DAX/KO/Put [24200]/MS
WKN MK2GDF
ISIN DE000MK2GDF7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 17:43:17.382 | 3,110 G | - | - | 4.700,000 | 23.466,000 |
| 19.05.2025 | 16:27:37.092 | 4,130 G | - | - | 4.700,000 | 23.466,000 |
| 19.05.2025 | 16:00:17.175 | 4,250 BZ | 175 | 743,750 | 4.700,000 | 23.466,000 |
| 19.05.2025 | 16:00:13.067 | 4,270 BZ | 175 | 747,250 | 4.525,000 | 22.722,250 |
| 19.05.2025 | 15:32:14.793 | 4,760 BZ | 300 | 1.428,000 | 4.350,000 | 21.975,000 |
| 19.05.2025 | 15:32:09.905 | 4,760 BZ | 300 | 1.428,000 | 4.050,000 | 20.547,000 |
| 19.05.2025 | 14:55:54.555 | 4,730 G | - | - | 3.750,000 | 19.119,000 |
| 19.05.2025 | 13:34:32.914 | 5,030 G | - | - | 3.750,000 | 19.119,000 |
| 19.05.2025 | 12:33:02.386 | 5,050 G | - | - | 3.750,000 | 19.119,000 |
| 19.05.2025 | 11:23:25.586 | 5,360 G | - | - | 3.750,000 | 19.119,000 |
| 19.05.2025 | 10:42:54.601 | 5,290 BZ | 350 | 1.851,500 | 3.750,000 | 19.119,000 |
| 19.05.2025 | 10:27:48.864 | 5,100 G | - | - | 3.400,000 | 17.267,500 |
| 19.05.2025 | 09:49:42.566 | 5,050 BZ | 350 | 1.767,500 | 3.400,000 | 17.267,500 |
| 19.05.2025 | 09:45:51.451 | 5,220 BZ | 300 | 1.566,000 | 3.050,000 | 15.500,000 |
| 19.05.2025 | 09:45:20.864 | 5,160 BZ | 300 | 1.548,000 | 2.750,000 | 13.934,000 |
| 19.05.2025 | 09:45:09.102 | 5,110 BZ | 300 | 1.533,000 | 2.450,000 | 12.386,000 |
| 19.05.2025 | 09:33:56.945 | 5,210 G | - | - | 2.150,000 | 10.853,000 |
| 19.05.2025 | 09:04:55.438 | 4,990 G | - | - | 2.150,000 | 10.853,000 |
| 19.05.2025 | 08:25:23.987 | 5,200 BZ | 300 | 1.560,000 | 2.150,000 | 10.853,000 |
| 19.05.2025 | 08:21:46.789 | 5,050 BZ | 300 | 1.515,000 | 1.850,000 | 9.293,000 |
| 19.05.2025 | 08:10:50.097 | 5,070 BZ | 300 | 1.521,000 | 1.550,000 | 7.778,000 |
| 19.05.2025 | 08:10:45.122 | 5,050 BZ | 300 | 1.515,000 | 1.250,000 | 6.257,000 |
| 19.05.2025 | 08:07:58.340 | 4,900 BZ | 300 | 1.470,000 | 950,000 | 4.742,000 |
| 19.05.2025 | 08:07:52.377 | 4,910 BZ | 300 | 1.473,000 | 650,000 | 3.272,000 |
| 19.05.2025 | 08:00:13.832 | 5,140 BZ | 350 | 1.799,000 | 350,000 | 1.799,000 |
| 16.05.2025 | 21:21:22.239 | 4,260 G | - | - | 350,000 | 1.536,500 |
| 16.05.2025 | 21:21:22.239 | 4,260 G | - | - | 350,000 | 1.536,500 |
| 16.05.2025 | 20:26:38.771 | 4,270 G | - | - | 350,000 | 1.536,500 |
| 16.05.2025 | 19:28:28.610 | 4,190 G | - | - | 350,000 | 1.536,500 |
| 16.05.2025 | 18:43:01.945 | 4,390 G | - | - | 350,000 | 1.536,500 |
| 16.05.2025 | 18:21:33.661 | 4,390 BZ | 350 | 1.536,500 | 350,000 | 1.536,500 |
| 16.05.2025 | 17:37:13.708 | 4,690 G | - | - | - | - |
| 16.05.2025 | 16:18:42.635 | 5,010 G | - | - | - | - |
| 16.05.2025 | 14:45:39.183 | 4,680 G | - | - | - | - |
| 16.05.2025 | 13:29:42.845 | 4,110 G | - | - | - | - |
| 16.05.2025 | 12:22:57.624 | 3,930 G | - | - | - | - |
| 16.05.2025 | 11:15:29.994 | 3,970 G | - | - | - | - |
| 16.05.2025 | 10:15:30.243 | 3,860 G | - | - | - | - |
| 15.05.2025 | 21:20:28.181 | 5,080 G | - | - | 325,000 | 1.654,250 |
| 15.05.2025 | 21:20:28.181 | 5,080 G | - | - | 325,000 | 1.654,250 |
| 15.05.2025 | 21:15:09.042 | 5,090 BZ | 325 | 1.654,250 | 325,000 | 1.654,250 |
| 15.05.2025 | 20:18:48.456 | 5,350 G | - | - | - | - |
| 15.05.2025 | 19:15:36.065 | 5,050 G | - | - | - | - |
| 15.05.2025 | 18:34:24.984 | 5,210 G | - | - | - | - |
| 15.05.2025 | 17:36:45.284 | 5,360 G | - | - | - | - |
| 15.05.2025 | 16:18:16.976 | 6,100 G | - | - | - | - |
| 15.05.2025 | 16:14:52.164 | 6,070 G | - | - | - | - |
| 15.05.2025 | 14:35:31.895 | 6,530 G | - | - | - | - |
