Deutsche Bank AG/OS/Call [21,5]/MS
WKN MJ8K26
ISIN DE000MJ8K263
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 17:20:51.396 | 2,060 G | - | - | 192.374,000 | 377.048,530 |
| 19.05.2025 | 17:20:26.172 | 2,060 BZ | 400 | 824,000 | 192.374,000 | 377.048,530 |
| 19.05.2025 | 16:57:01.199 | 2,100 BZ | 400 | 840,000 | 191.974,000 | 376.224,530 |
| 19.05.2025 | 14:54:35.657 | 2,030 BZ | 3.000 | 6.090,000 | 191.574,000 | 375.384,530 |
| 19.05.2025 | 14:47:55.866 | 2,020 BZ | 3.000 | 6.060,000 | 188.574,000 | 369.294,530 |
| 19.05.2025 | 14:03:17.942 | 2,020 BZ | 1.400 | 2.828,000 | 185.574,000 | 363.234,530 |
| 19.05.2025 | 13:48:20.825 | 2,010 BZ | 1.400 | 2.814,000 | 184.174,000 | 360.406,530 |
| 19.05.2025 | 12:26:02.729 | 2,010 BZ | 325 | 653,250 | 182.774,000 | 357.592,530 |
| 19.05.2025 | 12:25:34.665 | 2,000 BZ | 325 | 650,000 | 182.449,000 | 356.939,280 |
| 19.05.2025 | 11:38:52.728 | 1,980 G | - | - | 182.124,000 | 356.289,280 |
| 19.05.2025 | 11:07:00.902 | 2,000 BZ | 50 | 100,000 | 182.124,000 | 356.289,280 |
| 19.05.2025 | 10:42:55.040 | 2,010 BZ | 50 | 100,500 | 182.074,000 | 356.189,280 |
| 19.05.2025 | 09:35:05.929 | 1,990 BZ | 50 | 99,500 | 182.024,000 | 356.088,780 |
| 19.05.2025 | 09:34:31.694 | 1,980 BZ | 50 | 99,000 | 181.974,000 | 355.989,280 |
| 19.05.2025 | 09:12:18.036 | 1,970 BZ | 16.112 | 31.740,640 | 181.924,000 | 355.890,280 |
| 19.05.2025 | 09:11:34.937 | 1,970 BZ | 20.000 | 39.400,000 | 165.812,000 | 324.149,640 |
| 19.05.2025 | 09:11:22.304 | 1,970 BZ | 20.000 | 39.400,000 | 145.812,000 | 284.749,640 |
| 19.05.2025 | 09:09:08.172 | 1,970 BZ | 812 | 1.599,640 | 125.812,000 | 245.349,640 |
| 19.05.2025 | 09:00:43.758 | 1,950 BZ | 35.000 | 68.250,000 | 125.000,000 | 243.750,000 |
| 19.05.2025 | 08:02:10.932 | 1,950 BZ | 90.000 | 175.500,000 | 90.000,000 | 175.500,000 |
| 16.05.2025 | 19:31:39.547 | 2,010 BZ | 300 | 603,000 | 3.960,000 | 7.950,700 |
| 16.05.2025 | 19:31:39.547 | 2,010 BZ | 300 | 603,000 | 3.960,000 | 7.950,700 |
| 16.05.2025 | 17:58:22.758 | 1,970 G | - | - | 3.660,000 | 7.347,700 |
| 16.05.2025 | 14:34:42.115 | 1,960 BZ | 500 | 980,000 | 3.660,000 | 7.347,700 |
| 16.05.2025 | 14:33:52.408 | 1,970 BZ | 500 | 985,000 | 3.160,000 | 6.367,700 |
| 16.05.2025 | 12:00:43.394 | 2,010 BZ | 300 | 603,000 | 2.660,000 | 5.382,700 |
| 16.05.2025 | 11:55:50.553 | 2,000 BZ | 300 | 600,000 | 2.360,000 | 4.779,700 |
| 16.05.2025 | 11:52:52.629 | 1,970 G | - | - | 2.060,000 | 4.179,700 |
| 16.05.2025 | 09:44:07.697 | 2,000 BZ | 530 | 1.060,000 | 2.060,000 | 4.179,700 |
| 16.05.2025 | 09:43:42.225 | 1,990 BZ | 530 | 1.054,700 | 1.530,000 | 3.119,700 |
| 16.05.2025 | 08:50:46.350 | 2,060 BZ | 500 | 1.030,000 | 1.000,000 | 2.065,000 |
| 16.05.2025 | 08:48:35.911 | 2,070 BZ | 500 | 1.035,000 | 500,000 | 1.035,000 |
| 15.05.2025 | 17:58:51.547 | 2,020 G | - | - | 76.050,000 | 149.384,450 |
