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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 08:57:17.818 | 0,640 BZ | 2.000 | 1.280,000 | 49.210,000 | 31.899,800 |
| 04.04.2025 | 08:56:32.498 | 0,630 BZ | 12.000 | 7.560,000 | 47.210,000 | 30.619,800 |
| 04.04.2025 | 08:54:40.503 | 0,620 BZ | 5.000 | 3.100,000 | 35.210,000 | 23.059,800 |
| 04.04.2025 | 08:54:28.842 | 0,630 BZ | 7.000 | 4.410,000 | 30.210,000 | 19.959,800 |
| 04.04.2025 | 08:40:03.159 | 0,660 BZ | 4.000 | 2.640,000 | 23.210,000 | 15.549,800 |
| 04.04.2025 | 08:39:52.945 | 0,650 BZ | 5.500 | 3.575,000 | 19.210,000 | 12.909,800 |
| 04.04.2025 | 08:17:14.676 | 0,680 BZ | 8.500 | 5.780,000 | 13.710,000 | 9.334,800 |
| 04.04.2025 | 08:16:03.361 | 0,680 BZ | 1.200 | 816,000 | 5.210,000 | 3.554,800 |
| 04.04.2025 | 08:15:34.026 | 0,690 BZ | 200 | 138,000 | 4.010,000 | 2.738,800 |
| 04.04.2025 | 08:10:59.926 | 0,690 BZ | 1.000 | 690,000 | 3.810,000 | 2.600,800 |
| 04.04.2025 | 08:00:08.447 | 0,680 BZ | 2.810 | 1.910,800 | 2.810,000 | 1.910,800 |
| 03.04.2025 | 21:27:36.818 | 0,700 BZ | 2.620 | 1.834,000 | 333.754,000 | 258.296,940 |
| 03.04.2025 | 21:27:36.818 | 0,700 BZ | 2.620 | 1.834,000 | 333.754,000 | 258.296,940 |
| 03.04.2025 | 21:27:25.496 | 0,700 BZ | 2.620 | 1.834,000 | 331.134,000 | 256.462,940 |
| 03.04.2025 | 21:17:43.159 | 0,690 BZ | 7.000 | 4.830,000 | 328.514,000 | 254.628,940 |
| 03.04.2025 | 21:16:26.081 | 0,700 BZ | 15.000 | 10.500,000 | 321.514,000 | 249.798,940 |
| 03.04.2025 | 21:16:21.708 | 0,700 BZ | 30.000 | 21.000,000 | 306.514,000 | 239.298,940 |
| 03.04.2025 | 21:15:49.008 | 0,710 BZ | 7.000 | 4.970,000 | 276.514,000 | 218.298,940 |
| 03.04.2025 | 20:52:25.858 | 0,710 BZ | 3.600 | 2.556,000 | 269.514,000 | 213.328,940 |
| 03.04.2025 | 20:50:25.532 | 0,720 BZ | 3.600 | 2.592,000 | 265.914,000 | 210.772,940 |
| 03.04.2025 | 20:22:21.621 | 0,710 BZ | 300 | 213,000 | 262.314,000 | 208.180,940 |
| 03.04.2025 | 20:20:28.114 | 0,710 BZ | 300 | 213,000 | 262.014,000 | 207.967,940 |
| 03.04.2025 | 20:16:44.161 | 0,710 G | - | - | 261.714,000 | 207.754,940 |
| 03.04.2025 | 19:56:11.975 | 0,730 BZ | 1.300 | 949,000 | 261.714,000 | 207.754,940 |
| 03.04.2025 | 19:56:06.816 | 0,730 BZ | 300 | 219,000 | 260.414,000 | 206.805,940 |
| 03.04.2025 | 19:54:39.237 | 0,740 BZ | 1.000 | 740,000 | 260.114,000 | 206.586,940 |
| 03.04.2025 | 18:51:53.361 | 0,730 BZ | 3.000 | 2.190,000 | 259.114,000 | 205.846,940 |
| 03.04.2025 | 18:51:47.929 | 0,740 BZ | 3.000 | 2.220,000 | 256.114,000 | 203.656,940 |
| 03.04.2025 | 18:51:33.326 | 0,730 BZ | 1.400 | 1.022,000 | 253.114,000 | 201.436,940 |
| 03.04.2025 | 18:40:02.895 | 0,740 BZ | 1.400 | 1.036,000 | 251.714,000 | 200.414,940 |
| 03.04.2025 | 17:46:33.189 | 0,710 BZ | 2.000 | 1.420,000 | 250.314,000 | 199.378,940 |
| 03.04.2025 | 17:46:14.259 | 0,710 BZ | 2.000 | 1.420,000 | 248.314,000 | 197.958,940 |
| 03.04.2025 | 16:44:35.966 | 0,720 BZ | 1.000 | 720,000 | 244.614,000 | 195.331,940 |
