DAX/XDAX/KO/Put [endlos]/MS
WKN MG4Y5V
ISIN DE000MG4Y5V9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.01.2026 | 16:14:38.757 | 7,920 G | - | - | 11.810,000 | 104.123,850 |
| 26.01.2026 | 15:34:26.555 | 8,000 G | - | - | 11.810,000 | 104.123,850 |
| 26.01.2026 | 15:09:29.835 | 8,030 BZ | 130 | 1.043,900 | 11.810,000 | 104.123,850 |
| 26.01.2026 | 15:09:26.109 | 8,030 BZ | 130 | 1.043,900 | 11.680,000 | 103.079,950 |
| 26.01.2026 | 15:06:49.730 | 8,160 BZ | 130 | 1.060,800 | 11.550,000 | 102.036,050 |
| 26.01.2026 | 15:06:26.756 | 8,180 BZ | 130 | 1.063,400 | 11.420,000 | 100.975,250 |
| 26.01.2026 | 15:02:39.057 | 8,270 BZ | 125 | 1.033,750 | 11.290,000 | 99.911,850 |
| 26.01.2026 | 15:02:35.161 | 8,260 BZ | 125 | 1.032,500 | 11.165,000 | 98.878,100 |
| 26.01.2026 | 14:59:36.426 | 8,420 BZ | 120 | 1.010,400 | 11.040,000 | 97.845,600 |
| 26.01.2026 | 14:59:15.657 | 8,430 BZ | 120 | 1.011,600 | 10.920,000 | 96.835,200 |
| 26.01.2026 | 14:56:27.797 | 8,570 BZ | 120 | 1.028,400 | 10.800,000 | 95.823,600 |
| 26.01.2026 | 14:56:14.546 | 8,580 BZ | 120 | 1.029,600 | 10.680,000 | 94.795,200 |
| 26.01.2026 | 14:53:40.034 | 8,710 BZ | 120 | 1.045,200 | 10.560,000 | 93.765,600 |
| 26.01.2026 | 14:51:40.724 | 8,640 BZ | 120 | 1.036,800 | 10.440,000 | 92.720,400 |
| 26.01.2026 | 14:46:37.505 | 8,750 BZ | 120 | 1.050,000 | 10.320,000 | 91.683,600 |
| 26.01.2026 | 14:46:18.185 | 8,760 BZ | 120 | 1.051,200 | 10.200,000 | 90.633,600 |
| 26.01.2026 | 14:43:25.072 | 8,820 BZ | 120 | 1.058,400 | 10.080,000 | 89.582,400 |
| 26.01.2026 | 14:42:39.096 | 8,830 BZ | 120 | 1.059,600 | 9.960,000 | 88.524,000 |
| 26.01.2026 | 14:42:02.394 | 8,860 BZ | 360 | 3.189,600 | 9.840,000 | 87.464,400 |
| 26.01.2026 | 14:40:58.659 | 8,850 BZ | 360 | 3.186,000 | 9.480,000 | 84.274,800 |
| 26.01.2026 | 14:19:42.990 | 8,660 BZ | 120 | 1.039,200 | 9.120,000 | 81.088,800 |
| 26.01.2026 | 14:19:11.678 | 8,670 BZ | 120 | 1.040,400 | 9.000,000 | 80.049,600 |
| 26.01.2026 | 14:13:14.029 | 8,790 G | - | - | 8.880,000 | 79.009,200 |
| 26.01.2026 | 13:55:39.320 | 8,770 BZ | 120 | 1.052,400 | 8.880,000 | 79.009,200 |
| 26.01.2026 | 13:54:01.550 | 8,750 BZ | 120 | 1.050,000 | 8.760,000 | 77.956,800 |
| 26.01.2026 | 13:53:03.261 | 8,790 BZ | 120 | 1.054,800 | 8.640,000 | 76.906,800 |
| 26.01.2026 | 13:52:49.252 | 8,800 BZ | 120 | 1.056,000 | 8.520,000 | 75.852,000 |
| 26.01.2026 | 13:19:03.043 | 8,920 BZ | 240 | 2.140,800 | 8.400,000 | 74.796,000 |
| 26.01.2026 | 13:18:57.378 | 8,900 BZ | 240 | 2.136,000 | 8.160,000 | 72.655,200 |
| 26.01.2026 | 13:11:44.126 | 8,770 BZ | 120 | 1.052,400 | 7.920,000 | 70.519,200 |
| 26.01.2026 | 13:11:40.088 | 8,780 BZ | 120 | 1.053,600 | 7.800,000 | 69.466,800 |
| 26.01.2026 | 13:10:37.815 | 8,820 G | - | - | 7.680,000 | 68.413,200 |
