Dollar General Corp./OS/Call [110]/MS
WKN MK54WB
ISIN DE000MK54WB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.01.2026 | 21:50:01.809 | 3,950 BZ | 750 | 2.962,500 | 68.560,000 | 263.691,190 |
| 12.01.2026 | 21:50:01.809 | 3,950 BZ | 750 | 2.962,500 | 68.560,000 | 263.691,190 |
| 12.01.2026 | 21:49:04.057 | 3,930 BZ | 750 | 2.947,500 | 67.810,000 | 260.728,690 |
| 12.01.2026 | 21:23:37.290 | 3,940 BZ | 412 | 1.623,280 | 67.060,000 | 257.781,190 |
| 12.01.2026 | 21:23:27.111 | 3,930 BZ | 212 | 833,160 | 66.648,000 | 256.157,910 |
| 12.01.2026 | 21:10:30.594 | 3,940 BZ | 200 | 788,000 | 66.436,000 | 255.324,750 |
| 12.01.2026 | 21:10:26.156 | 3,940 BZ | 30 | 118,200 | 66.236,000 | 254.536,750 |
| 12.01.2026 | 21:10:15.623 | 3,930 BZ | 30 | 117,900 | 66.206,000 | 254.418,550 |
| 12.01.2026 | 20:53:52.916 | 3,940 BZ | 188 | 740,720 | 66.176,000 | 254.300,650 |
| 12.01.2026 | 20:53:11.553 | 3,930 BZ | 188 | 738,840 | 65.988,000 | 253.559,930 |
| 12.01.2026 | 20:18:17.523 | 3,960 BZ | 470 | 1.861,200 | 65.800,000 | 252.821,090 |
| 12.01.2026 | 20:15:23.337 | 3,940 BZ | 470 | 1.851,800 | 65.330,000 | 250.959,890 |
| 12.01.2026 | 20:10:06.699 | 3,940 BZ | 400 | 1.576,000 | 64.860,000 | 249.108,090 |
| 12.01.2026 | 20:07:47.314 | 3,920 G | - | - | 64.460,000 | 247.532,090 |
| 12.01.2026 | 20:05:57.825 | 3,930 BZ | 400 | 1.572,000 | 64.460,000 | 247.532,090 |
| 12.01.2026 | 20:03:06.853 | 3,930 BZ | 250 | 982,500 | 64.060,000 | 245.960,090 |
| 12.01.2026 | 19:57:53.065 | 3,920 BZ | 100 | 392,000 | 63.810,000 | 244.977,590 |
| 12.01.2026 | 19:55:02.460 | 3,920 BZ | 150 | 588,000 | 63.710,000 | 244.585,590 |
| 12.01.2026 | 19:51:21.267 | 3,910 G | - | - | 63.560,000 | 243.997,590 |
| 12.01.2026 | 19:45:12.075 | 3,930 BZ | 268 | 1.053,240 | 63.560,000 | 243.997,590 |
| 12.01.2026 | 19:43:50.605 | 3,920 BZ | 268 | 1.050,560 | 63.292,000 | 242.944,350 |
| 12.01.2026 | 19:41:53.047 | 3,930 BZ | 80 | 314,400 | 63.024,000 | 241.893,790 |
| 12.01.2026 | 19:38:43.323 | 3,920 BZ | 80 | 313,600 | 62.944,000 | 241.579,390 |
| 12.01.2026 | 19:38:13.239 | 3,920 BZ | 90 | 352,800 | 62.864,000 | 241.265,790 |
| 12.01.2026 | 19:37:19.648 | 3,910 BZ | 90 | 351,900 | 62.774,000 | 240.912,990 |
| 12.01.2026 | 19:25:09.686 | 3,910 BZ | 330 | 1.290,300 | 62.684,000 | 240.561,090 |
| 12.01.2026 | 19:23:48.358 | 3,900 BZ | 180 | 702,000 | 62.354,000 | 239.270,790 |
| 12.01.2026 | 19:16:22.611 | 3,920 BZ | 150 | 588,000 | 62.174,000 | 238.568,790 |
| 12.01.2026 | 19:09:41.829 | 3,930 BZ | 600 | 2.358,000 | 62.024,000 | 237.980,790 |
| 12.01.2026 | 19:09:05.577 | 3,920 BZ | 200 | 784,000 | 61.424,000 | 235.622,790 |
| 12.01.2026 | 19:09:01.058 | 3,920 BZ | 400 | 1.568,000 | 61.224,000 | 234.838,790 |
| 12.01.2026 | 19:04:56.055 | 3,930 BZ | 500 | 1.965,000 | 60.824,000 | 233.270,790 |
| 12.01.2026 | 19:03:18.335 | 3,920 BZ | 500 | 1.960,000 | 60.324,000 | 231.305,790 |
