Progressive Corp./OS/Call [240]/MS
WKN MJ822F
ISIN DE000MJ822F2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21:55:17.907 | 1,360 BZ | 400 | 544,000 | 221.164,000 | 284.832,180 |
| 02.12.2025 | 21:55:17.907 | 1,360 BZ | 400 | 544,000 | 221.164,000 | 284.832,180 |
| 02.12.2025 | 21:54:07.717 | 1,350 BZ | 400 | 540,000 | 220.764,000 | 284.288,180 |
| 02.12.2025 | 21:12:53.431 | 1,320 BZ | 760 | 1.003,200 | 220.364,000 | 283.748,180 |
| 02.12.2025 | 20:57:48.981 | 1,330 BZ | 380 | 505,400 | 219.604,000 | 282.744,980 |
| 02.12.2025 | 20:57:43.423 | 1,340 BZ | 380 | 509,200 | 219.224,000 | 282.239,580 |
| 02.12.2025 | 20:55:19.857 | 1,330 BZ | 760 | 1.010,800 | 218.844,000 | 281.730,380 |
| 02.12.2025 | 20:55:15.281 | 1,330 BZ | 1.000 | 1.330,000 | 218.084,000 | 280.719,580 |
| 02.12.2025 | 20:54:01.147 | 1,340 BZ | 1.000 | 1.340,000 | 217.084,000 | 279.389,580 |
| 02.12.2025 | 20:50:24.815 | 1,330 BZ | 380 | 505,400 | 216.084,000 | 278.049,580 |
| 02.12.2025 | 20:39:34.948 | 1,330 BZ | 80 | 106,400 | 215.704,000 | 277.544,180 |
| 02.12.2025 | 20:35:20.224 | 1,340 BZ | 780 | 1.045,200 | 215.624,000 | 277.437,780 |
| 02.12.2025 | 20:33:26.308 | 1,350 BZ | 380 | 513,000 | 214.844,000 | 276.392,580 |
| 02.12.2025 | 20:28:06.321 | 1,350 BZ | 400 | 540,000 | 214.464,000 | 275.879,580 |
| 02.12.2025 | 20:24:42.453 | 1,340 BZ | 380 | 509,200 | 214.064,000 | 275.339,580 |
| 02.12.2025 | 20:24:32.855 | 1,350 BZ | 380 | 513,000 | 213.684,000 | 274.830,380 |
| 02.12.2025 | 19:59:53.748 | 1,340 BZ | 1.500 | 2.010,000 | 213.304,000 | 274.317,380 |
| 02.12.2025 | 19:57:42.898 | 1,340 BZ | 380 | 509,200 | 211.804,000 | 272.307,380 |
| 02.12.2025 | 19:56:06.987 | 1,350 BZ | 785 | 1.059,750 | 211.424,000 | 271.798,180 |
| 02.12.2025 | 19:55:30.543 | 1,360 BZ | 380 | 516,800 | 210.639,000 | 270.738,430 |
| 02.12.2025 | 19:52:12.336 | 1,360 BZ | 405 | 550,800 | 210.259,000 | 270.221,630 |
| 02.12.2025 | 19:20:31.805 | 1,350 BZ | 1.480 | 1.998,000 | 209.854,000 | 269.670,830 |
| 02.12.2025 | 19:19:11.276 | 1,360 BZ | 1.100 | 1.496,000 | 208.374,000 | 267.672,830 |
| 02.12.2025 | 19:18:45.171 | 1,360 BZ | 380 | 516,800 | 207.274,000 | 266.176,830 |
| 02.12.2025 | 19:18:38.597 | 1,350 G | - | - | 206.894,000 | 265.660,030 |
| 02.12.2025 | 19:01:54.492 | 1,350 BZ | 380 | 513,000 | 206.894,000 | 265.660,030 |
| 02.12.2025 | 19:01:24.493 | 1,360 BZ | 380 | 516,800 | 206.514,000 | 265.147,030 |
| 02.12.2025 | 18:59:17.895 | 1,350 BZ | 1.167 | 1.575,450 | 206.134,000 | 264.630,230 |
| 02.12.2025 | 18:59:12.245 | 1,360 BZ | 407 | 553,520 | 204.967,000 | 263.054,780 |
| 02.12.2025 | 18:57:42.901 | 1,350 BZ | 760 | 1.026,000 | 204.560,000 | 262.501,260 |
| 02.12.2025 | 18:56:28.508 | 1,350 BZ | 500 | 675,000 | 203.800,000 | 261.475,260 |
| 02.12.2025 | 18:55:49.322 | 1,350 BZ | 380 | 513,000 | 203.300,000 | 260.800,260 |
| 02.12.2025 | 18:55:36.739 | 1,350 BZ | 400 | 540,000 | 202.920,000 | 260.287,260 |
