DAX/XDAX/KO/Call [endlos]/MS
WKN MJ8WB2
ISIN DE000MJ8WB20
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:19:00.084 | 6,810 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 19:16:52.257 | 7,320 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 18:34:42.213 | 7,680 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 17:34:43.518 | 6,790 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 16:07:01.795 | 7,690 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 14:22:42.061 | 9,100 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 13:12:27.777 | 7,960 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 13:11:46.499 | 8,090 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 11:59:05.360 | 9,060 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 10:52:40.439 | 10,450 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 10:39:37.389 | 10,950 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 09:47:33.406 | 10,190 G | - | - | 732,000 | 6.847,100 |
| 03.04.2025 | 08:36:55.555 | 9,560 BZ | 130 | 1.242,800 | 732,000 | 6.847,100 |
| 03.04.2025 | 08:36:40.841 | 9,480 BZ | 130 | 1.232,400 | 602,000 | 5.604,300 |
| 03.04.2025 | 08:36:19.334 | 9,530 BZ | 118 | 1.124,540 | 472,000 | 4.371,900 |
| 03.04.2025 | 08:36:14.517 | 9,500 BZ | 118 | 1.121,000 | 354,000 | 3.247,360 |
| 03.04.2025 | 08:25:22.275 | 9,380 G | - | - | 236,000 | 2.126,360 |
| 03.04.2025 | 08:07:27.732 | 9,090 BZ | 118 | 1.072,620 | 236,000 | 2.126,360 |
| 03.04.2025 | 08:07:18.940 | 8,930 BZ | 118 | 1.053,740 | 118,000 | 1.053,740 |
| 02.04.2025 | 21:59:50.708 | 13,730 BZ | 140 | 1.922,200 | 860,000 | 11.791,000 |
| 02.04.2025 | 21:59:50.708 | 13,730 BZ | 140 | 1.922,200 | 860,000 | 11.791,000 |
| 02.04.2025 | 21:59:46.977 | 13,680 BZ | 140 | 1.915,200 | 720,000 | 9.868,800 |
| 02.04.2025 | 21:03:04.779 | 13,000 G | - | - | 580,000 | 7.953,600 |
| 02.04.2025 | 20:03:39.100 | 13,270 G | - | - | 580,000 | 7.953,600 |
| 02.04.2025 | 19:36:34.676 | 13,370 BZ | 150 | 2.005,500 | 580,000 | 7.953,600 |
| 02.04.2025 | 19:36:29.311 | 13,390 BZ | 150 | 2.008,500 | 430,000 | 5.948,100 |
| 02.04.2025 | 19:12:25.221 | 14,080 BZ | 140 | 1.971,200 | 280,000 | 3.939,600 |
| 02.04.2025 | 19:11:42.759 | 14,060 BZ | 140 | 1.968,400 | 140,000 | 1.968,400 |
| 02.04.2025 | 19:04:02.227 | 13,690 G | - | - | - | - |
| 02.04.2025 | 19:01:27.546 | 13,710 G | - | - | - | - |
| 02.04.2025 | 17:54:42.837 | 13,030 G | - | - | - | - |
| 02.04.2025 | 16:29:22.024 | 12,480 G | - | - | - | - |
| 02.04.2025 | 16:22:03.092 | 12,340 G | - | - | - | - |
| 02.04.2025 | 14:47:36.005 | 11,540 G | - | - | - | - |
| 02.04.2025 | 13:22:02.752 | 12,050 G | - | - | - | - |
