DJ Industrial Average/KO/Call [endlos]/MS
WKN MK98KU
ISIN DE000MK98KU0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 21:59:38.139 | 9,010 BZ | 2.700 | 24.327,000 | 12.140,000 | 113.090,070 |
| 11.07.2025 | 21:59:38.139 | 9,010 BZ | 2.700 | 24.327,000 | 12.140,000 | 113.090,070 |
| 11.07.2025 | 21:59:27.818 | 8,980 BZ | 1.130 | 10.147,400 | 9.440,000 | 88.763,070 |
| 11.07.2025 | 21:49:24.047 | 9,270 BZ | 114 | 1.056,780 | 8.310,000 | 78.615,670 |
| 11.07.2025 | 21:49:14.717 | 9,240 BZ | 114 | 1.053,360 | 8.196,000 | 77.558,890 |
| 11.07.2025 | 21:48:30.949 | 9,280 BZ | 113 | 1.048,640 | 8.082,000 | 76.505,530 |
| 11.07.2025 | 21:48:22.796 | 9,300 BZ | 113 | 1.050,900 | 7.969,000 | 75.456,890 |
| 11.07.2025 | 21:39:31.829 | 9,280 BZ | 112 | 1.039,360 | 7.856,000 | 74.405,990 |
| 11.07.2025 | 21:39:23.814 | 9,250 BZ | 112 | 1.036,000 | 7.744,000 | 73.366,630 |
| 11.07.2025 | 21:39:22.611 | 9,260 BZ | 114 | 1.055,640 | 7.632,000 | 72.330,630 |
| 11.07.2025 | 21:39:06.488 | 9,300 BZ | 114 | 1.060,200 | 7.518,000 | 71.274,990 |
| 11.07.2025 | 21:26:00.630 | 9,400 BZ | 112 | 1.052,800 | 7.404,000 | 70.214,790 |
| 11.07.2025 | 21:25:08.398 | 9,390 BZ | 112 | 1.051,680 | 7.292,000 | 69.161,990 |
| 11.07.2025 | 21:20:38.303 | 9,270 BZ | 113 | 1.047,510 | 7.180,000 | 68.110,310 |
| 11.07.2025 | 21:20:30.305 | 9,260 BZ | 113 | 1.046,380 | 7.067,000 | 67.062,800 |
| 11.07.2025 | 20:27:50.602 | 8,860 BZ | 124 | 1.098,640 | 6.954,000 | 66.016,420 |
| 11.07.2025 | 20:27:43.086 | 8,900 BZ | 124 | 1.103,600 | 6.830,000 | 64.917,780 |
| 11.07.2025 | 20:23:25.893 | 9,000 BZ | 135 | 1.215,000 | 6.706,000 | 63.814,180 |
| 11.07.2025 | 20:23:20.175 | 9,050 BZ | 135 | 1.221,750 | 6.571,000 | 62.599,180 |
| 11.07.2025 | 20:19:48.999 | 8,990 BZ | 115 | 1.033,850 | 6.436,000 | 61.377,430 |
| 11.07.2025 | 20:19:30.761 | 9,000 BZ | 115 | 1.035,000 | 6.321,000 | 60.343,580 |
| 11.07.2025 | 20:10:52.860 | 9,060 BZ | 226 | 2.047,560 | 6.206,000 | 59.308,580 |
| 11.07.2025 | 20:10:47.849 | 9,080 BZ | 226 | 2.052,080 | 5.980,000 | 57.261,020 |
| 11.07.2025 | 20:05:59.358 | 9,130 BZ | 115 | 1.049,950 | 5.754,000 | 55.208,940 |
| 11.07.2025 | 20:03:25.336 | 9,100 BZ | 115 | 1.046,500 | 5.639,000 | 54.158,990 |
| 11.07.2025 | 20:03:01.804 | 9,160 BZ | 222 | 2.033,520 | 5.524,000 | 53.112,490 |
| 11.07.2025 | 20:02:56.841 | 9,210 BZ | 222 | 2.044,620 | 5.302,000 | 51.078,970 |
| 11.07.2025 | 20:02:18.599 | 9,250 BZ | 330 | 3.052,500 | 5.080,000 | 49.034,350 |
| 11.07.2025 | 20:02:13.537 | 9,240 BZ | 110 | 1.016,400 | 4.750,000 | 45.981,850 |
| 11.07.2025 | 20:02:12.667 | 9,240 BZ | 220 | 2.032,800 | 4.640,000 | 44.965,450 |