| 15.05.2025 | 17:58:51.547 | 2,020 G | - | - | 76.050,000 | 149.384,450 |
| 15.05.2025 | 17:43:09.410 | 2,020 BZ | 1.000 | 2.020,000 | 76.050,000 | 149.384,450 |
| 15.05.2025 | 17:42:17.352 | 2,020 BZ | 1.000 | 2.020,000 | 75.050,000 | 147.364,450 |
| 15.05.2025 | 16:49:18.148 | 1,970 BZ | 520 | 1.024,400 | 74.050,000 | 145.344,450 |
| 15.05.2025 | 16:44:10.828 | 1,990 BZ | 520 | 1.034,800 | 73.530,000 | 144.320,050 |
| 15.05.2025 | 15:39:55.838 | 1,980 BZ | 2.000 | 3.960,000 | 73.010,000 | 143.285,250 |
| 15.05.2025 | 15:30:46.627 | 1,970 BZ | 2.000 | 3.940,000 | 71.010,000 | 139.325,250 |
| 15.05.2025 | 14:37:00.439 | 2,000 BZ | 8.700 | 17.400,000 | 69.010,000 | 135.385,250 |
| 15.05.2025 | 14:36:54.094 | 2,000 BZ | 700 | 1.400,000 | 60.310,000 | 117.985,250 |
| 15.05.2025 | 13:29:43.226 | 1,990 BZ | 8.000 | 15.920,000 | 59.610,000 | 116.585,250 |
| 15.05.2025 | 12:54:28.773 | 1,990 BZ | 400 | 796,000 | 51.610,000 | 100.665,250 |
| 15.05.2025 | 12:47:49.430 | 2,000 BZ | 1.200 | 2.400,000 | 51.210,000 | 99.869,250 |
| 15.05.2025 | 12:09:53.282 | 1,970 BZ | 5.000 | 9.850,000 | 50.010,000 | 97.469,250 |
| 15.05.2025 | 12:07:20.174 | 1,960 BZ | 5.000 | 9.800,000 | 45.010,000 | 87.619,250 |
| 15.05.2025 | 11:49:07.574 | 1,960 G | - | - | 40.010,000 | 77.819,250 |
| 15.05.2025 | 11:10:07.527 | 1,950 BZ | 20.000 | 39.000,000 | 40.010,000 | 77.819,250 |
| 15.05.2025 | 11:09:46.529 | 1,940 BZ | 20.000 | 38.800,000 | 20.010,000 | 38.819,250 |
| 15.05.2025 | 09:33:15.224 | 1,920 BZ | 5 | 9,600 | 5,000 | 9,600 |
| 14.05.2025 | 18:04:25.095 | 1,890 G | - | - | 33.770,000 | 62.649,350 |
| 14.05.2025 | 18:04:25.095 | 1,890 G | - | - | 33.770,000 | 62.649,350 |
| 14.05.2025 | 16:57:58.807 | 1,900 BZ | 380 | 722,000 | 33.770,000 | 62.649,350 |
| 14.05.2025 | 16:55:42.113 | 1,890 BZ | 380 | 718,200 | 33.390,000 | 61.927,350 |
| 14.05.2025 | 15:14:48.596 | 1,850 BZ | 1.500 | 2.775,000 | 33.010,000 | 61.209,150 |
| 14.05.2025 | 14:55:01.994 | 1,830 BZ | 1.500 | 2.745,000 | 31.510,000 | 58.434,150 |
| 14.05.2025 | 13:16:11.960 | 1,780 BZ | 2.000 | 3.560,000 | 30.010,000 | 55.689,150 |
| 14.05.2025 | 12:33:00.992 | 1,780 BZ | 2.000 | 3.560,000 | 28.010,000 | 52.129,150 |
| 14.05.2025 | 11:51:13.518 | 1,790 G | - | - | 26.010,000 | 48.569,150 |
| 14.05.2025 | 09:33:12.192 | 1,920 BZ | 5 | 9,600 | 26.010,000 | 48.569,150 |
| 14.05.2025 | 09:31:39.832 | 1,910 BZ | 5 | 9,550 | 26.005,000 | 48.559,550 |
| 14.05.2025 | 09:26:21.491 | 1,870 BZ | 13.000 | 24.310,000 | 26.000,000 | 48.550,000 |
| 14.05.2025 | 09:25:45.748 | 1,860 BZ | 12.000 | 22.320,000 | 13.000,000 | 24.240,000 |
| 14.05.2025 | 09:02:25.405 | 1,920 BZ | 1.000 | 1.920,000 | 1.000,000 | 1.920,000 |
| 13.05.2025 | 21:17:07.490 | 1,850 BZ | 3.500 | 6.475,000 | 53.936,000 | 100.172,600 |