| 26.01.2026 | 13:06:08.143 | 8,840 BZ | 120 | 1.060,800 | 7.680,000 | 68.413,200 |
| 26.01.2026 | 13:06:04.296 | 8,850 BZ | 120 | 1.062,000 | 7.560,000 | 67.352,400 |
| 26.01.2026 | 12:46:31.345 | 9,250 BZ | 120 | 1.110,000 | 7.440,000 | 66.290,400 |
| 26.01.2026 | 12:46:15.736 | 9,250 BZ | 120 | 1.110,000 | 7.320,000 | 65.180,400 |
| 26.01.2026 | 12:30:11.908 | 9,090 BZ | 120 | 1.090,800 | 7.200,000 | 64.070,400 |
| 26.01.2026 | 12:30:08.307 | 9,120 BZ | 120 | 1.094,400 | 7.080,000 | 62.979,600 |
| 26.01.2026 | 12:19:03.460 | 9,210 G | - | - | 6.960,000 | 61.885,200 |
| 26.01.2026 | 11:58:45.576 | 9,410 G | - | - | 6.960,000 | 61.885,200 |
| 26.01.2026 | 11:10:14.090 | 9,610 G | - | - | 6.960,000 | 61.885,200 |
| 26.01.2026 | 10:11:23.766 | 8,810 BZ | 120 | 1.057,200 | 6.960,000 | 61.885,200 |
| 26.01.2026 | 10:11:19.470 | 8,800 BZ | 120 | 1.056,000 | 6.840,000 | 60.828,000 |
| 26.01.2026 | 10:07:45.616 | 8,750 BZ | 120 | 1.050,000 | 6.720,000 | 59.772,000 |
| 26.01.2026 | 10:07:35.898 | 8,750 BZ | 120 | 1.050,000 | 6.600,000 | 58.722,000 |
| 26.01.2026 | 10:02:11.321 | 8,890 G | - | - | 6.480,000 | 57.672,000 |
| 26.01.2026 | 09:57:32.047 | 8,880 BZ | 120 | 1.065,600 | 6.480,000 | 57.672,000 |
| 26.01.2026 | 09:54:49.811 | 8,890 BZ | 120 | 1.066,800 | 6.360,000 | 56.606,400 |
| 26.01.2026 | 09:51:36.049 | 8,870 BZ | 120 | 1.064,400 | 6.240,000 | 55.539,600 |
| 26.01.2026 | 09:51:13.800 | 8,820 BZ | 120 | 1.058,400 | 6.120,000 | 54.475,200 |
| 26.01.2026 | 09:49:23.595 | 8,860 BZ | 240 | 2.126,400 | 6.000,000 | 53.416,800 |
| 26.01.2026 | 09:48:42.658 | 8,840 BZ | 240 | 2.121,600 | 5.760,000 | 51.290,400 |
| 26.01.2026 | 09:46:10.174 | 8,720 BZ | 120 | 1.046,400 | 5.520,000 | 49.168,800 |
| 26.01.2026 | 09:46:01.247 | 8,770 BZ | 120 | 1.052,400 | 5.400,000 | 48.122,400 |
| 26.01.2026 | 09:43:02.925 | 8,790 BZ | 120 | 1.054,800 | 5.280,000 | 47.070,000 |
| 26.01.2026 | 09:42:43.892 | 8,820 BZ | 120 | 1.058,400 | 5.160,000 | 46.015,200 |
| 26.01.2026 | 09:40:35.796 | 8,920 BZ | 120 | 1.070,400 | 5.040,000 | 44.956,800 |
| 26.01.2026 | 09:40:13.701 | 8,890 BZ | 120 | 1.066,800 | 4.920,000 | 43.886,400 |
| 26.01.2026 | 09:35:50.790 | 8,890 BZ | 800 | 7.112,000 | 4.800,000 | 42.819,600 |
| 26.01.2026 | 09:25:30.990 | 8,540 BZ | 120 | 1.024,800 | 4.000,000 | 35.707,600 |
| 26.01.2026 | 09:24:52.683 | 8,530 BZ | 120 | 1.023,600 | 3.880,000 | 34.682,800 |
| 26.01.2026 | 09:19:14.261 | 8,730 BZ | 200 | 1.746,000 | 3.760,000 | 33.659,200 |
| 26.01.2026 | 09:19:07.252 | 8,750 BZ | 200 | 1.750,000 | 3.560,000 | 31.913,200 |
| 26.01.2026 | 09:16:04.011 | 8,780 BZ | 120 | 1.053,600 | 3.360,000 | 30.163,200 |
| 26.01.2026 | 09:15:59.557 | 8,750 BZ | 120 | 1.050,000 | 3.240,000 | 29.109,600 |
