DJ Industrial Average/KO/Call [endlos]/MS
WKN MM8KP9
ISIN DE000MM8KP97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 20:38:26.194 | 9,090 G | - | - | 25.950,000 | 174.123,100 |
| 19.12.2025 | 20:38:26.194 | 9,090 G | - | - | 25.950,000 | 174.123,100 |
| 19.12.2025 | 20:11:02.256 | 8,800 BZ | 55 | 484,000 | 25.950,000 | 174.123,100 |
| 19.12.2025 | 20:10:54.183 | 8,790 BZ | 55 | 483,450 | 25.895,000 | 173.639,100 |
| 19.12.2025 | 15:17:40.824 | 7,100 G | - | - | 25.840,000 | 173.155,650 |
| 19.12.2025 | 14:17:31.224 | 6,660 G | - | - | 25.840,000 | 173.155,650 |
| 19.12.2025 | 13:58:11.559 | 6,620 G | - | - | 25.840,000 | 173.155,650 |
| 19.12.2025 | 12:15:20.122 | 6,920 G | - | - | 25.840,000 | 173.155,650 |
| 19.12.2025 | 11:50:34.691 | 7,340 G | - | - | 25.840,000 | 173.155,650 |
| 19.12.2025 | 11:00:47.911 | 7,380 BZ | 470 | 3.468,600 | 25.840,000 | 173.155,650 |
| 19.12.2025 | 10:58:21.833 | 7,390 BZ | 470 | 3.473,300 | 25.370,000 | 169.687,050 |
| 19.12.2025 | 10:51:25.107 | 7,300 BZ | 475 | 3.467,500 | 24.900,000 | 166.213,750 |
| 19.12.2025 | 10:50:18.095 | 7,290 BZ | 475 | 3.462,750 | 24.425,000 | 162.746,250 |
| 19.12.2025 | 10:46:30.916 | 7,320 BZ | 475 | 3.477,000 | 23.950,000 | 159.283,500 |
| 19.12.2025 | 10:46:20.602 | 7,340 BZ | 475 | 3.486,500 | 23.475,000 | 155.806,500 |
| 19.12.2025 | 10:30:20.832 | 7,270 G | - | - | 23.000,000 | 152.320,000 |
| 19.12.2025 | 10:06:53.838 | 7,210 BZ | 500 | 3.605,000 | 23.000,000 | 152.320,000 |
| 19.12.2025 | 10:06:37.844 | 7,200 BZ | 500 | 3.600,000 | 22.500,000 | 148.715,000 |
| 19.12.2025 | 10:06:30.181 | 7,210 BZ | 500 | 3.605,000 | 22.000,000 | 145.115,000 |
| 19.12.2025 | 10:06:20.144 | 7,250 BZ | 500 | 3.625,000 | 21.500,000 | 141.510,000 |
| 19.12.2025 | 09:56:03.570 | 7,140 BZ | 500 | 3.570,000 | 21.000,000 | 137.885,000 |
| 19.12.2025 | 09:48:00.264 | 7,130 BZ | 500 | 3.565,000 | 20.500,000 | 134.315,000 |
| 19.12.2025 | 09:42:49.796 | 6,960 BZ | 500 | 3.480,000 | 20.000,000 | 130.750,000 |
| 19.12.2025 | 09:39:54.436 | 6,920 BZ | 500 | 3.460,000 | 19.500,000 | 127.270,000 |
| 19.12.2025 | 09:37:54.588 | 6,880 BZ | 500 | 3.440,000 | 19.000,000 | 123.810,000 |
| 19.12.2025 | 09:37:50.306 | 6,870 BZ | 500 | 3.435,000 | 18.500,000 | 120.370,000 |
| 19.12.2025 | 09:35:51.519 | 6,860 BZ | 500 | 3.430,000 | 18.000,000 | 116.935,000 |
| 19.12.2025 | 09:35:46.940 | 6,870 BZ | 500 | 3.435,000 | 17.500,000 | 113.505,000 |
| 19.12.2025 | 09:34:43.111 | 6,780 BZ | 500 | 3.390,000 | 17.000,000 | 110.070,000 |
| 19.12.2025 | 09:34:19.961 | 6,750 BZ | 500 | 3.375,000 | 16.500,000 | 106.680,000 |
| 19.12.2025 | 09:33:34.390 | 6,730 BZ | 500 | 3.365,000 | 16.000,000 | 103.305,000 |
| 19.12.2025 | 09:32:40.124 | 6,730 BZ | 500 | 3.365,000 | 15.500,000 | 99.940,000 |
