SMI/Faktor/Long [10]/MS
WKN MK4DNK
ISIN DE000MK4DNK9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 18:51:11.084 | 12,160 G | - | - | - | - |
| 20.06.2025 | 18:51:11.084 | 12,160 G | - | - | - | - |
| 20.06.2025 | 12:52:46.907 | 12,940 G | - | - | - | - |
| 19.06.2025 | 20:23:03.240 | 12,550 G | - | - | - | - |
| 19.06.2025 | 20:23:03.240 | 12,550 G | - | - | - | - |
| 19.06.2025 | 14:03:34.417 | 12,760 G | - | - | - | - |
| 19.06.2025 | 13:33:27.695 | 12,610 G | - | - | - | - |
| 18.06.2025 | 18:51:40.439 | 13,560 G | - | - | - | - |
| 18.06.2025 | 18:51:40.439 | 13,560 G | - | - | - | - |
| 18.06.2025 | 12:49:22.894 | 13,190 G | - | - | - | - |
| 17.06.2025 | 17:59:15.592 | 14,230 G | - | - | - | - |
| 17.06.2025 | 17:59:15.592 | 14,230 G | - | - | - | - |
| 17.06.2025 | 14:15:54.141 | 14,870 G | - | - | - | - |
| 17.06.2025 | 13:51:52.755 | 14,830 G | - | - | - | - |
| 16.06.2025 | 20:13:26.282 | 14,600 G | - | - | 80,000 | 1.231,200 |
| 16.06.2025 | 20:13:26.282 | 14,600 G | - | - | 80,000 | 1.231,200 |
| 16.06.2025 | 13:43:13.201 | 15,500 G | - | - | 80,000 | 1.231,200 |
| 16.06.2025 | 08:00:31.652 | 15,390 BZ | 80 | 1.231,200 | 80,000 | 1.231,200 |
| 13.06.2025 | 21:59:54.451 | 15,210 BZ | 80 | 1.216,800 | 3.080,000 | 49.992,200 |
| 13.06.2025 | 21:59:54.451 | 15,210 BZ | 80 | 1.216,800 | 3.080,000 | 49.992,200 |
| 13.06.2025 | 18:56:50.866 | 15,910 BZ | 80 | 1.272,800 | 3.000,000 | 48.775,400 |
| 13.06.2025 | 18:56:10.805 | 15,880 BZ | 80 | 1.270,400 | 2.920,000 | 47.502,600 |
| 13.06.2025 | 18:54:55.816 | 15,870 G | - | - | 2.840,000 | 46.232,200 |
| 13.06.2025 | 16:54:39.555 | 15,930 BZ | 70 | 1.115,100 | 2.840,000 | 46.232,200 |
| 13.06.2025 | 16:54:28.590 | 16,000 BZ | 70 | 1.120,000 | 2.770,000 | 45.117,100 |
| 13.06.2025 | 16:54:13.535 | 15,930 BZ | 100 | 1.593,000 | 2.700,000 | 43.997,100 |
| 13.06.2025 | 16:49:19.045 | 15,700 BZ | 70 | 1.099,000 | 2.500,000 | 40.808,100 |
| 13.06.2025 | 16:49:12.376 | 15,600 BZ | 70 | 1.092,000 | 2.430,000 | 39.709,100 |
| 13.06.2025 | 16:38:07.750 | 16,060 BZ | 70 | 1.124,200 | 2.360,000 | 38.617,100 |
| 13.06.2025 | 16:37:56.694 | 16,120 BZ | 70 | 1.128,400 | 2.290,000 | 37.492,900 |
| 13.06.2025 | 16:21:49.411 | 16,040 BZ | 70 | 1.122,800 | 2.220,000 | 36.364,500 |
| 13.06.2025 | 16:21:21.663 | 16,000 BZ | 70 | 1.120,000 | 2.150,000 | 35.241,700 |
| 13.06.2025 | 16:00:11.447 | 16,290 BZ | 70 | 1.140,300 | 2.080,000 | 34.121,700 |
| 13.06.2025 | 16:00:01.361 | 16,310 BZ | 70 | 1.141,700 | 2.010,000 | 32.981,400 |
| 13.06.2025 | 15:49:47.515 | 16,090 BZ | 70 | 1.126,300 | 1.940,000 | 31.839,700 |
