DAX/KO/Call [endlos]/MS
WKN MK018W
ISIN DE000MK018W9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:05:19.826 | 0,001 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 19:06:00.050 | 0,001 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 18:07:59.104 | 0,001 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 18:07:36.662 | 0,001 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 18:01:19.519 | 0,001 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 16:54:11.284 | 0,189 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 16:51:53.672 | 0,550 G | - | - | 4.720,000 | 14.658,000 |
| 03.04.2025 | 16:10:23.334 | 1,290 BZ | 100 | 129,000 | 4.720,000 | 14.658,000 |
| 03.04.2025 | 15:05:01.305 | 2,180 G | - | - | 4.520,000 | 14.408,000 |
| 03.04.2025 | 13:43:10.503 | 2,070 G | - | - | 4.520,000 | 14.408,000 |
| 03.04.2025 | 13:07:38.505 | 2,130 G | - | - | 4.520,000 | 14.408,000 |
| 03.04.2025 | 12:39:23.048 | 2,400 G | - | - | 4.520,000 | 14.408,000 |
| 03.04.2025 | 12:09:29.220 | 3,120 BZ | 1.700 | 5.304,000 | 4.520,000 | 14.408,000 |
| 03.04.2025 | 10:50:39.254 | 4,400 G | - | - | 2.820,000 | 9.104,000 |
| 03.04.2025 | 10:32:17.018 | 4,580 BZ | 250 | 1.145,000 | 2.820,000 | 9.104,000 |
| 03.04.2025 | 10:32:07.810 | 4,570 BZ | 250 | 1.142,500 | 2.570,000 | 7.959,000 |
| 03.04.2025 | 10:20:07.536 | 4,320 BZ | 250 | 1.080,000 | 2.320,000 | 6.816,500 |
| 03.04.2025 | 10:20:03.532 | 4,290 BZ | 250 | 1.072,500 | 2.070,000 | 5.736,500 |
| 03.04.2025 | 09:37:18.201 | 3,960 G | - | - | 1.820,000 | 4.664,000 |
| 03.04.2025 | 09:25:01.875 | 3,460 BZ | 510 | 1.764,600 | 1.820,000 | 4.664,000 |
| 03.04.2025 | 08:59:58.801 | 2,440 BZ | 410 | 1.000,400 | 1.310,000 | 2.899,400 |
| 03.04.2025 | 08:00:44.491 | 2,110 BZ | 900 | 1.899,000 | 900,000 | 1.899,000 |
| 02.04.2025 | 21:27:21.780 | 7,000 G | - | - | 34.200,000 | 232.233,600 |
| 02.04.2025 | 21:27:21.780 | 7,000 G | - | - | 34.200,000 | 232.233,600 |
| 02.04.2025 | 20:39:57.951 | 7,000 G | - | - | 34.200,000 | 232.233,600 |
| 02.04.2025 | 19:36:14.428 | 7,200 G | - | - | 34.200,000 | 232.233,600 |
| 02.04.2025 | 19:33:02.518 | 7,280 BZ | 150 | 1.092,000 | 34.200,000 | 232.233,600 |
| 02.04.2025 | 19:32:38.703 | 7,300 BZ | 150 | 1.095,000 | 34.050,000 | 231.141,600 |
| 02.04.2025 | 19:17:45.950 | 7,740 BZ | 150 | 1.161,000 | 33.900,000 | 230.046,600 |
| 02.04.2025 | 19:16:29.457 | 7,750 BZ | 150 | 1.162,500 | 33.750,000 | 228.885,600 |
| 02.04.2025 | 19:12:55.576 | 7,940 BZ | 200 | 1.588,000 | 33.600,000 | 227.723,100 |
| 02.04.2025 | 19:12:50.215 | 7,960 BZ | 200 | 1.592,000 | 33.400,000 | 226.135,100 |
| 02.04.2025 | 19:11:38.588 | 7,890 BZ | 500 | 3.945,000 | 33.200,000 | 224.543,100 |
| 02.04.2025 | 19:11:12.105 | 7,850 BZ | 400 | 3.140,000 | 32.700,000 | 220.598,100 |