| 15.05.2025 | 13:31:31.401 | 6,760 G | - | - | - | - |
| 15.05.2025 | 12:37:07.709 | 6,810 G | - | - | - | - |
| 15.05.2025 | 11:23:32.377 | 7,450 G | - | - | - | - |
| 15.05.2025 | 10:27:17.477 | 7,100 G | - | - | - | - |
| 15.05.2025 | 09:33:21.629 | 7,600 G | - | - | - | - |
| 14.05.2025 | 21:08:06.356 | 7,170 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 21:08:06.356 | 7,170 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 20:12:10.197 | 7,120 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 19:12:52.225 | 7,080 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 18:08:25.539 | 6,760 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 16:54:35.052 | 6,430 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 15:31:38.676 | 6,260 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 13:57:17.643 | 6,640 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 12:44:22.633 | 6,860 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 11:27:40.352 | 6,940 G | - | - | 1.000,000 | 6.440,000 |
| 14.05.2025 | 11:09:21.616 | 7,090 BZ | 500 | 3.545,000 | 1.000,000 | 6.440,000 |
| 14.05.2025 | 10:28:37.083 | 6,230 G | - | - | 500,000 | 2.895,000 |
| 14.05.2025 | 09:34:03.712 | 5,860 G | - | - | 500,000 | 2.895,000 |
| 14.05.2025 | 08:57:12.830 | 5,790 BZ | 500 | 2.895,000 | 500,000 | 2.895,000 |
| 13.05.2025 | 21:21:34.022 | 5,940 G | - | - | - | - |
| 13.05.2025 | 21:21:34.022 | 5,940 G | - | - | - | - |
| 13.05.2025 | 20:21:16.746 | 5,920 G | - | - | - | - |
| 13.05.2025 | 19:19:55.821 | 5,930 G | - | - | - | - |
| 13.05.2025 | 18:36:14.893 | 5,930 G | - | - | - | - |
| 13.05.2025 | 17:46:39.231 | 5,730 G | - | - | - | - |
| 13.05.2025 | 16:47:30.455 | 6,040 G | - | - | - | - |
| 13.05.2025 | 16:38:02.307 | 6,040 G | - | - | - | - |
| 13.05.2025 | 16:35:06.102 | 6,060 G | - | - | - | - |
| 13.05.2025 | 15:06:52.928 | 6,120 G | - | - | - | - |
| 13.05.2025 | 13:52:05.770 | 6,380 G | - | - | - | - |
| 13.05.2025 | 12:41:50.311 | 6,210 G | - | - | - | - |
| 13.05.2025 | 11:23:38.240 | 6,440 G | - | - | - | - |
| 13.05.2025 | 10:28:23.115 | 6,360 G | - | - | - | - |
| 13.05.2025 | 09:29:51.867 | 6,270 G | - | - | - | - |
| 12.05.2025 | 21:24:31.644 | 6,010 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 21:24:31.644 | 6,010 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 20:24:25.883 | 6,120 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 19:29:00.248 | 6,160 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 18:57:32.372 | 6,350 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 17:52:40.831 | 6,910 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 16:29:45.754 | 7,590 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 16:27:36.056 | 7,380 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 14:49:02.974 | 6,110 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 13:47:28.291 | 5,830 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 12:50:30.653 | 5,710 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 11:47:35.463 | 4,540 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 10:48:38.061 | 4,910 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 09:41:50.834 | 4,380 G | - | - | 400,000 | 2.062,000 |
| 12.05.2025 | 08:01:08.714 | 5,170 BZ | 200 | 1.034,000 | 400,000 | 2.062,000 |
| 12.05.2025 | 08:00:46.169 | 5,140 BZ | 200 | 1.028,000 | 200,000 | 1.028,000 |
| 09.05.2025 | 21:20:44.779 | 6,950 G | - | - | 400,000 | 2.866,000 |
| 09.05.2025 | 21:20:44.779 | 6,950 G | - | - | 400,000 | 2.866,000 |
