01.04.2025 | 16:21:10.037 | 15,850 BZ | 250 | 3.962,500 | 4.133,000 | 63.539,060 |
| 01.04.2025 | 16:21:05.669 | 15,800 BZ | 250 | 3.950,000 | 3.883,000 | 59.576,560 |
| 01.04.2025 | 16:19:28.700 | 15,690 BZ | 250 | 3.922,500 | 3.383,000 | 51.706,560 |
| 01.04.2025 | 14:23:12.127 | 14,830 G | - | - | 2.533,000 | 38.346,060 |
| 01.04.2025 | 13:55:25.851 | 15,390 BZ | 300 | 4.617,000 | 2.533,000 | 38.346,060 |
| 01.04.2025 | 13:53:46.295 | 15,420 BZ | 300 | 4.626,000 | 2.233,000 | 33.729,060 |
| 01.04.2025 | 13:37:10.886 | 15,760 BZ | 250 | 3.940,000 | 1.933,000 | 29.103,060 |
| 01.04.2025 | 13:36:31.062 | 15,760 BZ | 250 | 3.940,000 | 1.683,000 | 25.163,060 |
| 01.04.2025 | 13:35:39.610 | 15,720 BZ | 250 | 3.930,000 | 1.433,000 | 21.223,060 |
| 01.04.2025 | 13:35:00.759 | 15,730 BZ | 250 | 3.932,500 | 1.183,000 | 17.293,060 |
| 01.04.2025 | 13:17:02.494 | 15,490 G | - | - | 933,000 | 13.360,560 |
| 01.04.2025 | 12:17:42.407 | 14,830 G | - | - | 933,000 | 13.360,560 |
| 01.04.2025 | 12:01:07.161 | 14,440 BZ | 311 | 4.490,840 | 933,000 | 13.360,560 |
| 01.04.2025 | 12:01:02.508 | 14,380 BZ | 311 | 4.472,180 | 622,000 | 8.869,720 |
| 01.04.2025 | 11:22:14.311 | 14,140 BZ | 311 | 4.397,540 | 311,000 | 4.397,540 |
| 01.04.2025 | 11:09:54.689 | 14,520 G | - | - | - | - |
| 01.04.2025 | 09:37:52.160 | 15,800 G | - | - | - | - |
| 01.04.2025 | 09:28:35.666 | 15,590 G | - | - | - | - |
| 01.04.2025 | 08:21:50.136 | 16,360 G | - | - | - | - |
| 31.03.2025 | 21:29:20.728 | 16,350 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 21:29:20.728 | 16,350 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 20:31:33.401 | 16,170 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 19:30:51.352 | 16,930 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 18:49:33.164 | 16,970 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 17:42:27.939 | 17,030 G | - | - | 24.294,000 | 432.141,480 |
| 31.03.2025 | 17:06:03.557 | 17,510 BZ | 222 | 3.887,220 | 24.294,000 | 432.141,480 |
| 31.03.2025 | 17:05:57.811 | 17,580 BZ | 222 | 3.902,760 | 24.072,000 | 428.254,260 |
| 31.03.2025 | 16:53:14.810 | 17,820 BZ | 200 | 3.564,000 | 23.850,000 | 424.351,500 |
| 31.03.2025 | 16:52:37.108 | 17,880 BZ | 200 | 3.576,000 | 23.650,000 | 420.787,500 |
| 31.03.2025 | 16:33:20.097 | 17,650 BZ | 200 | 3.530,000 | 23.450,000 | 417.211,500 |
| 31.03.2025 | 16:08:21.420 | 17,600 G | - | - | 23.050,000 | 410.149,500 |
| 31.03.2025 | 16:04:58.076 | 17,680 G | - | - | 23.050,000 | 410.149,500 |
| 31.03.2025 | 15:52:35.101 | 18,420 BZ | 300 | 5.526,000 | 22.750,000 | 404.620,500 |
| 31.03.2025 | 15:44:01.480 | 18,440 BZ | 350 | 6.454,000 | 22.450,000 | 399.094,500 |
| 31.03.2025 | 15:37:55.137 | 18,030 BZ | 250 | 4.507,500 | 22.100,000 | 392.640,500 |
| 31.03.2025 | 15:37:41.640 | 18,070 BZ | 250 | 4.517,500 | 21.600,000 | 383.618,000 |