| 19.12.2025 | 09:22:28.468 | 6,830 BZ | 500 | 3.415,000 | 15.000,000 | 96.575,000 |
| 19.12.2025 | 09:19:10.946 | 6,880 BZ | 500 | 3.440,000 | 14.500,000 | 93.160,000 |
| 19.12.2025 | 09:18:15.820 | 6,820 BZ | 500 | 3.410,000 | 14.000,000 | 89.720,000 |
| 19.12.2025 | 09:17:49.860 | 6,800 BZ | 500 | 3.400,000 | 13.500,000 | 86.310,000 |
| 19.12.2025 | 09:17:20.624 | 6,760 BZ | 500 | 3.380,000 | 13.000,000 | 82.910,000 |
| 19.12.2025 | 09:16:04.723 | 6,750 BZ | 500 | 3.375,000 | 12.500,000 | 79.530,000 |
| 19.12.2025 | 09:14:21.775 | 6,670 BZ | 500 | 3.335,000 | 12.000,000 | 76.155,000 |
| 19.12.2025 | 09:13:56.425 | 6,670 BZ | 500 | 3.335,000 | 11.500,000 | 72.820,000 |
| 19.12.2025 | 09:12:50.245 | 6,640 BZ | 500 | 3.320,000 | 11.000,000 | 69.485,000 |
| 19.12.2025 | 09:11:34.831 | 6,670 BZ | 500 | 3.335,000 | 10.500,000 | 66.165,000 |
| 19.12.2025 | 09:07:20.785 | 6,650 BZ | 500 | 3.325,000 | 10.000,000 | 62.830,000 |
| 19.12.2025 | 09:04:04.434 | 6,630 BZ | 500 | 3.315,000 | 9.500,000 | 59.505,000 |
| 19.12.2025 | 09:03:02.145 | 6,550 BZ | 500 | 3.275,000 | 9.000,000 | 56.190,000 |
| 19.12.2025 | 09:02:24.307 | 6,570 BZ | 500 | 3.285,000 | 8.500,000 | 52.915,000 |
| 19.12.2025 | 08:50:26.135 | 6,090 G | - | - | 8.000,000 | 49.630,000 |
| 19.12.2025 | 08:42:34.650 | 6,110 BZ | 500 | 3.055,000 | 8.000,000 | 49.630,000 |
| 19.12.2025 | 08:42:24.570 | 6,110 BZ | 500 | 3.055,000 | 7.500,000 | 46.575,000 |
| 19.12.2025 | 08:29:19.905 | 6,200 BZ | 500 | 3.100,000 | 7.000,000 | 43.520,000 |
| 19.12.2025 | 08:29:15.375 | 6,200 BZ | 500 | 3.100,000 | 6.500,000 | 40.420,000 |
| 19.12.2025 | 08:28:34.499 | 6,180 BZ | 500 | 3.090,000 | 6.000,000 | 37.320,000 |
| 19.12.2025 | 08:27:40.550 | 6,110 BZ | 500 | 3.055,000 | 5.500,000 | 34.230,000 |
| 19.12.2025 | 08:25:15.679 | 6,160 BZ | 500 | 3.080,000 | 5.000,000 | 31.175,000 |
| 19.12.2025 | 08:23:49.374 | 6,190 BZ | 500 | 3.095,000 | 4.500,000 | 28.095,000 |
| 19.12.2025 | 08:19:35.358 | 6,230 BZ | 500 | 3.115,000 | 4.000,000 | 25.000,000 |
| 19.12.2025 | 08:17:58.011 | 6,200 BZ | 500 | 3.100,000 | 3.500,000 | 21.885,000 |
| 19.12.2025 | 08:16:30.674 | 6,270 BZ | 500 | 3.135,000 | 3.000,000 | 18.785,000 |
| 19.12.2025 | 08:16:26.423 | 6,280 BZ | 500 | 3.140,000 | 2.500,000 | 15.650,000 |
| 19.12.2025 | 08:16:22.300 | 6,270 BZ | 500 | 3.135,000 | 2.000,000 | 12.510,000 |
| 19.12.2025 | 08:15:55.861 | 6,250 BZ | 500 | 3.125,000 | 1.500,000 | 9.375,000 |
| 19.12.2025 | 08:13:41.279 | 6,240 BZ | 500 | 3.120,000 | 1.000,000 | 6.250,000 |
| 19.12.2025 | 08:13:31.559 | 6,260 BZ | 500 | 3.130,000 | 500,000 | 3.130,000 |
| 18.12.2025 | 20:58:04.006 | 6,180 G | - | - | 17.980,000 | 130.471,700 |
| 18.12.2025 | 20:58:04.006 | 6,180 G | - | - | 17.980,000 | 130.471,700 |
| 18.12.2025 | 20:29:05.447 | 7,040 G | - | - | 17.980,000 | 130.471,700 |