| 02.04.2025 | 12:19:08.378 | 12,510 G | - | - | - | - |
| 02.04.2025 | 10:59:26.815 | 12,560 G | - | - | - | - |
| 02.04.2025 | 10:35:49.079 | 12,610 G | - | - | - | - |
| 02.04.2025 | 09:14:35.443 | 13,220 G | - | - | - | - |
| 01.04.2025 | 21:17:31.586 | 14,050 G | - | - | 9.820,000 | 134.709,700 |
| 01.04.2025 | 21:17:31.586 | 14,050 G | - | - | 9.820,000 | 134.709,700 |
| 01.04.2025 | 20:16:34.613 | 13,740 G | - | - | 9.820,000 | 134.709,700 |
| 01.04.2025 | 19:14:13.682 | 14,500 G | - | - | 9.820,000 | 134.709,700 |
| 01.04.2025 | 18:26:56.450 | 14,650 G | - | - | 9.820,000 | 134.709,700 |
| 01.04.2025 | 18:22:52.045 | 14,790 BZ | 130 | 1.922,700 | 9.820,000 | 134.709,700 |
| 01.04.2025 | 18:22:46.709 | 14,790 BZ | 130 | 1.922,700 | 9.690,000 | 132.787,000 |
| 01.04.2025 | 18:20:21.277 | 14,910 BZ | 130 | 1.938,300 | 9.560,000 | 130.864,300 |
| 01.04.2025 | 18:19:51.997 | 14,910 BZ | 130 | 1.938,300 | 9.430,000 | 128.926,000 |
| 01.04.2025 | 18:17:36.296 | 14,980 BZ | 140 | 2.097,200 | 9.300,000 | 126.987,700 |
| 01.04.2025 | 18:17:25.963 | 14,960 BZ | 140 | 2.094,400 | 9.160,000 | 124.890,500 |
| 01.04.2025 | 18:15:22.400 | 14,880 BZ | 140 | 2.083,200 | 9.020,000 | 122.796,100 |
| 01.04.2025 | 18:14:54.963 | 14,900 BZ | 140 | 2.086,000 | 8.880,000 | 120.712,900 |
| 01.04.2025 | 18:03:33.366 | 15,020 BZ | 130 | 1.952,600 | 8.740,000 | 118.626,900 |
| 01.04.2025 | 18:03:27.538 | 15,010 BZ | 130 | 1.951,300 | 8.610,000 | 116.674,300 |
| 01.04.2025 | 18:00:57.309 | 14,900 BZ | 130 | 1.937,000 | 8.480,000 | 114.723,000 |
| 01.04.2025 | 18:00:53.233 | 14,910 BZ | 130 | 1.938,300 | 8.350,000 | 112.786,000 |
| 01.04.2025 | 17:59:48.539 | 14,900 BZ | 130 | 1.937,000 | 8.220,000 | 110.847,700 |
| 01.04.2025 | 17:59:42.299 | 14,880 BZ | 130 | 1.934,400 | 8.090,000 | 108.910,700 |
| 01.04.2025 | 17:55:10.584 | 14,790 BZ | 130 | 1.922,700 | 7.960,000 | 106.976,300 |
| 01.04.2025 | 17:54:56.675 | 14,800 BZ | 130 | 1.924,000 | 7.830,000 | 105.053,600 |
| 01.04.2025 | 16:36:23.495 | 13,430 BZ | 140 | 1.880,200 | 7.560,000 | 101.248,000 |
| 01.04.2025 | 16:27:34.925 | 13,250 BZ | 140 | 1.855,000 | 7.420,000 | 99.367,800 |
| 01.04.2025 | 16:27:29.642 | 13,210 BZ | 140 | 1.849,400 | 7.280,000 | 97.512,800 |
| 01.04.2025 | 16:14:15.634 | 12,850 G | - | - | 7.140,000 | 95.663,400 |
| 01.04.2025 | 16:09:53.369 | 13,030 G | - | - | 7.140,000 | 95.663,400 |
| 01.04.2025 | 15:53:08.326 | 13,580 BZ | 130 | 1.765,400 | 7.140,000 | 95.663,400 |
| 01.04.2025 | 15:52:48.213 | 13,660 BZ | 130 | 1.775,800 | 7.010,000 | 93.898,000 |
| 01.04.2025 | 15:42:51.023 | 13,540 BZ | 130 | 1.760,200 | 6.880,000 | 92.122,200 |
