DAX/XDAX/KO/Call [endlos]/MS
WKN MK5L5H
ISIN DE000MK5L5H4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 19:13:26.336 | 16,520 G | - | - | 3.952,000 | 55.682,670 |
| 19.05.2025 | 18:22:35.381 | 16,040 G | - | - | 3.952,000 | 55.682,670 |
| 19.05.2025 | 17:27:15.630 | 15,590 G | - | - | 3.952,000 | 55.682,670 |
| 19.05.2025 | 17:19:26.905 | 15,590 BZ | 100 | 1.559,000 | 3.952,000 | 55.682,670 |
| 19.05.2025 | 17:18:13.296 | 15,600 BZ | 100 | 1.560,000 | 3.852,000 | 54.123,670 |
| 19.05.2025 | 16:52:24.717 | 15,110 BZ | 68 | 1.027,480 | 3.752,000 | 52.563,670 |
| 19.05.2025 | 16:52:12.908 | 15,100 BZ | 68 | 1.026,800 | 3.684,000 | 51.536,190 |
| 19.05.2025 | 16:27:41.866 | 14,880 BZ | 68 | 1.011,840 | 3.616,000 | 50.509,390 |
| 19.05.2025 | 16:27:33.177 | 14,890 BZ | 68 | 1.012,520 | 3.548,000 | 49.497,550 |
| 19.05.2025 | 16:20:58.357 | 14,890 BZ | 128 | 1.905,920 | 3.480,000 | 48.485,030 |
| 19.05.2025 | 16:20:53.156 | 14,900 BZ | 128 | 1.907,200 | 3.352,000 | 46.579,110 |
| 19.05.2025 | 16:12:22.497 | 14,800 BZ | 68 | 1.006,400 | 3.224,000 | 44.671,910 |
| 19.05.2025 | 16:12:15.239 | 14,820 BZ | 68 | 1.007,760 | 3.156,000 | 43.665,510 |
| 19.05.2025 | 16:11:42.784 | 14,790 G | - | - | 3.088,000 | 42.657,750 |
| 19.05.2025 | 16:07:36.724 | 14,840 G | - | - | 3.088,000 | 42.657,750 |
| 19.05.2025 | 15:18:41.953 | 14,010 BZ | 72 | 1.008,720 | 3.088,000 | 42.657,750 |
| 19.05.2025 | 15:18:35.876 | 14,000 BZ | 72 | 1.008,000 | 3.016,000 | 41.649,030 |
| 19.05.2025 | 15:18:06.055 | 13,920 BZ | 73 | 1.016,160 | 2.944,000 | 40.641,030 |
| 19.05.2025 | 15:18:01.595 | 13,920 BZ | 73 | 1.016,160 | 2.871,000 | 39.624,870 |
| 19.05.2025 | 15:15:28.880 | 13,900 BZ | 73 | 1.014,700 | 2.798,000 | 38.608,710 |
| 19.05.2025 | 15:15:23.866 | 13,880 BZ | 73 | 1.013,240 | 2.725,000 | 37.594,010 |
| 19.05.2025 | 15:14:22.778 | 13,980 BZ | 72 | 1.006,560 | 2.652,000 | 36.580,770 |
| 19.05.2025 | 15:11:04.717 | 14,160 BZ | 72 | 1.019,520 | 2.580,000 | 35.574,210 |
| 19.05.2025 | 15:10:49.804 | 14,090 BZ | 72 | 1.014,480 | 2.508,000 | 34.554,690 |
| 19.05.2025 | 15:10:33.078 | 14,080 BZ | 72 | 1.013,760 | 2.436,000 | 33.540,210 |
| 19.05.2025 | 15:07:51.761 | 14,050 BZ | 72 | 1.011,600 | 2.364,000 | 32.526,450 |
| 19.05.2025 | 15:07:21.085 | 14,030 BZ | 72 | 1.010,160 | 2.292,000 | 31.514,850 |
| 19.05.2025 | 15:06:12.574 | 14,090 BZ | 72 | 1.014,480 | 2.220,000 | 30.504,690 |
| 19.05.2025 | 15:06:00.457 | 14,130 BZ | 72 | 1.017,360 | 2.148,000 | 29.490,210 |
| 19.05.2025 | 15:00:49.679 | 14,230 BZ | 72 | 1.024,560 | 2.076,000 | 28.472,850 |
| 19.05.2025 | 15:00:06.521 | 14,190 BZ | 72 | 1.021,680 | 2.004,000 | 27.448,290 |
| 19.05.2025 | 14:31:27.553 | 14,090 G | - | - | 1.932,000 | 26.426,610 |
