DAX/XDAX/KO/Call [endlos]/MS
WKN MJ99HW
ISIN DE000MJ99HW2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:18:08.916 | 3,230 G | - | - | 25.589,000 | 126.288,450 |
| 03.04.2025 | 19:15:44.111 | 3,680 G | - | - | 25.589,000 | 126.288,450 |
| 03.04.2025 | 18:31:14.461 | 4,190 G | - | - | 25.589,000 | 126.288,450 |
| 03.04.2025 | 17:32:00.641 | 2,820 G | - | - | 25.589,000 | 126.288,450 |
| 03.04.2025 | 17:15:10.332 | 3,330 BZ | 310 | 1.032,300 | 25.589,000 | 126.288,450 |
| 03.04.2025 | 16:41:59.533 | 3,750 BZ | 300 | 1.125,000 | 24.624,000 | 123.189,350 |
| 03.04.2025 | 16:41:06.672 | 3,430 BZ | 295 | 1.011,850 | 23.729,000 | 119.874,500 |
| 03.04.2025 | 16:34:29.485 | 3,710 BZ | 270 | 1.001,700 | 23.434,000 | 118.862,650 |
| 03.04.2025 | 16:34:24.010 | 3,750 BZ | 270 | 1.012,500 | 23.164,000 | 117.860,950 |
| 03.04.2025 | 16:30:13.495 | 3,820 BZ | 285 | 1.088,700 | 22.894,000 | 116.848,450 |
| 03.04.2025 | 16:29:43.396 | 3,670 BZ | 280 | 1.027,600 | 22.324,000 | 114.685,300 |
| 03.04.2025 | 16:07:06.163 | 4,000 G | - | - | 21.364,000 | 111.180,500 |
| 03.04.2025 | 15:43:48.941 | 4,950 BZ | 200 | 990,000 | 21.364,000 | 111.180,500 |
| 03.04.2025 | 15:43:27.242 | 5,040 BZ | 200 | 1.008,000 | 21.164,000 | 110.190,500 |
| 03.04.2025 | 14:49:25.126 | 4,530 BZ | 230 | 1.041,900 | 20.964,000 | 109.182,500 |
| 03.04.2025 | 14:49:05.355 | 4,410 BZ | 230 | 1.014,300 | 20.734,000 | 108.140,600 |
| 03.04.2025 | 14:20:23.058 | 5,440 G | - | - | 20.504,000 | 107.126,300 |
| 03.04.2025 | 13:30:01.526 | 4,730 BZ | 2 | 9,460 | 20.504,000 | 107.126,300 |
| 03.04.2025 | 13:29:54.058 | 4,760 BZ | 222 | 1.056,720 | 20.502,000 | 107.116,840 |
| 03.04.2025 | 13:29:26.971 | 4,700 BZ | 220 | 1.034,000 | 20.280,000 | 106.060,120 |
| 03.04.2025 | 13:22:41.370 | 4,780 BZ | 400 | 1.912,000 | 20.060,000 | 105.026,120 |
| 03.04.2025 | 13:08:31.074 | 4,440 G | - | - | 19.660,000 | 103.114,120 |
| 03.04.2025 | 13:07:52.275 | 4,430 G | - | - | 19.660,000 | 103.114,120 |
| 03.04.2025 | 13:06:42.332 | 4,580 BZ | 225 | 1.030,500 | 19.660,000 | 103.114,120 |
| 03.04.2025 | 13:06:36.221 | 4,550 BZ | 225 | 1.023,750 | 19.435,000 | 102.083,620 |
| 03.04.2025 | 13:05:15.542 | 4,300 BZ | 245 | 1.053,500 | 19.210,000 | 101.059,870 |
| 03.04.2025 | 13:05:10.456 | 4,270 BZ | 245 | 1.046,150 | 18.965,000 | 100.006,370 |
| 03.04.2025 | 13:04:21.489 | 4,230 BZ | 245 | 1.036,350 | 18.720,000 | 98.960,220 |
| 03.04.2025 | 13:04:07.590 | 4,220 BZ | 245 | 1.033,900 | 18.475,000 | 97.923,870 |
| 03.04.2025 | 13:00:44.955 | 4,440 BZ | 230 | 1.021,200 | 18.230,000 | 96.889,970 |
| 03.04.2025 | 13:00:40.427 | 4,420 BZ | 230 | 1.016,600 | 18.000,000 | 95.868,770 |
| 03.04.2025 | 12:56:34.538 | 4,290 BZ | 240 | 1.029,600 | 17.770,000 | 94.852,170 |
| 03.04.2025 | 12:56:25.274 | 4,330 BZ | 240 | 1.039,200 | 17.530,000 | 93.822,570 |
