DAX/XDAX/KO/Put [endlos]/MS
WKN MJ8VYV
ISIN DE000MJ8VYV9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21:30:49.357 | 19,520 G | - | - | 5.700,000 | 115.250,000 |
| 16.07.2025 | 21:30:49.357 | 19,520 G | - | - | 5.700,000 | 115.250,000 |
| 16.07.2025 | 20:39:19.345 | 19,700 G | - | - | 5.700,000 | 115.250,000 |
| 16.07.2025 | 19:38:20.810 | 20,060 G | - | - | 5.700,000 | 115.250,000 |
| 16.07.2025 | 18:43:39.418 | 20,320 G | - | - | 5.700,000 | 115.250,000 |
| 16.07.2025 | 17:34:42.982 | 21,100 BZ | 100 | 2.110,000 | 5.700,000 | 115.250,000 |
| 16.07.2025 | 17:34:38.684 | 21,100 BZ | 100 | 2.110,000 | 5.600,000 | 113.140,000 |
| 16.07.2025 | 17:34:20.879 | 20,990 G | - | - | 5.500,000 | 111.030,000 |
| 16.07.2025 | 16:22:47.833 | 20,000 G | - | - | 5.500,000 | 111.030,000 |
| 16.07.2025 | 16:20:46.082 | 20,000 G | - | - | 5.500,000 | 111.030,000 |
| 16.07.2025 | 15:31:14.671 | 19,710 BZ | 100 | 1.971,000 | 5.500,000 | 111.030,000 |
| 16.07.2025 | 15:31:04.129 | 19,750 BZ | 100 | 1.975,000 | 5.400,000 | 109.059,000 |
| 16.07.2025 | 14:46:06.963 | 19,450 G | - | - | 5.300,000 | 107.084,000 |
| 16.07.2025 | 14:32:03.358 | 19,730 BZ | 100 | 1.973,000 | 5.300,000 | 107.084,000 |
| 16.07.2025 | 14:31:22.676 | 19,690 BZ | 100 | 1.969,000 | 5.200,000 | 105.111,000 |
| 16.07.2025 | 14:29:00.000 | 19,830 BZ | 100 | 1.983,000 | 5.100,000 | 103.142,000 |
| 16.07.2025 | 14:28:02.346 | 19,810 BZ | 100 | 1.981,000 | 5.000,000 | 101.159,000 |
| 16.07.2025 | 14:27:33.787 | 19,830 BZ | 100 | 1.983,000 | 4.900,000 | 99.178,000 |
| 16.07.2025 | 14:25:59.124 | 19,760 BZ | 100 | 1.976,000 | 4.800,000 | 97.195,000 |
| 16.07.2025 | 14:22:46.038 | 19,810 BZ | 100 | 1.981,000 | 4.700,000 | 95.219,000 |
| 16.07.2025 | 14:22:22.807 | 19,770 BZ | 100 | 1.977,000 | 4.600,000 | 93.238,000 |
| 16.07.2025 | 14:16:16.192 | 19,720 BZ | 100 | 1.972,000 | 4.500,000 | 91.261,000 |
| 16.07.2025 | 14:16:12.730 | 19,790 BZ | 100 | 1.979,000 | 4.400,000 | 89.289,000 |
| 16.07.2025 | 14:16:09.532 | 19,800 BZ | 100 | 1.980,000 | 4.300,000 | 87.310,000 |
| 16.07.2025 | 13:58:34.000 | 19,810 BZ | 100 | 1.981,000 | 4.200,000 | 85.330,000 |
| 16.07.2025 | 13:52:30.619 | 19,860 BZ | 100 | 1.986,000 | 4.100,000 | 83.349,000 |
| 16.07.2025 | 13:50:40.393 | 19,790 BZ | 100 | 1.979,000 | 4.000,000 | 81.363,000 |
| 16.07.2025 | 13:32:01.742 | 19,960 G | - | - | 3.900,000 | 79.384,000 |
| 16.07.2025 | 12:30:51.364 | 20,230 G | - | - | 3.900,000 | 79.384,000 |
