DAX/XDAX/KO/Call [endlos]/MS
WKN MJ8KPJ
ISIN DE000MJ8KPJ5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:09:29.787 | 14,230 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 21:09:29.787 | 14,230 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 20:13:01.947 | 14,240 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 19:12:29.748 | 15,270 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 18:08:45.149 | 14,320 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 16:52:29.112 | 14,370 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 16:44:45.929 | 14,220 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 15:03:14.558 | 12,620 G | - | - | 800,000 | 10.795,000 |
| 02.04.2025 | 13:39:55.284 | 12,510 BZ | 100 | 1.251,000 | 800,000 | 10.795,000 |
| 02.04.2025 | 13:39:50.283 | 12,490 BZ | 100 | 1.249,000 | 700,000 | 9.544,000 |
| 02.04.2025 | 13:38:36.911 | 12,660 G | - | - | 600,000 | 8.295,000 |
| 02.04.2025 | 13:08:24.181 | 13,240 G | - | - | 600,000 | 8.295,000 |
| 02.04.2025 | 12:38:05.402 | 13,090 G | - | - | 600,000 | 8.295,000 |
| 02.04.2025 | 11:47:53.517 | 13,820 G | - | - | 600,000 | 8.295,000 |
| 02.04.2025 | 10:45:53.775 | 13,710 G | - | - | 600,000 | 8.295,000 |
| 02.04.2025 | 10:33:38.847 | 13,840 BZ | 300 | 4.152,000 | 600,000 | 8.295,000 |
| 02.04.2025 | 10:33:33.444 | 13,810 BZ | 300 | 4.143,000 | 300,000 | 4.143,000 |
| 02.04.2025 | 09:23:31.790 | 14,430 G | - | - | - | - |
| 01.04.2025 | 21:23:12.357 | 15,240 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 21:23:12.357 | 15,240 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 20:23:17.154 | 14,820 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 19:24:15.342 | 15,440 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 18:46:00.529 | 15,220 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 17:49:49.690 | 16,050 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 16:41:50.208 | 15,060 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 16:31:27.578 | 14,390 G | - | - | 19.875,000 | 292.210,500 |
| 01.04.2025 | 15:00:31.085 | 14,950 G | - | - | 19.125,000 | 281.763,000 |
| 01.04.2025 | 14:37:07.449 | 15,200 BZ | 475 | 7.220,000 | 19.125,000 | 281.763,000 |
| 01.04.2025 | 14:21:27.939 | 14,950 BZ | 100 | 1.495,000 | 18.650,000 | 274.543,000 |
| 01.04.2025 | 14:21:24.552 | 14,940 BZ | 100 | 1.494,000 | 18.550,000 | 273.048,000 |
| 01.04.2025 | 14:14:55.916 | 15,200 BZ | 375 | 5.700,000 | 18.450,000 | 271.554,000 |
| 01.04.2025 | 14:10:08.799 | 15,060 BZ | 775 | 11.671,500 | 18.075,000 | 265.854,000 |
| 01.04.2025 | 13:51:03.924 | 14,450 G | - | - | 17.300,000 | 254.182,500 |
| 01.04.2025 | 12:45:37.603 | 14,500 G | - | - | 17.300,000 | 254.182,500 |
| 01.04.2025 | 12:30:05.726 | 14,520 BZ | 100 | 1.452,000 | 17.300,000 | 254.182,500 |