| 11.07.2025 | 19:59:36.442 | 9,260 BZ | 330 | 3.055,800 | 4.420,000 | 42.932,650 |
| 11.07.2025 | 19:59:27.256 | 9,260 BZ | 110 | 1.018,600 | 4.090,000 | 39.876,850 |
| 11.07.2025 | 19:59:15.465 | 9,280 BZ | 110 | 1.020,800 | 3.980,000 | 38.858,250 |
| 11.07.2025 | 19:58:35.136 | 9,270 BZ | 110 | 1.019,700 | 3.870,000 | 37.837,450 |
| 11.07.2025 | 19:56:23.318 | 9,230 BZ | 112 | 1.033,760 | 3.760,000 | 36.817,750 |
| 11.07.2025 | 19:55:00.567 | 9,130 BZ | 112 | 1.022,560 | 3.648,000 | 35.783,990 |
| 11.07.2025 | 19:53:28.048 | 9,120 BZ | 115 | 1.048,800 | 3.536,000 | 34.761,430 |
| 11.07.2025 | 19:53:22.739 | 9,130 BZ | 115 | 1.049,950 | 3.421,000 | 33.712,630 |
| 11.07.2025 | 19:00:38.572 | 8,890 BZ | 114 | 1.013,460 | 3.306,000 | 32.662,680 |
| 11.07.2025 | 19:00:29.964 | 8,920 BZ | 114 | 1.016,880 | 3.192,000 | 31.649,220 |
| 11.07.2025 | 19:00:19.012 | 8,980 BZ | 115 | 1.032,700 | 3.078,000 | 30.632,340 |
| 11.07.2025 | 19:00:08.667 | 8,990 BZ | 115 | 1.033,850 | 2.963,000 | 29.599,640 |
| 11.07.2025 | 18:59:35.020 | 8,980 BZ | 106 | 951,880 | 2.848,000 | 28.565,790 |
| 11.07.2025 | 18:59:28.614 | 9,000 BZ | 106 | 954,000 | 2.742,000 | 27.613,910 |
| 11.07.2025 | 18:52:02.860 | 8,640 G | - | - | 2.636,000 | 26.659,910 |
| 11.07.2025 | 17:22:57.056 | 9,150 G | - | - | 2.636,000 | 26.659,910 |
| 11.07.2025 | 12:30:50.898 | 8,950 G | - | - | 2.636,000 | 26.659,910 |
| 11.07.2025 | 12:19:01.785 | 9,070 G | - | - | 2.636,000 | 26.659,910 |
| 11.07.2025 | 12:00:37.271 | 8,780 BZ | 116 | 1.018,480 | 2.636,000 | 26.659,910 |
| 11.07.2025 | 12:00:32.633 | 8,780 BZ | 116 | 1.018,480 | 2.520,000 | 25.641,430 |
| 11.07.2025 | 09:41:09.140 | 9,790 BZ | 104 | 1.018,160 | 2.404,000 | 24.622,950 |
| 11.07.2025 | 09:41:02.367 | 9,790 BZ | 104 | 1.018,160 | 2.300,000 | 23.604,790 |
| 11.07.2025 | 09:40:59.134 | 9,850 BZ | 104 | 1.024,400 | 2.196,000 | 22.586,630 |
| 11.07.2025 | 09:40:35.847 | 9,880 BZ | 104 | 1.027,520 | 2.092,000 | 21.562,230 |
| 11.07.2025 | 09:13:33.026 | 10,000 BZ | 102 | 1.020,000 | 1.988,000 | 20.534,710 |
| 11.07.2025 | 09:13:15.352 | 10,000 BZ | 102 | 1.020,000 | 1.886,000 | 19.514,710 |
| 11.07.2025 | 09:02:56.514 | 10,300 BZ | 99 | 1.019,700 | 1.784,000 | 18.494,710 |
| 11.07.2025 | 09:02:46.842 | 10,300 BZ | 99 | 1.019,700 | 1.685,000 | 17.475,010 |
| 11.07.2025 | 08:41:52.868 | 10,050 BZ | 102 | 1.025,100 | 1.586,000 | 16.455,310 |
| 11.07.2025 | 08:41:48.133 | 10,000 BZ | 102 | 1.020,000 | 1.484,000 | 15.430,210 |
| 11.07.2025 | 08:29:47.030 | 10,410 BZ | 198 | 2.061,180 | 1.382,000 | 14.410,210 |