| 12.01.2026 | 19:00:28.749 | 3,930 BZ | 918 | 3.607,740 | 59.824,000 | 229.345,790 |
| 12.01.2026 | 19:00:19.476 | 3,920 BZ | 593 | 2.324,560 | 58.906,000 | 225.738,050 |
| 12.01.2026 | 18:58:06.926 | 3,940 BZ | 150 | 591,000 | 58.313,000 | 223.413,490 |
| 12.01.2026 | 18:50:52.244 | 3,940 BZ | 175 | 689,500 | 58.163,000 | 222.822,490 |
| 12.01.2026 | 18:49:28.934 | 3,940 BZ | 50 | 197,000 | 57.988,000 | 222.132,990 |
| 12.01.2026 | 18:49:23.541 | 3,930 BZ | 50 | 196,500 | 57.938,000 | 221.935,990 |
| 12.01.2026 | 18:41:57.690 | 3,910 BZ | 740 | 2.893,400 | 57.888,000 | 221.739,490 |
| 12.01.2026 | 18:40:02.042 | 3,900 BZ | 500 | 1.950,000 | 57.148,000 | 218.846,090 |
| 12.01.2026 | 18:39:48.811 | 3,900 BZ | 240 | 936,000 | 56.648,000 | 216.896,090 |
| 12.01.2026 | 18:39:42.085 | 3,900 BZ | 175 | 682,500 | 56.408,000 | 215.960,090 |
| 12.01.2026 | 18:39:08.797 | 3,890 BZ | 175 | 680,750 | 56.233,000 | 215.277,590 |
| 12.01.2026 | 18:34:28.263 | 3,870 BZ | 195 | 754,650 | 56.058,000 | 214.596,840 |
| 12.01.2026 | 18:19:41.552 | 3,880 BZ | 195 | 756,600 | 55.863,000 | 213.842,190 |
| 12.01.2026 | 18:19:03.731 | 3,870 BZ | 200 | 774,000 | 55.668,000 | 213.085,590 |
| 12.01.2026 | 18:18:35.737 | 3,860 BZ | 200 | 772,000 | 55.468,000 | 212.311,590 |
| 12.01.2026 | 18:17:38.148 | 3,860 G | - | - | 55.268,000 | 211.539,590 |
| 12.01.2026 | 18:17:17.985 | 3,870 BZ | 186 | 719,820 | 55.268,000 | 211.539,590 |
| 12.01.2026 | 18:13:05.162 | 3,860 BZ | 186 | 717,960 | 55.082,000 | 210.819,770 |
| 12.01.2026 | 18:10:16.706 | 3,870 BZ | 200 | 774,000 | 54.896,000 | 210.101,810 |
| 12.01.2026 | 18:09:25.088 | 3,860 BZ | 200 | 772,000 | 54.696,000 | 209.327,810 |
| 12.01.2026 | 18:05:07.307 | 3,880 BZ | 100 | 388,000 | 54.496,000 | 208.555,810 |
| 12.01.2026 | 18:04:52.378 | 3,870 BZ | 100 | 387,000 | 54.396,000 | 208.167,810 |
| 12.01.2026 | 18:01:35.447 | 3,870 BZ | 288 | 1.114,560 | 54.296,000 | 207.780,810 |
| 12.01.2026 | 18:01:30.052 | 3,870 BZ | 188 | 727,560 | 54.008,000 | 206.666,250 |
| 12.01.2026 | 18:01:05.112 | 3,860 BZ | 100 | 386,000 | 53.820,000 | 205.938,690 |
| 12.01.2026 | 17:57:15.393 | 3,870 BZ | 290 | 1.122,300 | 53.720,000 | 205.552,690 |
| 12.01.2026 | 17:57:10.906 | 3,860 BZ | 100 | 386,000 | 53.430,000 | 204.430,390 |
| 12.01.2026 | 17:52:42.336 | 3,870 BZ | 190 | 735,300 | 53.330,000 | 204.044,390 |
| 12.01.2026 | 17:52:38.739 | 3,860 BZ | 731 | 2.821,660 | 53.140,000 | 203.309,090 |
| 12.01.2026 | 17:52:18.307 | 3,850 BZ | 231 | 889,350 | 52.409,000 | 200.487,430 |
| 12.01.2026 | 17:47:08.257 | 3,860 BZ | 500 | 1.930,000 | 52.178,000 | 199.598,080 |
| 12.01.2026 | 17:44:34.538 | 3,850 BZ | 250 | 962,500 | 51.678,000 | 197.668,080 |
| 12.01.2026 | 17:44:27.749 | 3,840 BZ | 250 | 960,000 | 51.428,000 | 196.705,580 |