| 01.04.2025 | 15:40:01.727 | 13,430 BZ | 290 | 3.894,700 | 6.620,000 | 88.597,900 |
| 01.04.2025 | 15:39:52.941 | 13,390 BZ | 290 | 3.883,100 | 6.330,000 | 84.703,200 |
| 01.04.2025 | 15:37:17.846 | 13,280 BZ | 150 | 1.992,000 | 6.040,000 | 80.820,100 |
| 01.04.2025 | 15:36:38.431 | 13,250 BZ | 150 | 1.987,500 | 5.890,000 | 78.828,100 |
| 01.04.2025 | 15:35:26.582 | 13,500 BZ | 140 | 1.890,000 | 5.600,000 | 74.961,800 |
| 01.04.2025 | 15:33:28.105 | 13,800 BZ | 130 | 1.794,000 | 5.460,000 | 73.071,800 |
| 01.04.2025 | 15:31:59.039 | 13,790 BZ | 140 | 1.930,600 | 5.200,000 | 69.499,400 |
| 01.04.2025 | 15:31:34.736 | 13,730 BZ | 140 | 1.922,200 | 5.060,000 | 67.568,800 |
| 01.04.2025 | 15:09:59.958 | 13,790 BZ | 130 | 1.792,700 | 4.920,000 | 65.646,600 |
| 01.04.2025 | 15:09:49.079 | 13,790 BZ | 130 | 1.792,700 | 4.790,000 | 63.853,900 |
| 01.04.2025 | 15:00:04.788 | 13,970 BZ | 130 | 1.816,100 | 4.660,000 | 62.061,200 |
| 01.04.2025 | 14:58:31.970 | 13,830 BZ | 130 | 1.797,900 | 4.530,000 | 60.245,100 |
| 01.04.2025 | 14:36:27.853 | 14,310 BZ | 130 | 1.860,300 | 4.400,000 | 58.447,200 |
| 01.04.2025 | 14:36:23.046 | 14,300 BZ | 130 | 1.859,000 | 4.270,000 | 56.586,900 |
| 01.04.2025 | 14:34:26.052 | 14,220 G | - | - | 4.140,000 | 54.727,900 |
| 01.04.2025 | 14:34:07.174 | 14,280 BZ | 130 | 1.856,400 | 4.140,000 | 54.727,900 |
| 01.04.2025 | 14:33:56.657 | 14,290 BZ | 130 | 1.857,700 | 4.010,000 | 52.871,500 |
| 01.04.2025 | 13:45:35.468 | 13,210 BZ | 290 | 3.830,900 | 3.880,000 | 51.013,800 |
| 01.04.2025 | 13:45:23.116 | 13,190 BZ | 290 | 3.825,100 | 3.590,000 | 47.182,900 |
| 01.04.2025 | 13:40:46.828 | 12,780 BZ | 160 | 2.044,800 | 3.300,000 | 43.357,800 |
| 01.04.2025 | 13:38:48.027 | 12,710 BZ | 160 | 2.033,600 | 3.140,000 | 41.313,000 |
| 01.04.2025 | 13:35:11.862 | 12,970 BZ | 130 | 1.686,100 | 2.980,000 | 39.279,400 |
| 01.04.2025 | 13:35:06.790 | 12,980 BZ | 130 | 1.687,400 | 2.850,000 | 37.593,300 |
| 01.04.2025 | 13:28:08.732 | 12,940 G | - | - | 2.720,000 | 35.905,900 |
| 01.04.2025 | 12:57:48.964 | 13,660 BZ | 140 | 1.912,400 | 2.720,000 | 35.905,900 |
| 01.04.2025 | 12:57:27.750 | 13,670 BZ | 140 | 1.913,800 | 2.580,000 | 33.993,500 |
| 01.04.2025 | 12:54:52.693 | 13,600 BZ | 140 | 1.904,000 | 2.440,000 | 32.079,700 |
| 01.04.2025 | 12:54:25.354 | 13,550 BZ | 140 | 1.897,000 | 2.300,000 | 30.175,700 |
| 01.04.2025 | 12:52:55.039 | 13,550 BZ | 270 | 3.658,500 | 2.160,000 | 28.278,700 |
| 01.04.2025 | 12:52:08.935 | 13,530 BZ | 270 | 3.653,100 | 1.890,000 | 24.620,200 |
| 01.04.2025 | 12:32:56.247 | 13,140 BZ | 130 | 1.708,200 | 1.620,000 | 20.967,100 |
| 01.04.2025 | 12:32:24.197 | 13,150 BZ | 130 | 1.709,500 | 1.490,000 | 19.258,900 |