| 18.12.2025 | 20:10:37.710 | 7,700 BZ | 300 | 2.310,000 | 17.980,000 | 130.471,700 |
| 18.12.2025 | 20:05:54.257 | 7,050 BZ | 300 | 2.115,000 | 17.680,000 | 128.161,700 |
| 18.12.2025 | 19:56:09.673 | 7,710 BZ | 300 | 2.313,000 | 17.380,000 | 126.046,700 |
| 18.12.2025 | 19:55:40.037 | 7,590 BZ | 300 | 2.277,000 | 17.080,000 | 123.733,700 |
| 18.12.2025 | 19:53:43.620 | 7,590 G | - | - | 16.780,000 | 121.456,700 |
| 18.12.2025 | 19:51:05.900 | 7,650 BZ | 300 | 2.295,000 | 16.780,000 | 121.456,700 |
| 18.12.2025 | 19:50:44.116 | 7,690 BZ | 300 | 2.307,000 | 16.480,000 | 119.161,700 |
| 18.12.2025 | 19:32:17.724 | 8,480 BZ | 300 | 2.544,000 | 16.180,000 | 116.854,700 |
| 18.12.2025 | 19:32:09.237 | 8,450 BZ | 300 | 2.535,000 | 15.880,000 | 114.310,700 |
| 18.12.2025 | 19:28:39.704 | 8,180 BZ | 300 | 2.454,000 | 15.580,000 | 111.775,700 |
| 18.12.2025 | 19:28:33.667 | 8,210 BZ | 300 | 2.463,000 | 15.280,000 | 109.321,700 |
| 18.12.2025 | 19:12:09.664 | 7,990 BZ | 300 | 2.397,000 | 14.980,000 | 106.858,700 |
| 18.12.2025 | 19:11:58.878 | 7,860 BZ | 300 | 2.358,000 | 14.680,000 | 104.461,700 |
| 18.12.2025 | 18:54:12.758 | 7,560 BZ | 300 | 2.268,000 | 14.380,000 | 102.103,700 |
| 18.12.2025 | 18:54:06.857 | 7,530 BZ | 300 | 2.259,000 | 14.080,000 | 99.835,700 |
| 18.12.2025 | 18:53:59.626 | 7,520 BZ | 300 | 2.256,000 | 13.780,000 | 97.576,700 |
| 18.12.2025 | 18:53:19.338 | 7,340 BZ | 300 | 2.202,000 | 13.480,000 | 95.320,700 |
| 18.12.2025 | 18:51:05.205 | 7,320 G | - | - | 13.180,000 | 93.118,700 |
| 18.12.2025 | 18:12:48.792 | 7,080 BZ | 300 | 2.124,000 | 13.180,000 | 93.118,700 |
| 18.12.2025 | 18:12:44.012 | 7,130 BZ | 300 | 2.139,000 | 12.880,000 | 90.994,700 |
| 18.12.2025 | 17:27:45.573 | 9,630 G | - | - | 12.580,000 | 88.855,700 |
| 18.12.2025 | 16:23:07.368 | 8,640 G | - | - | 12.580,000 | 88.855,700 |
| 18.12.2025 | 15:20:11.877 | 8,380 G | - | - | 12.580,000 | 88.855,700 |
| 18.12.2025 | 14:40:34.812 | 8,240 BZ | 400 | 3.296,000 | 12.580,000 | 88.855,700 |
| 18.12.2025 | 14:40:22.896 | 8,130 BZ | 400 | 3.252,000 | 12.180,000 | 85.559,700 |
| 18.12.2025 | 14:32:04.751 | 7,830 BZ | 440 | 3.445,200 | 11.780,000 | 82.307,700 |
| 18.12.2025 | 14:30:12.324 | 7,850 BZ | 440 | 3.454,000 | 11.340,000 | 78.862,500 |
| 18.12.2025 | 14:27:08.386 | 7,310 BZ | 440 | 3.216,400 | 10.900,000 | 75.408,500 |
| 18.12.2025 | 14:26:01.848 | 7,280 BZ | 440 | 3.203,200 | 10.460,000 | 72.192,100 |
| 18.12.2025 | 14:22:09.664 | 7,170 G | - | - | 10.020,000 | 68.988,900 |
| 18.12.2025 | 14:17:28.204 | 7,170 BZ | 450 | 3.226,500 | 10.020,000 | 68.988,900 |
| 18.12.2025 | 14:17:04.731 | 7,170 BZ | 450 | 3.226,500 | 9.570,000 | 65.762,400 |
| 18.12.2025 | 14:09:33.364 | 6,900 G | - | - | 9.120,000 | 62.535,900 |
| 18.12.2025 | 14:09:26.730 | 6,930 BZ | 450 | 3.118,500 | 9.120,000 | 62.535,900 |