| 11.07.2025 | 08:29:42.641 | 10,390 BZ | 198 | 2.057,220 | 1.184,000 | 12.349,030 |
| 11.07.2025 | 08:29:36.192 | 10,430 BZ | 196 | 2.044,280 | 986,000 | 10.291,810 |
| 11.07.2025 | 08:29:32.608 | 10,430 BZ | 98 | 1.022,140 | 790,000 | 8.247,530 |
| 11.07.2025 | 08:29:31.735 | 10,480 BZ | 98 | 1.027,040 | 692,000 | 7.225,390 |
| 11.07.2025 | 08:27:22.704 | 10,460 BZ | 98 | 1.025,080 | 594,000 | 6.198,350 |
| 11.07.2025 | 08:27:18.439 | 10,460 BZ | 98 | 1.025,080 | 496,000 | 5.173,270 |
| 11.07.2025 | 08:24:37.112 | 10,410 BZ | 99 | 1.030,590 | 398,000 | 4.148,190 |
| 11.07.2025 | 08:24:33.521 | 10,400 BZ | 99 | 1.029,600 | 299,000 | 3.117,600 |
| 11.07.2025 | 08:24:09.994 | 10,450 BZ | 100 | 1.045,000 | 200,000 | 2.088,000 |
| 11.07.2025 | 08:23:43.768 | 10,430 BZ | 100 | 1.043,000 | 100,000 | 1.043,000 |
| 10.07.2025 | 21:57:21.297 | 11,500 BZ | 90 | 1.035,000 | 532,000 | 6.169,140 |
| 10.07.2025 | 21:57:21.297 | 11,500 BZ | 90 | 1.035,000 | 532,000 | 6.169,140 |
| 10.07.2025 | 21:55:02.483 | 11,300 BZ | 90 | 1.017,000 | 442,000 | 5.134,140 |
| 10.07.2025 | 21:54:57.701 | 11,380 BZ | 89 | 1.012,820 | 352,000 | 4.117,140 |
| 10.07.2025 | 21:53:28.876 | 11,390 BZ | 89 | 1.013,710 | 263,000 | 3.104,320 |
| 10.07.2025 | 21:45:39.905 | 12,080 G | - | - | 174,000 | 2.090,610 |
| 10.07.2025 | 21:31:15.953 | 12,070 BZ | 87 | 1.050,090 | 174,000 | 2.090,610 |
| 10.07.2025 | 21:28:21.636 | 11,960 BZ | 87 | 1.040,520 | 87,000 | 1.040,520 |
| 10.07.2025 | 12:33:35.589 | 9,300 G | - | - | - | - |
| 10.07.2025 | 12:18:48.702 | 9,250 G | - | - | - | - |
| 09.07.2025 | 18:19:36.968 | 8,810 G | - | - | - | - |
| 09.07.2025 | 18:19:36.968 | 8,810 G | - | - | - | - |
| 09.07.2025 | 17:22:08.826 | 8,370 G | - | - | - | - |
| 09.07.2025 | 12:27:29.624 | 8,790 G | - | - | - | - |
| 09.07.2025 | 12:17:17.690 | 8,840 G | - | - | - | - |
| 08.07.2025 | 18:26:53.566 | 9,360 G | - | - | - | - |
| 08.07.2025 | 18:26:53.566 | 9,360 G | - | - | - | - |
| 08.07.2025 | 17:22:16.685 | 8,530 G | - | - | - | - |
| 08.07.2025 | 12:26:07.064 | 9,090 G | - | - | - | - |
| 07.07.2025 | 12:37:39.760 | 12,910 G | - | - | - | - |
| 07.07.2025 | 12:37:39.760 | 12,910 G | - | - | - | - |
| 04.07.2025 | 17:18:39.738 | 11,420 G | - | - | - | - |
| 04.07.2025 | 17:18:39.738 | 11,420 G | - | - | - | - |
| 04.07.2025 | 12:39:28.641 | 11,570 G | - | - | - | - |
| 04.07.2025 | 12:20:32.832 | 11,540 G | - | - | - | - |
| 03.07.2025 | 12:28:16.398 | 10,910 G | - | - | - | - |
| 03.07.2025 | 12:28:16.398 | 10,910 G | - | - | - | - |
| 03.07.2025 | 12:15:58.751 | 10,950 G | - | - | - | - |
| 02.07.2025 | 20:47:29.870 | 10,600 G | - | - | - | - |