| 13.06.2025 | 15:47:49.471 | 16,200 BZ | 70 | 1.134,000 | 1.870,000 | 30.713,400 |
| 13.06.2025 | 15:40:21.481 | 16,510 BZ | 70 | 1.155,700 | 1.800,000 | 29.579,400 |
| 13.06.2025 | 15:39:46.533 | 16,520 BZ | 70 | 1.156,400 | 1.730,000 | 28.423,700 |
| 13.06.2025 | 15:36:15.893 | 16,410 BZ | 215 | 3.528,150 | 1.660,000 | 27.267,300 |
| 13.06.2025 | 15:35:55.505 | 16,360 BZ | 215 | 3.517,400 | 1.445,000 | 23.739,150 |
| 13.06.2025 | 15:32:16.231 | 16,610 BZ | 70 | 1.162,700 | 1.230,000 | 20.221,750 |
| 13.06.2025 | 15:31:38.894 | 16,500 BZ | 70 | 1.155,000 | 1.160,000 | 19.059,050 |
| 13.06.2025 | 15:28:48.097 | 16,330 BZ | 75 | 1.224,750 | 1.090,000 | 17.904,050 |
| 13.06.2025 | 15:28:25.158 | 16,350 BZ | 75 | 1.226,250 | 1.015,000 | 16.679,300 |
| 13.06.2025 | 15:25:20.446 | 16,200 BZ | 70 | 1.134,000 | 940,000 | 15.453,050 |
| 13.06.2025 | 15:25:10.400 | 16,210 BZ | 70 | 1.134,700 | 870,000 | 14.319,050 |
| 13.06.2025 | 15:21:21.650 | 16,000 BZ | 180 | 2.880,000 | 800,000 | 13.184,350 |
| 13.06.2025 | 15:20:03.057 | 16,200 BZ | 180 | 2.916,000 | 620,000 | 10.304,350 |
| 13.06.2025 | 15:02:08.694 | 16,460 BZ | 75 | 1.234,500 | 440,000 | 7.388,350 |
| 13.06.2025 | 15:02:04.493 | 16,450 BZ | 75 | 1.233,750 | 365,000 | 6.153,850 |
| 13.06.2025 | 14:07:39.248 | 17,120 BZ | 75 | 1.284,000 | 290,000 | 4.920,100 |
| 13.06.2025 | 14:07:29.082 | 17,140 BZ | 75 | 1.285,500 | 215,000 | 3.636,100 |
| 13.06.2025 | 12:50:06.794 | 16,370 G | - | - | 140,000 | 2.350,600 |
| 13.06.2025 | 11:01:46.365 | 16,830 BZ | 70 | 1.178,100 | 140,000 | 2.350,600 |
| 13.06.2025 | 11:01:24.968 | 16,750 BZ | 70 | 1.172,500 | 70,000 | 1.172,500 |
| 12.06.2025 | 13:23:37.493 | 17,260 G | - | - | 200,000 | 3.406,000 |
| 12.06.2025 | 13:23:37.493 | 17,260 G | - | - | 200,000 | 3.406,000 |
| 12.06.2025 | 09:33:10.311 | 17,060 BZ | 100 | 1.706,000 | 200,000 | 3.406,000 |
| 12.06.2025 | 09:32:59.774 | 17,000 BZ | 100 | 1.700,000 | 100,000 | 1.700,000 |
| 11.06.2025 | 20:18:56.087 | 17,790 BZ | 120 | 2.134,800 | 1.560,000 | 29.280,600 |
| 11.06.2025 | 20:18:56.087 | 17,790 BZ | 120 | 2.134,800 | 1.560,000 | 29.280,600 |
| 11.06.2025 | 20:09:49.764 | 18,120 G | - | - | 1.440,000 | 27.145,800 |
| 11.06.2025 | 20:01:44.677 | 18,300 BZ | 120 | 2.196,000 | 1.440,000 | 27.145,800 |
| 11.06.2025 | 17:33:28.178 | 18,340 BZ | 60 | 1.100,400 | 1.320,000 | 24.949,800 |
| 11.06.2025 | 17:33:23.330 | 18,350 BZ | 60 | 1.101,000 | 1.260,000 | 23.849,400 |
| 11.06.2025 | 17:32:29.662 | 18,300 G | - | - | 1.200,000 | 22.748,400 |
| 11.06.2025 | 17:12:42.409 | 18,760 BZ | 60 | 1.125,600 | 1.200,000 | 22.748,400 |
| 11.06.2025 | 17:11:27.845 | 18,680 G | - | - | 1.140,000 | 21.622,800 |