| 03.04.2025 | 12:54:46.681 | 4,290 BZ | 240 | 1.029,600 | 17.290,000 | 92.783,370 |
| 03.04.2025 | 12:54:26.061 | 4,250 BZ | 240 | 1.020,000 | 17.050,000 | 91.753,770 |
| 03.04.2025 | 12:52:11.048 | 4,120 BZ | 230 | 947,600 | 16.810,000 | 90.733,770 |
| 03.04.2025 | 12:50:35.749 | 4,590 BZ | 230 | 1.055,700 | 16.350,000 | 88.771,870 |
| 03.04.2025 | 12:50:31.262 | 4,620 BZ | 230 | 1.062,600 | 16.120,000 | 87.716,170 |
| 03.04.2025 | 12:45:33.826 | 4,950 BZ | 205 | 1.014,750 | 15.890,000 | 86.653,570 |
| 03.04.2025 | 12:45:28.844 | 4,930 BZ | 205 | 1.010,650 | 15.685,000 | 85.638,820 |
| 03.04.2025 | 12:44:06.053 | 4,900 BZ | 208 | 1.019,200 | 15.480,000 | 84.628,170 |
| 03.04.2025 | 12:44:02.586 | 4,890 BZ | 208 | 1.017,120 | 15.272,000 | 83.608,970 |
| 03.04.2025 | 12:43:26.794 | 4,730 BZ | 215 | 1.016,950 | 15.064,000 | 82.591,850 |
| 03.04.2025 | 12:43:22.067 | 4,730 BZ | 215 | 1.016,950 | 14.849,000 | 81.574,900 |
| 03.04.2025 | 12:42:30.553 | 4,650 BZ | 216 | 1.004,400 | 14.634,000 | 80.557,950 |
| 03.04.2025 | 12:42:19.774 | 4,630 BZ | 216 | 1.000,080 | 14.418,000 | 79.553,550 |
| 03.04.2025 | 12:38:01.991 | 4,820 BZ | 208 | 1.002,560 | 14.202,000 | 78.553,470 |
| 03.04.2025 | 12:37:55.107 | 4,830 BZ | 208 | 1.004,640 | 13.994,000 | 77.550,910 |
| 03.04.2025 | 12:35:19.296 | 4,830 BZ | 206 | 994,980 | 13.786,000 | 76.546,270 |
| 03.04.2025 | 12:32:14.857 | 4,900 BZ | 209 | 1.024,100 | 13.374,000 | 74.541,890 |
| 03.04.2025 | 12:32:06.456 | 4,920 BZ | 209 | 1.028,280 | 13.165,000 | 73.517,790 |
| 03.04.2025 | 12:31:04.893 | 4,760 BZ | 210 | 999,600 | 12.956,000 | 72.489,510 |
| 03.04.2025 | 12:31:00.227 | 4,780 BZ | 210 | 1.003,800 | 12.746,000 | 71.489,910 |
| 03.04.2025 | 12:29:33.035 | 4,980 BZ | 202 | 1.005,960 | 12.536,000 | 70.486,110 |
| 03.04.2025 | 12:29:14.577 | 4,990 BZ | 202 | 1.007,980 | 12.334,000 | 69.480,150 |
| 03.04.2025 | 12:27:27.191 | 5,130 BZ | 195 | 1.000,350 | 12.132,000 | 68.472,170 |
| 03.04.2025 | 12:27:16.449 | 5,150 BZ | 195 | 1.004,250 | 11.937,000 | 67.471,820 |
| 03.04.2025 | 12:15:52.206 | 5,260 BZ | 1 | 5,260 | 11.742,000 | 66.467,570 |
| 03.04.2025 | 12:15:44.996 | 5,200 BZ | 195 | 1.014,000 | 11.741,000 | 66.462,310 |
| 03.04.2025 | 12:10:26.475 | 5,600 BZ | 184 | 1.030,400 | 11.350,000 | 64.434,990 |
| 03.04.2025 | 12:10:21.146 | 5,580 BZ | 184 | 1.026,720 | 11.166,000 | 63.404,590 |
| 03.04.2025 | 12:09:05.975 | 5,390 BZ | 189 | 1.018,710 | 10.982,000 | 62.377,870 |
| 03.04.2025 | 12:09:01.289 | 5,380 BZ | 189 | 1.016,820 | 10.793,000 | 61.359,160 |
| 03.04.2025 | 12:07:07.636 | 5,280 BZ | 1 | 5,280 | 10.604,000 | 60.342,340 |
| 03.04.2025 | 12:07:04.033 | 5,280 BZ | 194 | 1.024,320 | 10.603,000 | 60.337,060 |
| 03.04.2025 | 12:06:31.286 | 5,150 BZ | 195 | 1.004,250 | 10.409,000 | 59.312,740 |