| 16.07.2025 | 12:25:44.466 | 20,020 BZ | 200 | 4.004,000 | 3.900,000 | 79.384,000 |
| 16.07.2025 | 12:22:42.627 | 20,150 BZ | 200 | 4.030,000 | 3.700,000 | 75.380,000 |
| 16.07.2025 | 12:14:42.629 | 19,980 BZ | 100 | 1.998,000 | 3.500,000 | 71.350,000 |
| 16.07.2025 | 12:14:23.715 | 19,980 BZ | 100 | 1.998,000 | 3.400,000 | 69.352,000 |
| 16.07.2025 | 12:12:53.109 | 20,100 BZ | 100 | 2.010,000 | 3.300,000 | 67.354,000 |
| 16.07.2025 | 12:12:43.559 | 20,000 BZ | 100 | 2.000,000 | 3.200,000 | 65.344,000 |
| 16.07.2025 | 12:11:06.718 | 20,090 BZ | 100 | 2.009,000 | 3.100,000 | 63.344,000 |
| 16.07.2025 | 12:10:56.441 | 20,120 BZ | 100 | 2.012,000 | 3.000,000 | 61.335,000 |
| 16.07.2025 | 12:10:27.837 | 20,150 BZ | 100 | 2.015,000 | 2.900,000 | 59.323,000 |
| 16.07.2025 | 12:00:41.902 | 20,420 BZ | 200 | 4.084,000 | 2.800,000 | 57.308,000 |
| 16.07.2025 | 12:00:32.919 | 20,370 BZ | 200 | 4.074,000 | 2.600,000 | 53.224,000 |
| 16.07.2025 | 11:59:02.149 | 20,230 BZ | 100 | 2.023,000 | 2.400,000 | 49.150,000 |
| 16.07.2025 | 11:58:58.370 | 20,250 BZ | 100 | 2.025,000 | 2.300,000 | 47.127,000 |
| 16.07.2025 | 11:54:21.032 | 20,170 BZ | 100 | 2.017,000 | 2.200,000 | 45.102,000 |
| 16.07.2025 | 11:54:13.904 | 20,190 BZ | 100 | 2.019,000 | 2.100,000 | 43.085,000 |
| 16.07.2025 | 11:53:03.660 | 20,250 BZ | 100 | 2.025,000 | 2.000,000 | 41.066,000 |
| 16.07.2025 | 11:52:00.247 | 20,290 BZ | 100 | 2.029,000 | 1.900,000 | 39.041,000 |
| 16.07.2025 | 11:51:26.596 | 20,390 BZ | 100 | 2.039,000 | 1.800,000 | 37.012,000 |
| 16.07.2025 | 11:51:20.866 | 20,400 BZ | 100 | 2.040,000 | 1.700,000 | 34.973,000 |
| 16.07.2025 | 11:17:43.303 | 20,720 G | - | - | 1.600,000 | 32.933,000 |
| 16.07.2025 | 11:06:09.850 | 20,720 BZ | 100 | 2.072,000 | 1.600,000 | 32.933,000 |
| 16.07.2025 | 11:05:52.157 | 20,710 BZ | 100 | 2.071,000 | 1.500,000 | 30.861,000 |
| 16.07.2025 | 10:52:40.486 | 20,620 BZ | 100 | 2.062,000 | 1.400,000 | 28.790,000 |
| 16.07.2025 | 10:52:36.089 | 20,600 BZ | 100 | 2.060,000 | 1.300,000 | 26.728,000 |
| 16.07.2025 | 10:45:19.627 | 20,410 BZ | 100 | 2.041,000 | 1.200,000 | 24.668,000 |
| 16.07.2025 | 10:45:02.525 | 20,400 BZ | 100 | 2.040,000 | 1.100,000 | 22.627,000 |
| 16.07.2025 | 10:44:03.807 | 20,340 BZ | 100 | 2.034,000 | 1.000,000 | 20.587,000 |
| 16.07.2025 | 10:43:50.498 | 20,350 BZ | 100 | 2.035,000 | 900,000 | 18.553,000 |
| 16.07.2025 | 10:40:47.710 | 20,540 BZ | 100 | 2.054,000 | 800,000 | 16.518,000 |
| 16.07.2025 | 10:40:38.375 | 20,560 BZ | 100 | 2.056,000 | 700,000 | 14.464,000 |