| 03.04.2025 | 16:24:39.559 | 0,720 BZ | 700 | 504,000 | 243.614,000 | 194.611,940 |
| 03.04.2025 | 16:15:19.654 | 0,710 BZ | 410 | 291,100 | 242.914,000 | 194.107,940 |
| 03.04.2025 | 16:14:56.121 | 0,700 BZ | 410 | 287,000 | 242.504,000 | 193.816,840 |
| 03.04.2025 | 16:13:26.163 | 0,690 BZ | 5.900 | 4.071,000 | 242.094,000 | 193.529,840 |
| 03.04.2025 | 16:09:42.698 | 0,700 BZ | 11.900 | 8.330,000 | 236.194,000 | 189.458,840 |
| 03.04.2025 | 15:56:07.260 | 0,720 BZ | 1.000 | 720,000 | 222.494,000 | 179.854,440 |
| 03.04.2025 | 15:51:22.377 | 0,730 BZ | 2.200 | 1.606,000 | 221.494,000 | 179.134,440 |
| 03.04.2025 | 15:03:32.869 | 0,740 BZ | 1.500 | 1.110,000 | 210.794,000 | 171.308,440 |
| 03.04.2025 | 14:53:32.926 | 0,740 BZ | 2.800 | 2.072,000 | 209.294,000 | 170.198,440 |
| 03.04.2025 | 14:46:28.723 | 0,730 BZ | 1.000 | 730,000 | 206.494,000 | 168.126,440 |
| 03.04.2025 | 14:27:22.429 | 0,750 BZ | 1.300 | 975,000 | 205.494,000 | 167.396,440 |
| 03.04.2025 | 14:26:57.777 | 0,750 BZ | 1.200 | 900,000 | 204.194,000 | 166.421,440 |
| 03.04.2025 | 14:22:01.579 | 0,760 BZ | 2.500 | 1.900,000 | 202.994,000 | 165.521,440 |
| 03.04.2025 | 13:42:13.504 | 0,730 BZ | 7.000 | 5.110,000 | 200.494,000 | 163.621,440 |
| 03.04.2025 | 13:38:15.994 | 0,740 BZ | 7.000 | 5.180,000 | 193.494,000 | 158.511,440 |
| 03.04.2025 | 13:33:50.732 | 0,730 BZ | 4.500 | 3.285,000 | 186.494,000 | 153.331,440 |
| 03.04.2025 | 13:33:45.353 | 0,730 BZ | 2.500 | 1.825,000 | 181.994,000 | 150.046,440 |
| 03.04.2025 | 13:32:39.207 | 0,740 BZ | 1.000 | 740,000 | 179.494,000 | 148.221,440 |
| 03.04.2025 | 13:23:36.910 | 0,740 G | - | - | 178.494,000 | 147.481,440 |
| 03.04.2025 | 12:52:16.537 | 0,730 BZ | 1.000 | 730,000 | 178.494,000 | 147.481,440 |
| 03.04.2025 | 12:41:52.709 | 0,750 BZ | 2.438 | 1.828,500 | 177.494,000 | 146.751,440 |
| 03.04.2025 | 12:37:56.517 | 0,760 BZ | 1.100 | 836,000 | 175.056,000 | 144.922,940 |
| 03.04.2025 | 12:34:14.121 | 0,750 BZ | 2.338 | 1.753,500 | 173.956,000 | 144.086,940 |
| 03.04.2025 | 12:25:44.972 | 0,780 BZ | 3.400 | 2.652,000 | 171.618,000 | 142.333,440 |
| 03.04.2025 | 12:14:02.611 | 0,790 BZ | 2.500 | 1.975,000 | 168.218,000 | 139.681,440 |
| 03.04.2025 | 12:11:11.689 | 0,800 BZ | 1.000 | 800,000 | 165.718,000 | 137.706,440 |
| 03.04.2025 | 12:06:24.792 | 0,790 BZ | 1.900 | 1.501,000 | 164.718,000 | 136.906,440 |
| 03.04.2025 | 12:05:59.689 | 0,790 BZ | 3.600 | 2.844,000 | 162.818,000 | 135.405,440 |
| 03.04.2025 | 12:05:16.221 | 0,780 BZ | 5.000 | 3.900,000 | 159.218,000 | 132.561,440 |
| 03.04.2025 | 11:04:17.111 | 0,850 BZ | 600 | 510,000 | 152.818,000 | 127.541,440 |
| 03.04.2025 | 11:04:11.493 | 0,860 BZ | 600 | 516,000 | 152.218,000 | 127.031,440 |
| 03.04.2025 | 11:04:02.627 | 0,860 BZ | 12.571 | 10.811,060 | 151.618,000 | 126.515,440 |
| 03.04.2025 | 11:03:23.053 | 0,860 BZ | 2.500 | 2.150,000 | 139.047,000 | 115.704,380 |
