DAX/XDAX/KO/Put [endlos]/MS
WKN MG4Y76
ISIN DE000MG4Y761
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.01.2026 | 08:20:08.822 | 3,520 G | - | - | - | - |
| 07.01.2026 | 08:06:38.009 | 3,590 G | - | - | - | - |
| 06.01.2026 | 21:37:55.082 | 3,640 BZ | 385 | 1.401,400 | 26.510,000 | 116.744,250 |
| 06.01.2026 | 21:37:55.082 | 3,640 BZ | 385 | 1.401,400 | 26.510,000 | 116.744,250 |
| 06.01.2026 | 21:37:50.311 | 3,650 BZ | 385 | 1.405,250 | 26.125,000 | 115.342,850 |
| 06.01.2026 | 21:26:27.812 | 3,690 BZ | 300 | 1.107,000 | 25.740,000 | 113.937,600 |
| 06.01.2026 | 21:25:48.615 | 3,660 BZ | 300 | 1.098,000 | 25.440,000 | 112.830,600 |
| 06.01.2026 | 21:18:11.982 | 3,780 G | - | - | 25.140,000 | 111.732,600 |
| 06.01.2026 | 20:20:13.566 | 3,780 G | - | - | 25.140,000 | 111.732,600 |
| 06.01.2026 | 20:17:46.419 | 3,770 BZ | 300 | 1.131,000 | 25.140,000 | 111.732,600 |
| 06.01.2026 | 20:17:19.041 | 3,780 BZ | 300 | 1.134,000 | 24.840,000 | 110.601,600 |
| 06.01.2026 | 19:53:36.504 | 3,920 G | - | - | 24.540,000 | 109.467,600 |
| 06.01.2026 | 19:14:13.602 | 4,010 G | - | - | 24.540,000 | 109.467,600 |
| 06.01.2026 | 19:08:02.336 | 4,010 BZ | 250 | 1.002,500 | 24.540,000 | 109.467,600 |
| 06.01.2026 | 19:07:57.477 | 4,020 BZ | 250 | 1.005,000 | 24.290,000 | 108.465,100 |
| 06.01.2026 | 18:46:24.368 | 4,100 BZ | 250 | 1.025,000 | 24.040,000 | 107.460,100 |
| 06.01.2026 | 18:46:12.087 | 4,110 BZ | 250 | 1.027,500 | 23.790,000 | 106.435,100 |
| 06.01.2026 | 18:37:25.030 | 4,230 BZ | 240 | 1.015,200 | 23.540,000 | 105.407,600 |
| 06.01.2026 | 18:15:16.289 | 4,260 BZ | 260 | 1.107,600 | 23.060,000 | 103.384,400 |
| 06.01.2026 | 18:14:31.365 | 4,250 BZ | 260 | 1.105,000 | 22.800,000 | 102.276,800 |
| 06.01.2026 | 18:13:32.398 | 4,270 G | - | - | 22.540,000 | 101.171,800 |
| 06.01.2026 | 18:11:53.321 | 4,300 BZ | 250 | 1.075,000 | 22.540,000 | 101.171,800 |
| 06.01.2026 | 18:11:36.551 | 4,300 BZ | 250 | 1.075,000 | 22.290,000 | 100.096,800 |
| 06.01.2026 | 17:52:29.591 | 4,450 BZ | 250 | 1.112,500 | 22.040,000 | 99.021,800 |
| 06.01.2026 | 17:51:57.162 | 4,460 BZ | 250 | 1.115,000 | 21.790,000 | 97.909,300 |
| 06.01.2026 | 17:36:34.792 | 4,580 BZ | 1.000 | 4.580,000 | 21.540,000 | 96.794,300 |
| 06.01.2026 | 17:36:17.111 | 4,580 BZ | 1.000 | 4.580,000 | 20.540,000 | 92.214,300 |
| 06.01.2026 | 17:22:21.215 | 4,280 G | - | - | 19.540,000 | 87.634,300 |
| 06.01.2026 | 17:20:47.345 | 4,360 BZ | 250 | 1.090,000 | 19.540,000 | 87.634,300 |
| 06.01.2026 | 17:20:23.154 | 4,300 BZ | 250 | 1.075,000 | 19.290,000 | 86.544,300 |
| 06.01.2026 | 17:15:13.450 | 4,450 BZ | 250 | 1.112,500 | 19.040,000 | 85.469,300 |
| 06.01.2026 | 17:15:01.278 | 4,470 BZ | 250 | 1.117,500 | 18.790,000 | 84.356,800 |
