DAX/XDAX/KO/Call [endlos]/MS
WKN MK03K6
ISIN DE000MK03K64
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:05:30.814 | 4,910 G | - | - | 3.100,000 | 13.920,500 |
| 02.04.2025 | 21:05:30.814 | 4,910 G | - | - | 3.100,000 | 13.920,500 |
| 02.04.2025 | 20:31:26.809 | 4,670 BZ | 200 | 934,000 | 3.100,000 | 13.920,500 |
| 02.04.2025 | 20:27:59.115 | 4,660 BZ | 200 | 932,000 | 2.900,000 | 12.986,500 |
| 02.04.2025 | 20:06:32.134 | 4,870 G | - | - | 2.700,000 | 12.054,500 |
| 02.04.2025 | 19:46:25.374 | 5,030 BZ | 150 | 754,500 | 2.700,000 | 12.054,500 |
| 02.04.2025 | 19:15:26.004 | 5,800 BZ | 150 | 870,000 | 2.550,000 | 11.300,000 |
| 02.04.2025 | 19:06:57.407 | 5,650 G | - | - | 2.400,000 | 10.430,000 |
| 02.04.2025 | 19:05:38.037 | 5,640 G | - | - | 2.400,000 | 10.430,000 |
| 02.04.2025 | 17:59:10.751 | 4,940 G | - | - | 2.400,000 | 10.430,000 |
| 02.04.2025 | 16:46:31.493 | 4,990 BZ | 200 | 998,000 | 2.400,000 | 10.430,000 |
| 02.04.2025 | 16:39:26.740 | 4,680 G | - | - | 2.000,000 | 8.434,000 |
| 02.04.2025 | 16:28:28.681 | 4,130 G | - | - | 2.000,000 | 8.434,000 |
| 02.04.2025 | 15:53:49.382 | 4,050 BZ | 200 | 810,000 | 2.000,000 | 8.434,000 |
| 02.04.2025 | 15:53:41.378 | 4,080 BZ | 200 | 816,000 | 1.800,000 | 7.624,000 |
| 02.04.2025 | 14:52:43.374 | 3,080 G | - | - | 1.600,000 | 6.808,000 |
| 02.04.2025 | 13:27:14.606 | 3,780 G | - | - | 1.600,000 | 6.808,000 |
| 02.04.2025 | 12:40:14.497 | 3,760 BZ | 200 | 752,000 | 1.600,000 | 6.808,000 |
| 02.04.2025 | 12:39:53.986 | 3,810 BZ | 200 | 762,000 | 1.400,000 | 6.056,000 |
| 02.04.2025 | 12:24:06.805 | 4,110 G | - | - | 1.200,000 | 5.294,000 |
| 02.04.2025 | 12:10:15.196 | 4,070 BZ | 200 | 814,000 | 1.200,000 | 5.294,000 |
| 02.04.2025 | 12:10:01.383 | 4,110 BZ | 200 | 822,000 | 1.000,000 | 4.480,000 |
| 02.04.2025 | 11:31:13.479 | 4,650 BZ | 200 | 930,000 | 800,000 | 3.658,000 |
| 02.04.2025 | 11:31:08.118 | 4,600 BZ | 200 | 920,000 | 600,000 | 2.728,000 |
| 02.04.2025 | 11:12:26.384 | 4,740 G | - | - | 400,000 | 1.808,000 |
| 02.04.2025 | 10:33:48.409 | 4,500 BZ | 200 | 900,000 | 400,000 | 1.808,000 |
| 02.04.2025 | 10:33:42.650 | 4,540 BZ | 200 | 908,000 | 200,000 | 908,000 |
| 02.04.2025 | 10:14:14.986 | 3,740 G | - | - | - | - |
| 02.04.2025 | 10:10:01.044 | 3,490 G | - | - | - | - |
| 01.04.2025 | 21:29:19.642 | 5,950 G | - | - | 8.580,000 | 48.573,900 |
| 01.04.2025 | 21:29:19.642 | 5,950 G | - | - | 8.580,000 | 48.573,900 |
| 01.04.2025 | 21:07:14.092 | 5,860 BZ | 200 | 1.172,000 | 8.580,000 | 48.573,900 |
| 01.04.2025 | 21:07:08.860 | 5,880 BZ | 200 | 1.176,000 | 8.380,000 | 47.401,900 |
| 01.04.2025 | 20:39:11.344 | 5,480 BZ | 200 | 1.096,000 | 8.180,000 | 46.225,900 |