| 16.07.2025 | 10:40:23.140 | 20,580 BZ | 100 | 2.058,000 | 600,000 | 12.408,000 |
| 16.07.2025 | 10:39:36.637 | 20,650 BZ | 100 | 2.065,000 | 500,000 | 10.350,000 |
| 16.07.2025 | 10:36:58.066 | 20,590 BZ | 100 | 2.059,000 | 400,000 | 8.285,000 |
| 16.07.2025 | 10:36:51.012 | 20,600 BZ | 100 | 2.060,000 | 300,000 | 6.226,000 |
| 16.07.2025 | 10:18:24.102 | 20,860 G | - | - | 200,000 | 4.166,000 |
| 16.07.2025 | 10:01:13.975 | 20,830 BZ | 100 | 2.083,000 | 200,000 | 4.166,000 |
| 16.07.2025 | 10:01:08.131 | 20,830 BZ | 100 | 2.083,000 | 100,000 | 2.083,000 |
| 16.07.2025 | 09:18:22.332 | 21,190 G | - | - | - | - |
| 15.07.2025 | 21:18:11.402 | 20,720 G | - | - | - | - |
| 15.07.2025 | 21:18:11.402 | 20,720 G | - | - | - | - |
| 15.07.2025 | 20:19:31.170 | 20,570 G | - | - | - | - |
| 15.07.2025 | 19:19:03.362 | 20,740 G | - | - | - | - |
| 15.07.2025 | 18:13:59.969 | 20,640 G | - | - | - | - |
| 15.07.2025 | 18:12:40.255 | 20,670 G | - | - | - | - |
| 15.07.2025 | 16:45:06.438 | 20,450 G | - | - | - | - |
| 15.07.2025 | 16:44:17.774 | 20,430 G | - | - | - | - |
| 15.07.2025 | 14:49:18.675 | 19,530 G | - | - | - | - |
| 15.07.2025 | 13:30:42.160 | 19,680 G | - | - | - | - |
| 15.07.2025 | 12:31:30.215 | 19,400 G | - | - | - | - |
| 15.07.2025 | 11:21:02.044 | 19,420 G | - | - | - | - |
| 15.07.2025 | 10:12:48.844 | 19,120 G | - | - | - | - |
| 15.07.2025 | 10:03:31.663 | 19,100 G | - | - | - | - |
| 15.07.2025 | 09:04:54.591 | 19,270 G | - | - | - | - |
| 14.07.2025 | 21:29:37.462 | 19,200 G | - | - | - | - |
| 14.07.2025 | 21:29:37.462 | 19,200 G | - | - | - | - |
| 14.07.2025 | 20:31:16.159 | 19,130 G | - | - | - | - |
| 14.07.2025 | 19:30:50.241 | 19,230 G | - | - | - | - |
| 14.07.2025 | 18:51:13.745 | 19,380 G | - | - | - | - |
| 14.07.2025 | 17:48:28.941 | 19,750 G | - | - | - | - |
| 14.07.2025 | 16:20:29.491 | 20,640 G | - | - | - | - |
| 14.07.2025 | 16:14:22.723 | 20,770 G | - | - | - | - |
| 14.07.2025 | 14:32:01.595 | 21,070 G | - | - | - | - |
| 14.07.2025 | 13:15:00.338 | 21,570 G | - | - | - | - |
| 14.07.2025 | 11:52:25.807 | 20,710 G | - | - | - | - |
| 14.07.2025 | 10:45:32.306 | 20,730 G | - | - | - | - |
| 14.07.2025 | 10:22:29.974 | 20,970 G | - | - | - | - |
| 11.07.2025 | 21:24:46.378 | 19,050 G | - | - | - | - |
| 11.07.2025 | 21:24:46.378 | 19,050 G | - | - | - | - |
| 11.07.2025 | 20:31:26.002 | 19,100 G | - | - | - | - |
| 11.07.2025 | 19:33:11.657 | 19,190 G | - | - | - | - |
| 11.07.2025 | 18:36:49.109 | 19,400 G | - | - | - | - |