| 12.01.2026 | 17:42:51.443 | 3,840 BZ | 2.351 | 9.027,840 | 51.178,000 | 195.745,580 |
| 12.01.2026 | 17:42:46.283 | 3,830 BZ | 1.250 | 4.787,500 | 48.726,000 | 186.330,910 |
| 12.01.2026 | 17:42:46.372 | 3,830 BZ | 101 | 386,830 | 48.928,000 | 187.104,570 |
| 12.01.2026 | 17:42:29.278 | 3,840 BZ | 500 | 1.920,000 | 47.476,000 | 181.543,410 |
| 12.01.2026 | 17:42:09.351 | 3,840 BZ | 500 | 1.920,000 | 46.976,000 | 179.623,410 |
| 12.01.2026 | 17:36:39.454 | 3,850 BZ | 1.120 | 4.312,000 | 46.476,000 | 177.703,410 |
| 12.01.2026 | 17:36:33.384 | 3,850 BZ | 750 | 2.887,500 | 45.356,000 | 173.391,410 |
| 12.01.2026 | 17:36:00.582 | 3,840 BZ | 370 | 1.420,800 | 44.606,000 | 170.503,910 |
| 12.01.2026 | 17:34:14.787 | 3,850 BZ | 382 | 1.470,700 | 44.236,000 | 169.083,110 |
| 12.01.2026 | 17:33:48.595 | 3,840 BZ | 380 | 1.459,200 | 43.854,000 | 167.612,410 |
| 12.01.2026 | 17:33:46.892 | 3,840 BZ | 2 | 7,680 | 43.474,000 | 166.153,210 |
| 12.01.2026 | 17:33:44.276 | 3,840 BZ | 321 | 1.232,640 | 43.472,000 | 166.145,530 |
| 12.01.2026 | 17:33:26.538 | 3,830 BZ | 321 | 1.229,430 | 43.151,000 | 164.912,890 |
| 12.01.2026 | 17:32:40.581 | 3,840 BZ | 78 | 299,520 | 42.830,000 | 163.683,460 |
| 12.01.2026 | 17:32:30.444 | 3,830 BZ | 20 | 76,600 | 42.752,000 | 163.383,940 |
| 12.01.2026 | 17:32:19.417 | 3,830 BZ | 58 | 222,140 | 42.732,000 | 163.307,340 |
| 12.01.2026 | 17:29:47.792 | 3,850 BZ | 1.430 | 5.505,500 | 42.674,000 | 163.085,200 |
| 12.01.2026 | 17:29:33.480 | 3,850 BZ | 150 | 577,500 | 41.244,000 | 157.579,700 |
| 12.01.2026 | 17:27:39.174 | 3,850 BZ | 330 | 1.270,500 | 41.094,000 | 157.002,200 |
| 12.01.2026 | 17:27:30.419 | 3,850 BZ | 600 | 2.310,000 | 40.764,000 | 155.731,700 |
| 12.01.2026 | 17:27:20.840 | 3,850 BZ | 350 | 1.347,500 | 40.164,000 | 153.421,700 |
| 12.01.2026 | 17:27:09.606 | 3,830 BZ | 50 | 191,500 | 39.814,000 | 152.074,200 |
| 12.01.2026 | 17:25:58.564 | 3,840 BZ | 50 | 192,000 | 39.764,000 | 151.882,700 |
| 12.01.2026 | 17:25:40.077 | 3,830 BZ | 1.100 | 4.213,000 | 39.714,000 | 151.690,700 |
| 12.01.2026 | 17:25:33.271 | 3,820 BZ | 1.100 | 4.202,000 | 38.614,000 | 147.477,700 |
| 12.01.2026 | 17:21:47.305 | 3,830 BZ | 475 | 1.819,250 | 37.514,000 | 143.275,700 |
| 12.01.2026 | 17:20:06.612 | 3,820 BZ | 190 | 725,800 | 37.039,000 | 141.456,450 |
| 12.01.2026 | 17:19:50.463 | 3,820 BZ | 85 | 324,700 | 36.849,000 | 140.730,650 |
| 12.01.2026 | 17:18:48.575 | 3,830 BZ | 200 | 766,000 | 36.764,000 | 140.405,950 |
| 12.01.2026 | 17:17:59.434 | 3,840 BZ | 1.250 | 4.800,000 | 36.564,000 | 139.639,950 |
| 12.01.2026 | 17:17:46.977 | 3,830 BZ | 750 | 2.872,500 | 35.314,000 | 134.839,950 |
| 12.01.2026 | 17:17:24.272 | 3,840 BZ | 500 | 1.920,000 | 34.564,000 | 131.967,450 |
| 12.01.2026 | 17:17:23.665 | 3,840 BZ | 120 | 460,800 | 34.064,000 | 130.047,450 |
| 12.01.2026 | 17:17:17.129 | 3,830 BZ | 120 | 459,600 | 33.944,000 | 129.586,650 |