| 02.04.2025 | 19:05:41.085 | 7,630 BZ | 150 | 1.144,500 | 32.300,000 | 217.458,100 |
| 02.04.2025 | 18:56:39.669 | 7,480 BZ | 250 | 1.870,000 | 32.150,000 | 216.313,600 |
| 02.04.2025 | 18:56:35.304 | 7,490 BZ | 250 | 1.872,500 | 31.900,000 | 214.443,600 |
| 02.04.2025 | 18:56:10.203 | 7,550 BZ | 450 | 3.397,500 | 31.650,000 | 212.571,100 |
| 02.04.2025 | 18:48:31.606 | 7,340 G | - | - | 31.200,000 | 209.173,600 |
| 02.04.2025 | 18:38:05.559 | 7,000 BZ | 150 | 1.050,000 | 31.200,000 | 209.173,600 |
| 02.04.2025 | 18:35:52.937 | 7,220 BZ | 150 | 1.083,000 | 31.050,000 | 208.123,600 |
| 02.04.2025 | 18:35:49.059 | 7,270 BZ | 150 | 1.090,500 | 30.900,000 | 207.040,600 |
| 02.04.2025 | 18:32:44.418 | 7,410 BZ | 150 | 1.111,500 | 30.750,000 | 205.950,100 |
| 02.04.2025 | 18:32:37.924 | 7,430 BZ | 150 | 1.114,500 | 30.600,000 | 204.838,600 |
| 02.04.2025 | 18:32:03.816 | 7,370 BZ | 800 | 5.896,000 | 30.450,000 | 203.724,100 |
| 02.04.2025 | 17:44:26.743 | 7,090 BZ | 200 | 1.418,000 | 29.650,000 | 197.828,100 |
| 02.04.2025 | 17:43:19.329 | 7,150 G | - | - | 29.450,000 | 196.410,100 |
| 02.04.2025 | 17:41:52.809 | 7,100 BZ | 200 | 1.420,000 | 29.450,000 | 196.410,100 |
| 02.04.2025 | 17:37:41.409 | 7,230 BZ | 400 | 2.892,000 | 29.250,000 | 194.990,100 |
| 02.04.2025 | 17:36:56.340 | 7,290 BZ | 200 | 1.458,000 | 28.850,000 | 192.098,100 |
| 02.04.2025 | 17:35:49.578 | 7,190 BZ | 200 | 1.438,000 | 28.650,000 | 190.640,100 |
| 02.04.2025 | 17:35:10.101 | 7,270 BZ | 200 | 1.454,000 | 28.450,000 | 189.202,100 |
| 02.04.2025 | 17:34:59.613 | 7,290 BZ | 200 | 1.458,000 | 28.250,000 | 187.748,100 |
| 02.04.2025 | 17:33:08.596 | 7,330 BZ | 600 | 4.398,000 | 28.050,000 | 186.290,100 |
| 02.04.2025 | 17:29:53.378 | 7,020 BZ | 400 | 2.808,000 | 27.450,000 | 181.892,100 |
| 02.04.2025 | 17:29:43.842 | 6,990 BZ | 200 | 1.398,000 | 27.050,000 | 179.084,100 |
| 02.04.2025 | 17:28:58.816 | 7,090 BZ | 200 | 1.418,000 | 26.850,000 | 177.686,100 |
| 02.04.2025 | 17:28:39.006 | 7,130 BZ | 200 | 1.426,000 | 26.650,000 | 176.268,100 |
| 02.04.2025 | 17:28:31.063 | 7,140 BZ | 200 | 1.428,000 | 26.450,000 | 174.842,100 |
| 02.04.2025 | 17:28:14.374 | 7,130 BZ | 600 | 4.278,000 | 26.250,000 | 173.414,100 |
| 02.04.2025 | 17:01:59.230 | 6,880 BZ | 3.000 | 20.640,000 | 25.650,000 | 169.136,100 |
| 02.04.2025 | 17:01:58.253 | 6,880 BZ | 200 | 1.376,000 | 22.650,000 | 148.496,100 |
| 02.04.2025 | 16:43:45.820 | 6,830 BZ | 200 | 1.366,000 | 22.250,000 | 145.780,100 |
| 02.04.2025 | 16:43:35.025 | 6,840 BZ | 200 | 1.368,000 | 22.050,000 | 144.414,100 |
| 02.04.2025 | 16:43:14.206 | 6,930 BZ | 2.000 | 13.860,000 | 21.850,000 | 143.046,100 |
| 02.04.2025 | 16:42:35.694 | 6,960 BZ | 3.000 | 20.880,000 | 19.850,000 | 129.186,100 |