| 26.01.2026 | 09:12:56.237 | 8,850 G | - | - | 3.120,000 | 28.059,600 |
| 26.01.2026 | 09:04:56.911 | 8,720 BZ | 120 | 1.046,400 | 3.120,000 | 28.059,600 |
| 26.01.2026 | 09:04:50.906 | 8,720 BZ | 120 | 1.046,400 | 3.000,000 | 27.013,200 |
| 26.01.2026 | 09:01:11.081 | 8,850 BZ | 120 | 1.062,000 | 2.880,000 | 25.966,800 |
| 26.01.2026 | 09:01:03.213 | 8,830 BZ | 120 | 1.059,600 | 2.760,000 | 24.904,800 |
| 26.01.2026 | 09:01:01.648 | 8,830 BZ | 240 | 2.119,200 | 2.640,000 | 23.845,200 |
| 26.01.2026 | 08:57:46.144 | 8,900 BZ | 120 | 1.068,000 | 2.400,000 | 21.726,000 |
| 26.01.2026 | 08:57:02.065 | 8,940 BZ | 120 | 1.072,800 | 2.280,000 | 20.658,000 |
| 26.01.2026 | 08:38:40.726 | 9,020 BZ | 120 | 1.082,400 | 2.160,000 | 19.585,200 |
| 26.01.2026 | 08:38:30.372 | 8,990 BZ | 120 | 1.078,800 | 2.040,000 | 18.502,800 |
| 26.01.2026 | 08:33:52.085 | 9,090 BZ | 480 | 4.363,200 | 1.920,000 | 17.424,000 |
| 26.01.2026 | 08:32:33.177 | 9,150 BZ | 480 | 4.392,000 | 1.440,000 | 13.060,800 |
| 26.01.2026 | 08:28:22.376 | 8,970 BZ | 120 | 1.076,400 | 960,000 | 8.668,800 |
| 26.01.2026 | 08:28:16.974 | 8,960 BZ | 120 | 1.075,200 | 840,000 | 7.592,400 |
| 26.01.2026 | 08:19:51.774 | 9,080 G | - | - | 720,000 | 6.517,200 |
| 26.01.2026 | 08:16:41.707 | 9,060 G | - | - | 720,000 | 6.517,200 |
| 26.01.2026 | 08:16:20.618 | 9,030 BZ | 120 | 1.083,600 | 720,000 | 6.517,200 |
| 26.01.2026 | 08:16:12.631 | 9,030 BZ | 120 | 1.083,600 | 600,000 | 5.433,600 |
| 26.01.2026 | 08:07:26.104 | 8,980 BZ | 240 | 2.155,200 | 480,000 | 4.350,000 |
| 26.01.2026 | 08:07:05.262 | 9,070 BZ | 120 | 1.088,400 | 240,000 | 2.194,800 |
| 26.01.2026 | 08:04:50.863 | 9,220 BZ | 120 | 1.106,400 | 120,000 | 1.106,400 |
| 23.01.2026 | 21:51:58.396 | 8,750 BZ | 120 | 1.050,000 | 6.260,000 | 57.167,500 |
| 23.01.2026 | 21:51:58.396 | 8,750 BZ | 120 | 1.050,000 | 6.260,000 | 57.167,500 |
| 23.01.2026 | 21:51:22.274 | 8,700 BZ | 120 | 1.044,000 | 6.140,000 | 56.117,500 |
| 23.01.2026 | 21:09:03.513 | 8,770 G | - | - | 6.020,000 | 55.073,500 |
| 23.01.2026 | 20:33:49.467 | 8,500 G | - | - | 6.020,000 | 55.073,500 |
| 23.01.2026 | 19:04:53.857 | 8,800 G | - | - | 6.020,000 | 55.073,500 |
| 23.01.2026 | 18:05:22.907 | 8,480 G | - | - | 6.020,000 | 55.073,500 |
| 23.01.2026 | 17:29:59.348 | 9,120 BZ | 120 | 1.094,400 | 6.020,000 | 55.073,500 |
| 23.01.2026 | 17:29:38.041 | 9,130 BZ | 120 | 1.095,600 | 5.900,000 | 53.979,100 |
| 23.01.2026 | 17:14:08.392 | 8,780 BZ | 120 | 1.053,600 | 5.780,000 | 52.883,500 |
| 23.01.2026 | 17:13:21.099 | 8,730 BZ | 120 | 1.047,600 | 5.660,000 | 51.829,900 |
| 23.01.2026 | 17:06:03.765 | 8,600 G | - | - | 5.540,000 | 50.782,300 |
| 23.01.2026 | 16:05:25.543 | 9,060 G | - | - | 5.540,000 | 50.782,300 |
| 23.01.2026 | 15:29:06.560 | 9,260 G | - | - | 5.540,000 | 50.782,300 |