| 11.06.2025 | 17:09:35.709 | 18,690 BZ | 60 | 1.121,400 | 1.140,000 | 21.622,800 |
| 11.06.2025 | 17:08:31.597 | 18,620 BZ | 120 | 2.234,400 | 1.080,000 | 20.501,400 |
| 11.06.2025 | 15:49:55.006 | 18,970 BZ | 60 | 1.138,200 | 840,000 | 16.048,200 |
| 11.06.2025 | 15:49:14.076 | 18,940 BZ | 120 | 2.272,800 | 780,000 | 14.910,000 |
| 11.06.2025 | 15:46:49.644 | 18,810 BZ | 60 | 1.128,600 | 660,000 | 12.637,200 |
| 11.06.2025 | 15:39:29.624 | 18,870 BZ | 120 | 2.264,400 | 600,000 | 11.508,600 |
| 11.06.2025 | 15:39:20.254 | 18,860 BZ | 120 | 2.263,200 | 480,000 | 9.244,200 |
| 11.06.2025 | 15:04:15.921 | 19,310 BZ | 120 | 2.317,200 | 360,000 | 6.981,000 |
| 11.06.2025 | 14:56:47.617 | 19,250 BZ | 60 | 1.155,000 | 240,000 | 4.663,800 |
| 11.06.2025 | 14:56:42.309 | 19,230 BZ | 60 | 1.153,800 | 180,000 | 3.508,800 |
| 11.06.2025 | 14:56:26.582 | 19,250 G | - | - | 120,000 | 2.355,000 |
| 11.06.2025 | 13:51:39.659 | 18,820 G | - | - | 120,000 | 2.355,000 |
| 11.06.2025 | 10:41:46.641 | 19,610 BZ | 60 | 1.176,600 | 120,000 | 2.355,000 |
| 11.06.2025 | 10:41:30.935 | 19,640 BZ | 60 | 1.178,400 | 60,000 | 1.178,400 |
| 10.06.2025 | 21:17:59.256 | 18,950 BZ | 120 | 2.274,000 | 4.060,000 | 76.375,800 |
| 10.06.2025 | 21:17:59.256 | 18,950 BZ | 120 | 2.274,000 | 4.060,000 | 76.375,800 |
| 10.06.2025 | 21:17:48.151 | 18,940 BZ | 120 | 2.272,800 | 3.940,000 | 74.101,800 |
| 10.06.2025 | 20:25:30.197 | 18,920 BZ | 60 | 1.135,200 | 3.820,000 | 71.829,000 |
| 10.06.2025 | 20:23:57.214 | 18,910 BZ | 60 | 1.134,600 | 3.760,000 | 70.693,800 |
| 10.06.2025 | 20:04:31.900 | 18,960 BZ | 60 | 1.137,600 | 3.700,000 | 69.559,200 |
| 10.06.2025 | 20:04:19.719 | 18,950 BZ | 60 | 1.137,000 | 3.640,000 | 68.421,600 |
| 10.06.2025 | 20:00:40.301 | 18,970 BZ | 350 | 6.639,500 | 3.580,000 | 67.284,600 |
| 10.06.2025 | 20:00:18.836 | 18,960 BZ | 200 | 3.792,000 | 3.230,000 | 60.645,100 |
| 10.06.2025 | 20:00:14.200 | 18,980 BZ | 150 | 2.847,000 | 3.030,000 | 56.853,100 |
| 10.06.2025 | 18:15:32.162 | 19,080 G | - | - | 2.880,000 | 54.006,100 |
| 10.06.2025 | 16:54:33.817 | 18,950 BZ | 90 | 1.705,500 | 2.880,000 | 54.006,100 |
| 10.06.2025 | 16:50:28.429 | 18,840 BZ | 90 | 1.695,600 | 2.790,000 | 52.300,600 |
| 10.06.2025 | 16:45:10.408 | 18,790 BZ | 60 | 1.127,400 | 2.700,000 | 50.605,000 |
| 10.06.2025 | 16:45:05.623 | 18,820 BZ | 60 | 1.129,200 | 2.640,000 | 49.477,600 |
| 10.06.2025 | 16:35:35.602 | 18,600 BZ | 100 | 1.860,000 | 2.580,000 | 48.348,400 |
| 10.06.2025 | 16:33:11.705 | 18,590 BZ | 100 | 1.859,000 | 2.480,000 | 46.488,400 |
| 10.06.2025 | 16:14:22.588 | 19,090 BZ | 140 | 2.672,600 | 2.380,000 | 44.629,400 |