| 02.12.2025 | 18:53:18.122 | 1,350 BZ | 15.085 | 20.364,750 | 202.520,000 | 259.747,260 |
| 02.12.2025 | 18:52:59.376 | 1,360 BZ | 2.000 | 2.720,000 | 187.435,000 | 239.382,510 |
| 02.12.2025 | 18:44:27.129 | 1,360 BZ | 400 | 544,000 | 185.435,000 | 236.662,510 |
| 02.12.2025 | 18:36:38.343 | 1,370 BZ | 380 | 520,600 | 185.035,000 | 236.118,510 |
| 02.12.2025 | 18:32:41.400 | 1,370 BZ | 750 | 1.027,500 | 184.655,000 | 235.597,910 |
| 02.12.2025 | 18:32:27.523 | 1,370 BZ | 380 | 520,600 | 183.905,000 | 234.570,410 |
| 02.12.2025 | 18:26:42.763 | 1,380 BZ | 760 | 1.048,800 | 183.525,000 | 234.049,810 |
| 02.12.2025 | 18:24:30.520 | 1,360 BZ | 2.000 | 2.720,000 | 182.765,000 | 233.001,010 |
| 02.12.2025 | 18:24:12.607 | 1,360 BZ | 380 | 516,800 | 180.765,000 | 230.281,010 |
| 02.12.2025 | 18:23:37.387 | 1,360 BZ | 750 | 1.020,000 | 180.385,000 | 229.764,210 |
| 02.12.2025 | 18:21:17.599 | 1,360 BZ | 380 | 516,800 | 179.635,000 | 228.744,210 |
| 02.12.2025 | 18:18:27.884 | 1,350 BZ | 555 | 749,250 | 179.255,000 | 228.227,410 |
| 02.12.2025 | 18:14:02.233 | 1,360 BZ | 850 | 1.156,000 | 178.700,000 | 227.478,160 |
| 02.12.2025 | 18:09:56.095 | 1,350 BZ | 420 | 567,000 | 177.850,000 | 226.322,160 |
| 02.12.2025 | 18:06:45.611 | 1,350 BZ | 450 | 607,500 | 177.430,000 | 225.755,160 |
| 02.12.2025 | 18:05:41.385 | 1,350 BZ | 750 | 1.012,500 | 176.980,000 | 225.147,660 |
| 02.12.2025 | 17:59:19.683 | 1,340 BZ | 380 | 509,200 | 176.230,000 | 224.135,160 |
| 02.12.2025 | 17:58:46.682 | 1,340 BZ | 380 | 509,200 | 175.850,000 | 223.625,960 |
| 02.12.2025 | 17:53:14.867 | 1,330 BZ | 3.500 | 4.655,000 | 175.470,000 | 223.116,760 |
| 02.12.2025 | 17:49:46.944 | 1,320 BZ | 3.800 | 5.016,000 | 171.970,000 | 218.461,760 |
| 02.12.2025 | 17:49:11.207 | 1,320 BZ | 570 | 752,400 | 168.170,000 | 213.445,760 |
| 02.12.2025 | 17:45:06.612 | 1,330 BZ | 375 | 498,750 | 167.600,000 | 212.693,360 |
| 02.12.2025 | 17:44:51.161 | 1,340 BZ | 375 | 502,500 | 167.225,000 | 212.194,610 |
| 02.12.2025 | 17:38:41.702 | 1,330 BZ | 380 | 505,400 | 166.850,000 | 211.692,110 |
| 02.12.2025 | 17:38:36.407 | 1,330 BZ | 1.600 | 2.128,000 | 166.470,000 | 211.186,710 |
| 02.12.2025 | 17:38:09.524 | 1,330 BZ | 380 | 505,400 | 164.870,000 | 209.058,710 |
| 02.12.2025 | 17:36:41.533 | 1,340 BZ | 380 | 509,200 | 164.490,000 | 208.553,310 |
| 02.12.2025 | 17:28:04.077 | 1,340 BZ | 380 | 509,200 | 164.110,000 | 208.044,110 |
| 02.12.2025 | 17:27:52.443 | 1,340 BZ | 380 | 509,200 | 163.730,000 | 207.534,910 |
| 02.12.2025 | 17:27:34.279 | 1,340 BZ | 370 | 495,800 | 163.350,000 | 207.025,710 |
| 02.12.2025 | 17:27:02.889 | 1,350 BZ | 370 | 499,500 | 162.980,000 | 206.529,910 |
| 02.12.2025 | 17:26:08.293 | 1,340 BZ | 2.103 | 2.818,020 | 162.610,000 | 206.030,410 |
| 02.12.2025 | 17:25:28.840 | 1,340 G | - | - | 160.507,000 | 203.212,390 |