| 01.04.2025 | 12:29:47.575 | 14,570 BZ | 100 | 1.457,000 | 17.200,000 | 252.730,500 |
| 01.04.2025 | 12:25:25.905 | 14,810 BZ | 100 | 1.481,000 | 17.100,000 | 251.273,500 |
| 01.04.2025 | 12:24:42.358 | 14,850 BZ | 100 | 1.485,000 | 17.000,000 | 249.792,500 |
| 01.04.2025 | 12:11:05.889 | 14,650 BZ | 200 | 2.930,000 | 16.900,000 | 248.307,500 |
| 01.04.2025 | 12:10:56.539 | 14,720 BZ | 200 | 2.944,000 | 16.700,000 | 245.377,500 |
| 01.04.2025 | 12:10:46.589 | 14,760 BZ | 100 | 1.476,000 | 16.500,000 | 242.433,500 |
| 01.04.2025 | 12:10:22.617 | 14,810 BZ | 100 | 1.481,000 | 16.400,000 | 240.957,500 |
| 01.04.2025 | 12:09:44.440 | 14,920 BZ | 100 | 1.492,000 | 16.300,000 | 239.476,500 |
| 01.04.2025 | 12:09:34.137 | 14,930 BZ | 100 | 1.493,000 | 16.200,000 | 237.984,500 |
| 01.04.2025 | 12:06:24.882 | 15,410 BZ | 375 | 5.778,750 | 16.100,000 | 236.491,500 |
| 01.04.2025 | 12:05:56.093 | 15,460 BZ | 375 | 5.797,500 | 15.725,000 | 230.712,750 |
| 01.04.2025 | 12:04:27.277 | 15,280 BZ | 375 | 5.730,000 | 15.350,000 | 224.915,250 |
| 01.04.2025 | 12:03:04.545 | 15,270 BZ | 525 | 8.016,750 | 14.975,000 | 219.185,250 |
| 01.04.2025 | 12:02:12.905 | 15,230 BZ | 525 | 7.995,750 | 14.450,000 | 211.168,500 |
| 01.04.2025 | 12:01:06.304 | 15,450 BZ | 625 | 9.656,250 | 13.925,000 | 203.172,750 |
| 01.04.2025 | 12:00:44.253 | 15,660 BZ | 125 | 1.957,500 | 13.300,000 | 193.516,500 |
| 01.04.2025 | 12:00:38.014 | 15,730 BZ | 125 | 1.966,250 | 13.175,000 | 191.559,000 |
| 01.04.2025 | 11:59:20.437 | 15,770 BZ | 125 | 1.971,250 | 13.050,000 | 189.592,750 |
| 01.04.2025 | 11:59:08.000 | 15,770 BZ | 125 | 1.971,250 | 12.925,000 | 187.621,500 |
| 01.04.2025 | 11:58:04.715 | 15,830 BZ | 375 | 5.936,250 | 12.800,000 | 185.650,250 |
| 01.04.2025 | 11:51:48.580 | 15,750 BZ | 500 | 7.875,000 | 12.425,000 | 179.714,000 |
| 01.04.2025 | 11:31:27.034 | 15,630 BZ | 125 | 1.953,750 | 11.925,000 | 171.839,000 |
| 01.04.2025 | 11:31:21.905 | 15,640 BZ | 125 | 1.955,000 | 11.800,000 | 169.885,250 |
| 01.04.2025 | 11:30:38.654 | 15,710 BZ | 375 | 5.891,250 | 11.675,000 | 167.930,250 |
| 01.04.2025 | 11:28:34.776 | 15,630 BZ | 500 | 7.815,000 | 11.300,000 | 162.039,000 |
| 01.04.2025 | 11:25:15.003 | 15,710 BZ | 125 | 1.963,750 | 10.800,000 | 154.224,000 |
| 01.04.2025 | 11:21:01.931 | 15,690 G | - | - | 10.675,000 | 152.260,250 |
| 01.04.2025 | 11:19:40.526 | 15,660 BZ | 125 | 1.957,500 | 10.675,000 | 152.260,250 |
| 01.04.2025 | 11:17:29.534 | 15,610 BZ | 375 | 5.853,750 | 10.550,000 | 150.302,750 |
| 01.04.2025 | 11:16:33.834 | 15,660 BZ | 450 | 7.047,000 | 10.175,000 | 144.449,000 |
| 01.04.2025 | 11:15:23.616 | 15,650 BZ | 125 | 1.956,250 | 9.725,000 | 137.402,000 |
| 01.04.2025 | 11:14:01.591 | 15,700 BZ | 325 | 5.102,500 | 9.600,000 | 135.445,750 |