| 19.05.2025 | 14:20:17.380 | 14,290 BZ | 72 | 1.028,880 | 1.932,000 | 26.426,610 |
| 19.05.2025 | 14:19:51.704 | 14,270 BZ | 72 | 1.027,440 | 1.860,000 | 25.397,730 |
| 19.05.2025 | 14:19:08.280 | 14,180 BZ | 71 | 1.006,780 | 1.788,000 | 24.370,290 |
| 19.05.2025 | 14:18:53.427 | 14,190 BZ | 71 | 1.007,490 | 1.717,000 | 23.363,510 |
| 19.05.2025 | 13:19:20.332 | 14,010 G | - | - | 1.646,000 | 22.356,020 |
| 19.05.2025 | 12:14:00.267 | 13,750 G | - | - | 1.646,000 | 22.356,020 |
| 19.05.2025 | 11:22:28.952 | 13,500 BZ | 76 | 1.026,000 | 1.646,000 | 22.356,020 |
| 19.05.2025 | 11:20:33.801 | 13,510 BZ | 76 | 1.026,760 | 1.570,000 | 21.330,020 |
| 19.05.2025 | 11:19:20.342 | 13,450 BZ | 76 | 1.022,200 | 1.494,000 | 20.303,260 |
| 19.05.2025 | 11:19:05.403 | 13,400 BZ | 76 | 1.018,400 | 1.418,000 | 19.281,060 |
| 19.05.2025 | 11:16:39.613 | 13,480 BZ | 75 | 1.011,000 | 1.342,000 | 18.262,660 |
| 19.05.2025 | 11:15:44.829 | 13,470 BZ | 75 | 1.010,250 | 1.267,000 | 17.251,660 |
| 19.05.2025 | 11:09:59.531 | 13,470 G | - | - | 1.192,000 | 16.241,410 |
| 19.05.2025 | 10:48:47.647 | 13,650 BZ | 75 | 1.023,750 | 1.192,000 | 16.241,410 |
| 19.05.2025 | 10:48:40.326 | 13,640 BZ | 75 | 1.023,000 | 1.117,000 | 15.217,660 |
| 19.05.2025 | 10:47:57.974 | 13,610 BZ | 75 | 1.020,750 | 1.042,000 | 14.194,660 |
| 19.05.2025 | 10:46:59.366 | 13,580 BZ | 75 | 1.018,500 | 967,000 | 13.173,910 |
| 19.05.2025 | 10:46:49.258 | 13,500 BZ | 75 | 1.012,500 | 892,000 | 12.155,410 |
| 19.05.2025 | 10:46:44.960 | 13,520 BZ | 75 | 1.014,000 | 817,000 | 11.142,910 |
| 19.05.2025 | 10:46:41.633 | 13,470 BZ | 75 | 1.010,250 | 742,000 | 10.128,910 |
| 19.05.2025 | 10:46:32.871 | 13,470 BZ | 75 | 1.010,250 | 667,000 | 9.118,660 |
| 19.05.2025 | 10:43:57.395 | 13,520 BZ | 75 | 1.014,000 | 592,000 | 8.108,410 |
| 19.05.2025 | 10:43:18.019 | 13,530 BZ | 75 | 1.014,750 | 517,000 | 7.094,410 |
| 19.05.2025 | 10:42:49.094 | 13,640 BZ | 74 | 1.009,360 | 442,000 | 6.079,660 |
| 19.05.2025 | 10:42:45.083 | 13,650 BZ | 74 | 1.010,100 | 368,000 | 5.070,300 |
| 19.05.2025 | 10:28:12.143 | 13,850 BZ | 74 | 1.024,900 | 294,000 | 4.060,200 |
| 19.05.2025 | 10:28:04.977 | 13,830 BZ | 74 | 1.023,420 | 220,000 | 3.035,300 |
| 19.05.2025 | 10:27:33.694 | 13,780 BZ | 73 | 1.005,940 | 146,000 | 2.011,880 |
| 19.05.2025 | 10:27:29.473 | 13,780 BZ | 73 | 1.005,940 | 73,000 | 1.005,940 |
| 19.05.2025 | 10:13:22.554 | 13,890 G | - | - | - | - |
| 16.05.2025 | 21:20:17.029 | 14,610 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 21:20:17.029 | 14,610 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 20:23:50.044 | 14,580 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 19:24:33.728 | 14,670 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 18:38:35.011 | 14,490 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 17:34:21.600 | 14,110 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 16:17:13.370 | 13,860 G | - | - | 6.740,000 | 95.425,840 |