| 31.03.2025 | 15:37:26.234 | 17,920 BZ | 250 | 4.480,000 | 21.350,000 | 379.100,500 |
| 31.03.2025 | 15:27:56.320 | 17,980 BZ | 300 | 5.394,000 | 21.100,000 | 374.620,500 |
| 31.03.2025 | 15:27:46.815 | 18,000 BZ | 300 | 5.400,000 | 20.800,000 | 369.226,500 |
| 31.03.2025 | 15:11:59.591 | 17,900 BZ | 300 | 5.370,000 | 20.500,000 | 363.826,500 |
| 31.03.2025 | 15:11:54.332 | 17,920 BZ | 300 | 5.376,000 | 20.200,000 | 358.456,500 |
| 31.03.2025 | 14:58:40.741 | 18,240 BZ | 350 | 6.384,000 | 19.900,000 | 353.080,500 |
| 31.03.2025 | 14:58:37.366 | 18,220 BZ | 350 | 6.377,000 | 19.550,000 | 346.696,500 |
| 31.03.2025 | 14:55:31.438 | 18,420 BZ | 300 | 5.526,000 | 19.200,000 | 340.319,500 |
| 31.03.2025 | 14:55:07.809 | 18,400 BZ | 300 | 5.520,000 | 18.900,000 | 334.793,500 |
| 31.03.2025 | 14:43:49.479 | 18,260 BZ | 300 | 5.478,000 | 18.600,000 | 329.273,500 |
| 31.03.2025 | 14:43:42.333 | 18,260 BZ | 300 | 5.478,000 | 18.300,000 | 323.795,500 |
| 31.03.2025 | 14:36:20.727 | 18,540 BZ | 300 | 5.562,000 | 18.000,000 | 318.317,500 |
| 31.03.2025 | 14:36:16.954 | 18,560 BZ | 300 | 5.568,000 | 17.700,000 | 312.755,500 |
| 31.03.2025 | 14:33:36.115 | 18,660 BZ | 350 | 6.531,000 | 17.400,000 | 307.187,500 |
| 31.03.2025 | 14:29:57.943 | 18,580 G | - | - | 17.050,000 | 300.656,500 |
| 31.03.2025 | 14:28:05.276 | 18,570 BZ | 350 | 6.499,500 | 17.050,000 | 300.656,500 |
| 31.03.2025 | 14:22:27.318 | 18,780 BZ | 300 | 5.634,000 | 16.700,000 | 294.157,000 |
| 31.03.2025 | 14:22:20.425 | 18,760 BZ | 300 | 5.628,000 | 16.400,000 | 288.523,000 |
| 31.03.2025 | 14:11:02.914 | 18,600 BZ | 400 | 7.440,000 | 16.100,000 | 282.895,000 |
| 31.03.2025 | 14:10:35.858 | 18,510 BZ | 350 | 6.478,500 | 15.700,000 | 275.455,000 |
| 31.03.2025 | 14:05:39.928 | 18,440 BZ | 350 | 6.454,000 | 15.350,000 | 268.976,500 |
| 31.03.2025 | 14:03:30.448 | 18,560 BZ | 400 | 7.424,000 | 15.000,000 | 262.522,500 |
| 31.03.2025 | 14:00:26.163 | 18,500 G | - | - | 14.600,000 | 255.098,500 |
| 31.03.2025 | 13:50:18.444 | 18,400 BZ | 400 | 7.360,000 | 14.600,000 | 255.098,500 |
| 31.03.2025 | 13:45:25.316 | 18,550 BZ | 400 | 7.420,000 | 14.200,000 | 247.738,500 |
| 31.03.2025 | 13:45:18.597 | 18,530 BZ | 400 | 7.412,000 | 13.800,000 | 240.318,500 |
| 31.03.2025 | 13:32:58.705 | 18,960 BZ | 400 | 7.584,000 | 13.400,000 | 232.906,500 |
| 31.03.2025 | 13:29:01.572 | 18,890 G | - | - | 13.000,000 | 225.322,500 |
| 31.03.2025 | 13:17:31.151 | 18,650 BZ | 300 | 5.595,000 | 13.000,000 | 225.322,500 |
| 31.03.2025 | 13:17:13.032 | 18,530 BZ | 300 | 5.559,000 | 12.700,000 | 219.727,500 |
| 31.03.2025 | 13:14:28.021 | 18,790 G | - | - | 12.400,000 | 214.168,500 |
| 31.03.2025 | 13:13:32.771 | 18,780 BZ | 400 | 7.512,000 | 12.400,000 | 214.168,500 |
| 31.03.2025 | 13:12:53.733 | 18,860 G | - | - | 12.000,000 | 206.656,500 |