| 02.12.2025 | 17:24:01.410 | 1,350 BZ | 1.123 | 1.516,050 | 160.507,000 | 203.212,390 |
| 02.12.2025 | 17:23:11.628 | 1,350 BZ | 600 | 810,000 | 159.384,000 | 201.696,340 |
| 02.12.2025 | 17:22:40.454 | 1,350 BZ | 380 | 513,000 | 158.784,000 | 200.886,340 |
| 02.12.2025 | 17:21:50.159 | 1,340 BZ | 2.280 | 3.055,200 | 158.404,000 | 200.373,340 |
| 02.12.2025 | 17:21:23.038 | 1,350 BZ | 1.900 | 2.565,000 | 156.124,000 | 197.318,140 |
| 02.12.2025 | 17:19:28.524 | 1,340 BZ | 380 | 509,200 | 154.224,000 | 194.753,140 |
| 02.12.2025 | 17:17:13.871 | 1,330 BZ | 400 | 532,000 | 153.844,000 | 194.243,940 |
| 02.12.2025 | 17:14:38.492 | 1,320 BZ | 2.000 | 2.640,000 | 153.444,000 | 193.711,940 |
| 02.12.2025 | 17:11:11.169 | 1,320 BZ | 760 | 1.003,200 | 151.444,000 | 191.071,940 |
| 02.12.2025 | 17:11:06.526 | 1,320 BZ | 320 | 422,400 | 150.684,000 | 190.068,740 |
| 02.12.2025 | 17:11:02.208 | 1,330 BZ | 760 | 1.010,800 | 150.364,000 | 189.646,340 |
| 02.12.2025 | 17:09:25.719 | 1,320 BZ | 380 | 501,600 | 149.604,000 | 188.635,540 |
| 02.12.2025 | 17:08:37.547 | 1,330 BZ | 380 | 505,400 | 149.224,000 | 188.133,940 |
| 02.12.2025 | 17:07:09.387 | 1,320 BZ | 380 | 501,600 | 148.844,000 | 187.628,540 |
| 02.12.2025 | 17:06:38.893 | 1,320 BZ | 290 | 382,800 | 148.464,000 | 187.126,940 |
| 02.12.2025 | 17:05:09.172 | 1,310 BZ | 380 | 497,800 | 148.174,000 | 186.744,140 |
| 02.12.2025 | 17:02:10.780 | 1,300 BZ | 6.910 | 8.983,000 | 147.794,000 | 186.246,340 |
| 02.12.2025 | 17:02:00.892 | 1,310 BZ | 380 | 497,800 | 140.884,000 | 177.263,340 |
| 02.12.2025 | 17:01:47.271 | 1,310 BZ | 380 | 497,800 | 140.504,000 | 176.765,540 |
| 02.12.2025 | 17:01:15.867 | 1,320 BZ | 380 | 501,600 | 140.124,000 | 176.267,740 |
| 02.12.2025 | 16:56:31.496 | 1,300 BZ | 380 | 494,000 | 139.744,000 | 175.766,140 |
| 02.12.2025 | 16:54:29.658 | 1,300 BZ | 380 | 494,000 | 139.364,000 | 175.272,140 |
| 02.12.2025 | 16:50:11.119 | 1,300 BZ | 770 | 1.001,000 | 138.984,000 | 174.778,140 |
| 02.12.2025 | 16:50:06.405 | 1,300 BZ | 800 | 1.040,000 | 138.214,000 | 173.777,140 |
| 02.12.2025 | 16:50:01.801 | 1,300 BZ | 3.000 | 3.900,000 | 137.414,000 | 172.737,140 |
| 02.12.2025 | 16:45:21.483 | 1,300 BZ | 1.200 | 1.560,000 | 134.414,000 | 168.837,140 |
| 02.12.2025 | 16:43:48.452 | 1,290 BZ | 380 | 490,200 | 133.214,000 | 167.277,140 |
| 02.12.2025 | 16:43:47.887 | 1,290 BZ | 1.865 | 2.405,850 | 132.834,000 | 166.786,940 |
| 02.12.2025 | 16:42:23.680 | 1,300 BZ | 285 | 370,500 | 130.969,000 | 164.381,090 |
| 02.12.2025 | 16:40:50.787 | 1,290 BZ | 760 | 980,400 | 130.684,000 | 164.010,590 |
| 02.12.2025 | 16:37:10.047 | 1,290 BZ | 800 | 1.032,000 | 129.924,000 | 163.030,190 |
| 02.12.2025 | 16:36:12.925 | 1,290 BZ | 780 | 1.006,200 | 129.124,000 | 161.998,190 |
| 02.12.2025 | 16:35:17.895 | 1,290 BZ | 900 | 1.161,000 | 128.344,000 | 160.991,990 |
| 02.12.2025 | 16:35:10.096 | 1,290 BZ | 400 | 516,000 | 127.444,000 | 159.830,990 |