| 02.04.2025 | 16:42:26.906 | 6,950 BZ | 200 | 1.390,000 | 16.850,000 | 108.306,100 |
| 02.04.2025 | 16:42:20.919 | 6,980 BZ | 200 | 1.396,000 | 16.650,000 | 106.916,100 |
| 02.04.2025 | 16:42:01.894 | 6,980 BZ | 300 | 2.094,000 | 16.450,000 | 105.520,100 |
| 02.04.2025 | 16:41:54.711 | 6,930 BZ | 300 | 2.079,000 | 16.150,000 | 103.426,100 |
| 02.04.2025 | 16:40:20.455 | 6,740 BZ | 770 | 5.189,800 | 15.850,000 | 101.347,100 |
| 02.04.2025 | 16:38:36.079 | 6,420 BZ | 150 | 963,000 | 14.930,000 | 95.162,800 |
| 02.04.2025 | 16:32:17.032 | 6,470 BZ | 170 | 1.099,900 | 14.610,000 | 93.093,100 |
| 02.04.2025 | 16:18:23.363 | 6,220 BZ | 500 | 3.110,000 | 14.440,000 | 91.993,200 |
| 02.04.2025 | 16:11:46.496 | 5,910 G | - | - | 13.940,000 | 88.883,200 |
| 02.04.2025 | 16:10:49.664 | 6,020 BZ | 170 | 1.023,400 | 13.940,000 | 88.883,200 |
| 02.04.2025 | 16:10:32.380 | 6,050 BZ | 170 | 1.028,500 | 13.770,000 | 87.859,800 |
| 02.04.2025 | 16:07:15.140 | 6,240 G | - | - | 13.600,000 | 86.831,300 |
| 02.04.2025 | 16:00:53.356 | 5,950 BZ | 150 | 892,500 | 13.450,000 | 85.932,800 |
| 02.04.2025 | 15:48:17.539 | 5,630 BZ | 150 | 844,500 | 13.300,000 | 85.040,300 |
| 02.04.2025 | 15:47:45.102 | 5,650 BZ | 150 | 847,500 | 13.150,000 | 84.195,800 |
| 02.04.2025 | 15:35:13.903 | 5,580 BZ | 200 | 1.116,000 | 13.000,000 | 83.348,300 |
| 02.04.2025 | 14:30:00.257 | 4,810 G | - | - | 12.600,000 | 81.098,300 |
| 02.04.2025 | 13:57:43.832 | 5,540 BZ | 300 | 1.662,000 | 12.600,000 | 81.098,300 |
| 02.04.2025 | 13:57:39.691 | 5,490 BZ | 300 | 1.647,000 | 12.300,000 | 79.436,300 |
| 02.04.2025 | 13:42:57.917 | 5,160 BZ | 200 | 1.032,000 | 12.000,000 | 77.789,300 |
| 02.04.2025 | 13:42:48.593 | 5,190 BZ | 200 | 1.038,000 | 11.800,000 | 76.757,300 |
| 02.04.2025 | 13:39:53.787 | 5,180 BZ | 200 | 1.036,000 | 11.600,000 | 75.719,300 |
| 02.04.2025 | 13:39:48.019 | 5,250 BZ | 200 | 1.050,000 | 11.400,000 | 74.683,300 |
| 02.04.2025 | 13:29:27.420 | 5,640 BZ | 210 | 1.184,400 | 11.200,000 | 73.633,300 |
| 02.04.2025 | 13:28:10.238 | 5,650 BZ | 210 | 1.186,500 | 10.990,000 | 72.448,900 |
| 02.04.2025 | 13:11:54.239 | 5,970 G | - | - | 10.780,000 | 71.262,400 |
| 02.04.2025 | 13:04:28.433 | 5,680 BZ | 210 | 1.192,800 | 10.780,000 | 71.262,400 |
| 02.04.2025 | 13:04:17.312 | 5,660 BZ | 210 | 1.188,600 | 10.570,000 | 70.069,600 |
| 02.04.2025 | 11:51:10.949 | 6,380 G | - | - | 10.020,000 | 66.824,000 |
| 02.04.2025 | 10:47:48.091 | 6,410 G | - | - | 10.020,000 | 66.824,000 |
| 02.04.2025 | 10:30:21.738 | 5,960 BZ | 150 | 894,000 | 10.020,000 | 66.824,000 |
| 02.04.2025 | 10:30:00.114 | 6,040 BZ | 150 | 906,000 | 9.870,000 | 65.930,000 |
| 02.04.2025 | 10:27:37.819 | 6,220 BZ | 180 | 1.119,600 | 9.720,000 | 65.024,000 |
| 02.04.2025 | 10:27:32.377 | 6,130 BZ | 180 | 1.103,400 | 9.540,000 | 63.904,400 |