| 16.05.2025 | 15:56:29.936 | 13,610 BZ | 74 | 1.007,140 | 6.740,000 | 95.425,840 |
| 16.05.2025 | 15:56:17.580 | 13,600 BZ | 74 | 1.006,400 | 6.666,000 | 94.418,700 |
| 16.05.2025 | 15:53:16.606 | 13,460 BZ | 75 | 1.009,500 | 6.592,000 | 93.412,300 |
| 16.05.2025 | 15:52:52.798 | 13,450 BZ | 75 | 1.008,750 | 6.517,000 | 92.402,800 |
| 16.05.2025 | 15:50:03.325 | 13,410 BZ | 75 | 1.005,750 | 6.442,000 | 91.394,050 |
| 16.05.2025 | 15:49:55.762 | 13,360 BZ | 75 | 1.002,000 | 6.367,000 | 90.388,300 |
| 16.05.2025 | 15:49:43.033 | 13,360 BZ | 75 | 1.002,000 | 6.292,000 | 89.386,300 |
| 16.05.2025 | 15:49:37.899 | 13,350 BZ | 75 | 1.001,250 | 6.217,000 | 88.384,300 |
| 16.05.2025 | 15:42:57.456 | 13,320 BZ | 76 | 1.012,320 | 6.142,000 | 87.383,050 |
| 16.05.2025 | 15:42:46.670 | 13,300 BZ | 76 | 1.010,800 | 6.066,000 | 86.370,730 |
| 16.05.2025 | 15:41:50.402 | 13,240 BZ | 76 | 1.006,240 | 5.990,000 | 85.359,930 |
| 16.05.2025 | 15:40:22.484 | 13,380 BZ | 76 | 1.016,880 | 5.914,000 | 84.353,690 |
| 16.05.2025 | 15:37:18.593 | 13,240 BZ | 76 | 1.006,240 | 5.838,000 | 83.336,810 |
| 16.05.2025 | 15:37:12.525 | 13,250 BZ | 76 | 1.007,000 | 5.762,000 | 82.330,570 |
| 16.05.2025 | 15:32:23.347 | 13,500 BZ | 75 | 1.012,500 | 5.686,000 | 81.323,570 |
| 16.05.2025 | 15:32:12.835 | 13,450 BZ | 75 | 1.008,750 | 5.611,000 | 80.311,070 |
| 16.05.2025 | 15:31:37.664 | 13,390 BZ | 75 | 1.004,250 | 5.536,000 | 79.302,320 |
| 16.05.2025 | 15:31:28.812 | 13,380 BZ | 75 | 1.003,500 | 5.461,000 | 78.298,070 |
| 16.05.2025 | 15:12:55.529 | 13,810 BZ | 73 | 1.008,130 | 5.386,000 | 77.294,570 |
| 16.05.2025 | 15:12:50.274 | 13,800 BZ | 73 | 1.007,400 | 5.313,000 | 76.286,440 |
| 16.05.2025 | 15:10:45.437 | 13,740 BZ | 73 | 1.003,020 | 5.240,000 | 75.279,040 |
| 16.05.2025 | 15:10:09.298 | 13,730 BZ | 73 | 1.002,290 | 5.167,000 | 74.276,020 |
| 16.05.2025 | 15:06:49.280 | 13,610 BZ | 150 | 2.041,500 | 5.094,000 | 73.273,730 |
| 16.05.2025 | 15:06:13.378 | 13,600 BZ | 75 | 1.020,000 | 4.944,000 | 71.232,230 |
| 16.05.2025 | 15:06:09.959 | 13,600 BZ | 75 | 1.020,000 | 4.869,000 | 70.212,230 |
| 16.05.2025 | 15:02:47.450 | 13,530 BZ | 75 | 1.014,750 | 4.794,000 | 69.192,230 |
| 16.05.2025 | 15:02:42.130 | 13,540 BZ | 75 | 1.015,500 | 4.719,000 | 68.177,480 |
| 16.05.2025 | 14:56:52.484 | 13,640 BZ | 74 | 1.009,360 | 4.644,000 | 67.161,980 |
| 16.05.2025 | 14:56:47.325 | 13,680 BZ | 74 | 1.012,320 | 4.570,000 | 66.152,620 |
| 16.05.2025 | 14:52:35.347 | 13,850 BZ | 73 | 1.011,050 | 4.496,000 | 65.140,300 |
| 16.05.2025 | 14:52:05.896 | 13,870 BZ | 73 | 1.012,510 | 4.423,000 | 64.129,250 |