| 03.04.2025 | 10:50:59.598 | 0,840 BZ | 1.000 | 840,000 | 132.976,000 | 110.519,030 |
| 03.04.2025 | 10:24:00.163 | 0,790 BZ | 5.000 | 3.950,000 | 131.976,000 | 109.679,030 |
| 03.04.2025 | 10:23:07.113 | 0,800 BZ | 500 | 400,000 | 126.976,000 | 105.729,030 |
| 03.04.2025 | 10:11:58.381 | 0,780 BZ | 80 | 62,400 | 126.476,000 | 105.329,030 |
| 03.04.2025 | 10:10:56.833 | 0,770 BZ | 80 | 61,600 | 126.396,000 | 105.266,630 |
| 03.04.2025 | 09:54:11.535 | 0,780 BZ | 1.000 | 780,000 | 126.316,000 | 105.205,030 |
| 03.04.2025 | 09:54:03.393 | 0,790 BZ | 1.000 | 790,000 | 125.316,000 | 104.425,030 |
| 03.04.2025 | 09:52:54.622 | 0,790 BZ | 1.550 | 1.224,500 | 124.316,000 | 103.635,030 |
| 03.04.2025 | 09:51:49.817 | 0,800 BZ | 1.100 | 880,000 | 122.766,000 | 102.410,530 |
| 03.04.2025 | 09:50:59.008 | 0,800 BZ | 450 | 360,000 | 121.666,000 | 101.530,530 |
| 03.04.2025 | 09:44:08.671 | 0,800 BZ | 2.000 | 1.600,000 | 121.216,000 | 101.170,530 |
| 03.04.2025 | 09:39:40.246 | 0,810 BZ | 2.000 | 1.620,000 | 119.216,000 | 99.570,530 |
| 03.04.2025 | 09:31:01.096 | 0,800 BZ | 6.250 | 5.000,000 | 117.216,000 | 97.950,530 |
| 03.04.2025 | 09:23:22.706 | 0,810 BZ | 5.000 | 4.050,000 | 110.966,000 | 92.950,530 |
| 03.04.2025 | 09:20:57.197 | 0,810 BZ | 100 | 81,000 | 105.966,000 | 88.900,530 |
| 03.04.2025 | 09:18:49.416 | 0,790 BZ | 1.150 | 908,500 | 105.866,000 | 88.819,530 |
| 03.04.2025 | 09:14:50.839 | 0,760 BZ | 1.000 | 760,000 | 103.051,000 | 86.645,630 |
| 03.04.2025 | 09:14:02.263 | 0,750 BZ | 2.665 | 1.998,750 | 102.051,000 | 85.885,630 |
| 03.04.2025 | 09:10:41.412 | 0,800 BZ | 310 | 248,000 | 99.386,000 | 83.886,880 |
| 03.04.2025 | 09:10:28.299 | 0,790 BZ | 310 | 244,900 | 99.076,000 | 83.638,880 |
| 03.04.2025 | 09:09:10.156 | 0,790 BZ | 4.800 | 3.792,000 | 98.766,000 | 83.393,980 |
| 03.04.2025 | 09:08:52.891 | 0,800 BZ | 1.800 | 1.440,000 | 93.966,000 | 79.601,980 |
| 03.04.2025 | 09:06:31.557 | 0,790 BZ | 3.000 | 2.370,000 | 92.166,000 | 78.161,980 |
| 03.04.2025 | 09:05:39.857 | 0,810 BZ | 820 | 664,200 | 89.166,000 | 75.791,980 |
| 03.04.2025 | 09:05:32.423 | 0,800 BZ | 19.000 | 15.200,000 | 88.346,000 | 75.127,780 |
| 03.04.2025 | 09:05:26.920 | 0,800 BZ | 18.320 | 14.656,000 | 69.346,000 | 59.927,780 |
| 03.04.2025 | 09:05:10.411 | 0,820 BZ | 11.240 | 9.216,800 | 51.026,000 | 45.271,780 |
| 03.04.2025 | 09:03:14.356 | 0,860 BZ | 1.719 | 1.478,340 | 39.786,000 | 36.054,980 |
| 03.04.2025 | 09:03:06.929 | 0,880 BZ | 11.500 | 10.120,000 | 38.067,000 | 34.576,640 |
| 03.04.2025 | 08:41:52.165 | 0,930 BZ | 850 | 790,500 | 26.567,000 | 24.456,640 |
| 03.04.2025 | 08:35:15.799 | 0,930 BZ | 750 | 697,500 | 25.717,000 | 23.666,140 |
| 03.04.2025 | 08:28:22.669 | 0,910 BZ | 100 | 91,000 | 24.967,000 | 22.968,640 |
| 03.04.2025 | 08:18:12.462 | 0,910 BZ | 6.000 | 5.460,000 | 24.867,000 | 22.877,640 |
| 03.04.2025 | 08:16:01.775 | 0,930 BZ | 6.000 | 5.580,000 | 18.867,000 | 17.417,640 |