| 01.04.2025 | 20:39:00.345 | 5,460 BZ | 200 | 1.092,000 | 7.980,000 | 45.129,900 |
| 01.04.2025 | 20:31:21.140 | 5,600 G | - | - | 7.780,000 | 44.037,900 |
| 01.04.2025 | 20:07:11.020 | 5,520 BZ | 2.800 | 15.456,000 | 7.780,000 | 44.037,900 |
| 01.04.2025 | 19:33:21.433 | 6,090 G | - | - | 4.980,000 | 28.581,900 |
| 01.04.2025 | 18:54:58.551 | 6,440 G | - | - | 4.980,000 | 28.581,900 |
| 01.04.2025 | 18:16:45.269 | 6,750 BZ | 200 | 1.350,000 | 4.980,000 | 28.581,900 |
| 01.04.2025 | 18:16:40.619 | 6,750 BZ | 200 | 1.350,000 | 4.780,000 | 27.231,900 |
| 01.04.2025 | 17:59:34.614 | 6,670 G | - | - | 4.580,000 | 25.881,900 |
| 01.04.2025 | 17:23:20.524 | 7,030 BZ | 200 | 1.406,000 | 4.580,000 | 25.881,900 |
| 01.04.2025 | 17:22:49.491 | 7,000 BZ | 200 | 1.400,000 | 4.380,000 | 24.475,900 |
| 01.04.2025 | 17:21:19.684 | 6,950 BZ | 150 | 1.042,500 | 4.180,000 | 23.075,900 |
| 01.04.2025 | 17:20:53.325 | 6,900 BZ | 150 | 1.035,000 | 4.030,000 | 22.033,400 |
| 01.04.2025 | 17:14:21.188 | 6,960 BZ | 190 | 1.322,400 | 3.880,000 | 20.998,400 |
| 01.04.2025 | 16:53:22.168 | 6,140 G | - | - | 3.500,000 | 18.346,000 |
| 01.04.2025 | 16:46:38.493 | 5,810 G | - | - | 3.500,000 | 18.346,000 |
| 01.04.2025 | 15:08:21.120 | 5,390 G | - | - | 3.500,000 | 18.346,000 |
| 01.04.2025 | 15:05:12.375 | 5,560 BZ | 200 | 1.112,000 | 3.500,000 | 18.346,000 |
| 01.04.2025 | 15:04:46.761 | 5,500 BZ | 200 | 1.100,000 | 3.300,000 | 17.234,000 |
| 01.04.2025 | 13:58:19.228 | 5,490 G | - | - | 3.100,000 | 16.134,000 |
| 01.04.2025 | 12:51:46.631 | 5,230 G | - | - | 3.100,000 | 16.134,000 |
| 01.04.2025 | 12:03:04.392 | 5,940 BZ | 200 | 1.188,000 | 3.100,000 | 16.134,000 |
| 01.04.2025 | 12:02:58.665 | 5,850 BZ | 200 | 1.170,000 | 2.900,000 | 14.946,000 |
| 01.04.2025 | 11:47:36.640 | 6,650 BZ | 200 | 1.330,000 | 2.700,000 | 13.776,000 |
| 01.04.2025 | 11:47:30.521 | 6,660 BZ | 200 | 1.332,000 | 2.500,000 | 12.446,000 |
| 01.04.2025 | 11:23:03.912 | 6,450 G | - | - | 2.300,000 | 11.114,000 |
| 01.04.2025 | 11:19:06.799 | 6,380 BZ | 100 | 638,000 | 2.300,000 | 11.114,000 |
| 01.04.2025 | 11:18:56.612 | 6,360 BZ | 100 | 636,000 | 2.200,000 | 10.476,000 |
| 01.04.2025 | 10:51:09.907 | 5,780 BZ | 400 | 2.312,000 | 2.100,000 | 9.840,000 |
| 01.04.2025 | 09:19:57.474 | 4,820 G | - | - | 1.700,000 | 7.528,000 |
| 01.04.2025 | 09:17:46.210 | 4,710 BZ | 200 | 942,000 | 1.700,000 | 7.528,000 |
| 01.04.2025 | 09:17:37.595 | 4,710 BZ | 200 | 942,000 | 1.500,000 | 6.586,000 |
| 01.04.2025 | 09:15:55.959 | 4,920 BZ | 500 | 2.460,000 | 1.300,000 | 5.644,000 |
| 01.04.2025 | 08:45:37.706 | 4,060 BZ | 200 | 812,000 | 800,000 | 3.184,000 |