| 03.04.2025 | 12:05:06.908 | 5,340 BZ | 188 | 1.003,920 | 10.214,000 | 58.308,490 |
| 03.04.2025 | 12:05:01.021 | 5,410 BZ | 188 | 1.017,080 | 10.026,000 | 57.304,570 |
| 03.04.2025 | 12:00:43.770 | 5,580 BZ | 184 | 1.026,720 | 9.838,000 | 56.287,490 |
| 03.04.2025 | 12:00:33.586 | 5,550 BZ | 184 | 1.021,200 | 9.654,000 | 55.260,770 |
| 03.04.2025 | 11:58:05.347 | 5,480 BZ | 185 | 1.013,800 | 9.470,000 | 54.239,570 |
| 03.04.2025 | 11:57:52.330 | 5,470 BZ | 185 | 1.011,950 | 9.285,000 | 53.225,770 |
| 03.04.2025 | 11:54:58.900 | 5,530 G | - | - | 9.100,000 | 52.213,820 |
| 03.04.2025 | 11:54:12.931 | 5,610 BZ | 180 | 1.009,800 | 9.100,000 | 52.213,820 |
| 03.04.2025 | 11:54:08.334 | 5,660 BZ | 180 | 1.018,800 | 8.920,000 | 51.204,020 |
| 03.04.2025 | 11:49:03.448 | 5,670 BZ | 250 | 1.417,500 | 8.740,000 | 50.185,220 |
| 03.04.2025 | 11:48:59.298 | 5,560 BZ | 250 | 1.390,000 | 8.490,000 | 48.767,720 |
| 03.04.2025 | 11:23:17.629 | 6,160 BZ | 168 | 1.034,880 | 8.240,000 | 47.377,720 |
| 03.04.2025 | 11:22:43.000 | 6,140 BZ | 168 | 1.031,520 | 8.072,000 | 46.342,840 |
| 03.04.2025 | 11:21:43.477 | 6,000 BZ | 169 | 1.014,000 | 7.904,000 | 45.311,320 |
| 03.04.2025 | 11:20:49.564 | 5,890 BZ | 170 | 1.001,300 | 7.566,000 | 43.286,700 |
| 03.04.2025 | 11:20:36.961 | 5,900 BZ | 170 | 1.003,000 | 7.396,000 | 42.285,400 |
| 03.04.2025 | 11:18:29.344 | 5,960 BZ | 169 | 1.007,240 | 7.226,000 | 41.282,400 |
| 03.04.2025 | 11:18:18.046 | 5,950 BZ | 169 | 1.005,550 | 7.057,000 | 40.275,160 |
| 03.04.2025 | 11:17:23.547 | 5,870 BZ | 170 | 997,900 | 6.888,000 | 39.269,610 |
| 03.04.2025 | 11:17:19.113 | 5,900 BZ | 170 | 1.003,000 | 6.718,000 | 38.271,710 |
| 03.04.2025 | 11:16:12.081 | 6,100 BZ | 165 | 1.006,500 | 6.548,000 | 37.268,710 |
| 03.04.2025 | 11:16:06.898 | 6,150 BZ | 165 | 1.014,750 | 6.383,000 | 36.262,210 |
| 03.04.2025 | 10:50:46.467 | 6,810 G | - | - | 6.218,000 | 35.247,460 |
| 03.04.2025 | 10:36:56.962 | 6,950 BZ | 151 | 1.049,450 | 6.218,000 | 35.247,460 |
| 03.04.2025 | 10:36:46.741 | 6,860 BZ | 151 | 1.035,860 | 6.067,000 | 34.198,010 |
| 03.04.2025 | 10:36:15.726 | 6,810 BZ | 150 | 1.021,500 | 5.916,000 | 33.162,150 |
| 03.04.2025 | 10:36:09.972 | 6,820 BZ | 150 | 1.023,000 | 5.766,000 | 32.140,650 |
| 03.04.2025 | 09:54:42.856 | 5,830 BZ | 177 | 1.031,910 | 5.616,000 | 31.117,650 |
| 03.04.2025 | 09:54:37.109 | 5,800 BZ | 177 | 1.026,600 | 5.439,000 | 30.085,740 |
| 03.04.2025 | 09:54:16.022 | 5,710 BZ | 176 | 1.004,960 | 5.262,000 | 29.059,140 |
| 03.04.2025 | 09:54:10.565 | 5,750 BZ | 176 | 1.012,000 | 5.086,000 | 28.054,180 |
| 03.04.2025 | 09:38:26.180 | 6,410 G | - | - | 4.910,000 | 27.042,180 |
| 03.04.2025 | 09:26:25.414 | 6,070 BZ | 1.000 | 6.070,000 | 4.910,000 | 27.042,180 |
| 03.04.2025 | 09:16:32.987 | 4,510 G | - | - | 3.910,000 | 20.972,180 |