| 13.05.2025 | 21:17:07.490 | 1,850 BZ | 3.500 | 6.475,000 | 53.936,000 | 100.172,600 |
| 13.05.2025 | 21:17:02.485 | 1,850 BZ | 3.500 | 6.475,000 | 50.436,000 | 93.697,600 |
| 13.05.2025 | 19:03:03.593 | 1,870 BZ | 8 | 14,960 | 46.936,000 | 87.222,600 |
| 13.05.2025 | 18:53:28.945 | 1,880 BZ | 8 | 15,040 | 46.928,000 | 87.207,640 |
| 13.05.2025 | 18:13:44.735 | 1,870 BZ | 1.530 | 2.861,100 | 46.920,000 | 87.192,600 |
| 13.05.2025 | 18:11:05.413 | 1,860 BZ | 1.530 | 2.845,800 | 45.390,000 | 84.331,500 |
| 13.05.2025 | 17:34:46.910 | 1,860 BZ | 700 | 1.302,000 | 43.860,000 | 81.485,700 |
| 13.05.2025 | 17:34:17.042 | 1,850 G | - | - | 43.160,000 | 80.183,700 |
| 13.05.2025 | 17:33:39.015 | 1,850 BZ | 700 | 1.295,000 | 43.160,000 | 80.183,700 |
| 13.05.2025 | 16:49:47.312 | 1,900 BZ | 1.000 | 1.900,000 | 42.460,000 | 78.888,700 |
| 13.05.2025 | 16:01:33.501 | 1,900 BZ | 1.000 | 1.900,000 | 42.460,000 | 78.888,700 |
| 13.05.2025 | 15:49:27.922 | 1,900 BZ | 1.000 | 1.900,000 | 41.460,000 | 76.988,700 |
| 13.05.2025 | 15:40:23.850 | 1,910 BZ | 9.170 | 17.514,700 | 40.460,000 | 75.088,700 |
| 13.05.2025 | 15:36:47.523 | 1,900 BZ | 9.170 | 17.423,000 | 31.290,000 | 57.574,000 |
| 13.05.2025 | 11:35:34.432 | 1,840 G | - | - | 22.120,000 | 40.151,000 |
| 13.05.2025 | 09:40:59.032 | 1,820 BZ | 10.000 | 18.200,000 | 22.120,000 | 40.151,000 |
| 13.05.2025 | 09:40:11.923 | 1,810 BZ | 10.000 | 18.100,000 | 12.120,000 | 21.951,000 |
| 13.05.2025 | 09:28:32.171 | 1,830 BZ | 880 | 1.610,400 | 2.120,000 | 3.851,000 |
| 13.05.2025 | 09:09:34.577 | 1,780 BZ | 180 | 320,400 | 360,000 | 639,000 |
| 13.05.2025 | 09:09:06.719 | 1,770 BZ | 180 | 318,600 | 180,000 | 318,600 |
| 12.05.2025 | 21:51:03.530 | 1,850 BZ | 225 | 416,250 | 140.507,000 | 255.451,140 |
| 12.05.2025 | 21:51:03.530 | 1,850 BZ | 225 | 416,250 | 140.507,000 | 255.451,140 |
| 12.05.2025 | 21:50:32.930 | 1,840 BZ | 225 | 414,000 | 140.282,000 | 255.034,890 |
| 12.05.2025 | 20:41:23.817 | 1,860 BZ | 600 | 1.116,000 | 140.057,000 | 254.620,890 |
| 12.05.2025 | 20:40:26.226 | 1,860 BZ | 600 | 1.116,000 | 139.457,000 | 253.504,890 |
| 12.05.2025 | 18:03:27.100 | 1,800 BZ | 1.000 | 1.800,000 | 138.857,000 | 252.388,890 |
| 12.05.2025 | 18:02:54.572 | 1,800 BZ | 1.000 | 1.800,000 | 137.857,000 | 250.588,890 |
| 12.05.2025 | 17:10:12.022 | 1,800 BZ | 50 | 90,000 | 136.857,000 | 248.788,890 |
| 12.05.2025 | 17:09:14.650 | 1,800 BZ | 50 | 90,000 | 136.807,000 | 248.698,890 |
| 12.05.2025 | 16:51:01.150 | 1,800 BZ | 200 | 360,000 | 136.757,000 | 248.608,890 |
| 12.05.2025 | 16:46:57.072 | 1,770 G | - | - | 136.557,000 | 248.248,890 |
| 12.05.2025 | 16:24:08.255 | 1,790 BZ | 200 | 358,000 | 136.557,000 | 248.248,890 |
| 12.05.2025 | 16:22:29.797 | 1,770 BZ | 170 | 300,900 | 136.357,000 | 247.890,890 |
| 12.05.2025 | 16:22:12.011 | 1,780 BZ | 170 | 302,600 | 136.187,000 | 247.589,990 |