| 01.04.2025 | 08:45:30.883 | 4,080 BZ | 200 | 816,000 | 600,000 | 2.372,000 |
| 01.04.2025 | 08:03:27.781 | 3,880 BZ | 200 | 776,000 | 400,000 | 1.556,000 |
| 01.04.2025 | 08:03:21.485 | 3,900 BZ | 200 | 780,000 | 200,000 | 780,000 |
| 31.03.2025 | 21:15:21.426 | 4,340 G | - | - | 19.762,000 | 62.375,110 |
| 31.03.2025 | 21:15:21.426 | 4,340 G | - | - | 19.762,000 | 62.375,110 |
| 31.03.2025 | 21:03:50.079 | 4,220 BZ | 400 | 1.688,000 | 19.762,000 | 62.375,110 |
| 31.03.2025 | 20:35:24.483 | 4,260 BZ | 200 | 852,000 | 19.362,000 | 60.687,110 |
| 31.03.2025 | 20:35:21.078 | 4,270 BZ | 200 | 854,000 | 19.162,000 | 59.835,110 |
| 31.03.2025 | 20:34:04.458 | 4,220 BZ | 200 | 844,000 | 18.962,000 | 58.981,110 |
| 31.03.2025 | 20:33:55.158 | 4,230 BZ | 200 | 846,000 | 18.762,000 | 58.137,110 |
| 31.03.2025 | 20:16:07.275 | 3,950 G | - | - | 18.562,000 | 57.291,110 |
| 31.03.2025 | 20:03:34.423 | 3,750 BZ | 200 | 750,000 | 18.562,000 | 57.291,110 |
| 31.03.2025 | 20:03:29.490 | 3,770 BZ | 200 | 754,000 | 18.362,000 | 56.541,110 |
| 31.03.2025 | 19:23:20.680 | 3,320 BZ | 200 | 664,000 | 18.162,000 | 55.787,110 |
| 31.03.2025 | 19:22:53.363 | 3,310 BZ | 200 | 662,000 | 17.962,000 | 55.123,110 |
| 31.03.2025 | 19:17:38.106 | 3,610 BZ | 200 | 722,000 | 17.762,000 | 54.461,110 |
| 31.03.2025 | 19:17:30.929 | 3,620 BZ | 200 | 724,000 | 17.562,000 | 53.739,110 |
| 31.03.2025 | 19:14:13.462 | 3,750 G | - | - | 17.362,000 | 53.015,110 |
| 31.03.2025 | 18:17:58.999 | 3,020 G | - | - | 17.362,000 | 53.015,110 |
| 31.03.2025 | 18:12:18.360 | 2,840 BZ | 200 | 568,000 | 17.362,000 | 53.015,110 |
| 31.03.2025 | 18:12:12.727 | 2,830 BZ | 200 | 566,000 | 17.162,000 | 52.447,110 |
| 31.03.2025 | 17:16:50.582 | 2,960 BZ | 200 | 592,000 | 16.962,000 | 51.881,110 |
| 31.03.2025 | 17:16:46.220 | 2,970 BZ | 200 | 594,000 | 16.762,000 | 51.289,110 |
| 31.03.2025 | 17:07:59.464 | 3,070 BZ | 500 | 1.535,000 | 16.562,000 | 50.695,110 |
| 31.03.2025 | 17:06:48.289 | 2,960 BZ | 500 | 1.480,000 | 16.062,000 | 49.160,110 |
| 31.03.2025 | 16:59:03.401 | 2,640 G | - | - | 15.562,000 | 47.680,110 |
| 31.03.2025 | 16:11:50.333 | 2,790 BZ | 150 | 418,500 | 15.562,000 | 47.680,110 |
| 31.03.2025 | 16:11:46.550 | 2,760 BZ | 150 | 414,000 | 15.412,000 | 47.261,610 |
| 31.03.2025 | 16:04:29.419 | 2,730 BZ | 1.000 | 2.730,000 | 15.262,000 | 46.847,610 |
| 31.03.2025 | 15:48:12.481 | 1,770 BZ | 150 | 265,500 | 14.262,000 | 44.117,610 |
| 31.03.2025 | 15:48:08.842 | 1,830 BZ | 150 | 274,500 | 14.112,000 | 43.852,110 |
| 31.03.2025 | 15:40:30.565 | 2,190 BZ | 350 | 766,500 | 13.962,000 | 43.577,610 |
| 31.03.2025 | 15:12:46.872 | 2,560 G | - | - | 13.612,000 | 42.811,110 |