| 01.04.2025 | 10:23:09.064 | 14,960 BZ | 375 | 5.610,000 | 9.275,000 | 130.343,250 |
| 01.04.2025 | 10:22:00.276 | 14,950 BZ | 375 | 5.606,250 | 8.900,000 | 124.733,250 |
| 01.04.2025 | 10:12:29.425 | 14,430 BZ | 675 | 9.740,250 | 8.525,000 | 119.127,000 |
| 01.04.2025 | 09:55:25.213 | 13,860 BZ | 150 | 2.079,000 | 7.850,000 | 109.386,750 |
| 01.04.2025 | 09:55:19.402 | 13,910 BZ | 150 | 2.086,500 | 7.700,000 | 107.307,750 |
| 01.04.2025 | 09:53:35.289 | 14,120 BZ | 150 | 2.118,000 | 7.550,000 | 105.221,250 |
| 01.04.2025 | 09:50:45.079 | 13,970 BZ | 375 | 5.238,750 | 7.400,000 | 103.103,250 |
| 01.04.2025 | 09:50:16.554 | 13,890 BZ | 150 | 2.083,500 | 7.025,000 | 97.864,500 |
| 01.04.2025 | 09:50:16.323 | 13,870 BZ | 500 | 6.935,000 | 6.875,000 | 95.781,000 |
| 01.04.2025 | 09:35:35.937 | 13,890 BZ | 125 | 1.736,250 | 6.375,000 | 88.846,000 |
| 01.04.2025 | 09:35:13.270 | 13,960 BZ | 125 | 1.745,000 | 6.250,000 | 87.109,750 |
| 01.04.2025 | 09:34:50.693 | 13,780 BZ | 375 | 5.167,500 | 6.125,000 | 85.364,750 |
| 01.04.2025 | 09:34:07.566 | 13,790 BZ | 375 | 5.171,250 | 5.750,000 | 80.197,250 |
| 01.04.2025 | 09:33:46.378 | 13,970 BZ | 500 | 6.985,000 | 5.375,000 | 75.026,000 |
| 01.04.2025 | 09:33:08.238 | 14,020 BZ | 375 | 5.257,500 | 4.875,000 | 68.041,000 |
| 01.04.2025 | 09:19:44.230 | 14,160 BZ | 150 | 2.124,000 | 4.500,000 | 62.783,500 |
| 01.04.2025 | 09:18:40.460 | 13,940 BZ | 150 | 2.091,000 | 4.350,000 | 60.659,500 |
| 01.04.2025 | 09:16:05.189 | 14,160 G | - | - | 3.850,000 | 53.679,000 |
| 01.04.2025 | 09:15:30.898 | 14,220 BZ | 650 | 9.243,000 | 3.850,000 | 53.679,000 |
| 01.04.2025 | 09:11:03.880 | 14,320 BZ | 650 | 9.308,000 | 3.200,000 | 44.436,000 |
| 01.04.2025 | 09:10:18.475 | 14,270 BZ | 725 | 10.345,750 | 2.550,000 | 35.128,000 |
| 01.04.2025 | 09:02:12.165 | 14,090 BZ | 125 | 1.761,250 | 1.825,000 | 24.782,250 |
| 01.04.2025 | 09:02:07.991 | 13,980 BZ | 125 | 1.747,500 | 1.700,000 | 23.021,000 |
| 01.04.2025 | 08:53:51.869 | 13,820 BZ | 125 | 1.727,500 | 1.575,000 | 21.273,500 |
| 01.04.2025 | 08:52:43.596 | 13,870 BZ | 125 | 1.733,750 | 1.450,000 | 19.546,000 |
| 01.04.2025 | 08:48:17.309 | 13,700 BZ | 100 | 1.370,000 | 1.325,000 | 17.812,250 |
| 01.04.2025 | 08:48:13.274 | 13,710 BZ | 100 | 1.371,000 | 1.225,000 | 16.442,250 |
| 01.04.2025 | 08:41:43.740 | 13,420 BZ | 375 | 5.032,500 | 1.125,000 | 15.071,250 |
| 01.04.2025 | 08:37:04.677 | 13,360 BZ | 375 | 5.010,000 | 750,000 | 10.038,750 |
| 01.04.2025 | 08:35:06.493 | 13,410 BZ | 375 | 5.028,750 | 375,000 | 5.028,750 |
| 31.03.2025 | 21:29:12.419 | 13,420 G | - | - | 34.699,000 | 434.771,430 |
| 31.03.2025 | 21:29:12.419 | 13,420 G | - | - | 34.699,000 | 434.771,430 |
| 31.03.2025 | 20:31:00.348 | 13,530 G | - | - | 34.699,000 | 434.771,430 |