| 06.01.2026 | 17:12:28.491 | 4,490 BZ | 250 | 1.122,500 | 18.540,000 | 83.239,300 |
| 06.01.2026 | 17:12:03.190 | 4,540 BZ | 250 | 1.135,000 | 18.290,000 | 82.116,800 |
| 06.01.2026 | 17:10:49.264 | 4,560 BZ | 50 | 228,000 | 18.040,000 | 80.981,800 |
| 06.01.2026 | 17:10:27.888 | 4,580 BZ | 250 | 1.145,000 | 17.990,000 | 80.753,800 |
| 06.01.2026 | 17:10:27.521 | 4,570 BZ | 200 | 914,000 | 17.740,000 | 79.608,800 |
| 06.01.2026 | 17:05:34.787 | 4,690 BZ | 200 | 938,000 | 17.540,000 | 78.694,800 |
| 06.01.2026 | 17:05:30.577 | 4,710 BZ | 200 | 942,000 | 17.340,000 | 77.756,800 |
| 06.01.2026 | 16:48:23.202 | 4,490 BZ | 500 | 2.245,000 | 17.140,000 | 76.814,800 |
| 06.01.2026 | 16:47:29.034 | 4,510 BZ | 500 | 2.255,000 | 16.640,000 | 74.569,800 |
| 06.01.2026 | 16:20:28.640 | 4,540 G | - | - | 16.140,000 | 72.314,800 |
| 06.01.2026 | 15:44:56.420 | 4,170 G | - | - | 16.140,000 | 72.314,800 |
| 06.01.2026 | 15:36:30.321 | 4,210 BZ | 500 | 2.105,000 | 16.140,000 | 72.314,800 |
| 06.01.2026 | 15:36:18.853 | 4,230 BZ | 500 | 2.115,000 | 15.640,000 | 70.209,800 |
| 06.01.2026 | 15:36:14.879 | 4,230 BZ | 675 | 2.855,250 | 15.140,000 | 68.094,800 |
| 06.01.2026 | 15:35:36.972 | 4,180 BZ | 675 | 2.821,500 | 14.465,000 | 65.239,550 |
| 06.01.2026 | 15:21:58.979 | 3,940 BZ | 300 | 1.182,000 | 13.790,000 | 62.418,050 |
| 06.01.2026 | 15:20:58.122 | 3,920 BZ | 300 | 1.176,000 | 13.490,000 | 61.236,050 |
| 06.01.2026 | 14:22:32.940 | 4,040 G | - | - | 13.190,000 | 60.060,050 |
| 06.01.2026 | 14:04:11.200 | 3,820 BZ | 300 | 1.146,000 | 13.190,000 | 60.060,050 |
| 06.01.2026 | 14:03:42.320 | 3,840 BZ | 300 | 1.152,000 | 12.890,000 | 58.914,050 |
| 06.01.2026 | 13:47:39.010 | 3,900 BZ | 265 | 1.033,500 | 12.590,000 | 57.762,050 |
| 06.01.2026 | 13:47:35.731 | 3,890 BZ | 265 | 1.030,850 | 12.325,000 | 56.728,550 |
| 06.01.2026 | 13:16:58.343 | 4,150 BZ | 250 | 1.037,500 | 12.060,000 | 55.697,700 |
| 06.01.2026 | 13:16:20.374 | 4,160 BZ | 250 | 1.040,000 | 11.810,000 | 54.660,200 |
| 06.01.2026 | 13:05:01.275 | 4,340 G | - | - | 11.560,000 | 53.620,200 |
| 06.01.2026 | 13:03:36.693 | 4,300 BZ | 240 | 1.032,000 | 11.560,000 | 53.620,200 |
| 06.01.2026 | 13:02:25.102 | 4,220 BZ | 240 | 1.012,800 | 11.320,000 | 52.588,200 |
| 06.01.2026 | 12:44:12.819 | 4,410 G | - | - | 11.080,000 | 51.575,400 |
| 06.01.2026 | 12:15:23.635 | 4,440 BZ | 230 | 1.021,200 | 11.080,000 | 51.575,400 |
| 06.01.2026 | 12:12:46.452 | 4,430 BZ | 230 | 1.018,900 | 10.850,000 | 50.554,200 |
| 06.01.2026 | 12:12:27.230 | 4,430 BZ | 230 | 1.018,900 | 10.620,000 | 49.535,300 |
| 06.01.2026 | 12:09:47.863 | 4,520 BZ | 230 | 1.039,600 | 10.390,000 | 48.516,400 |
| 06.01.2026 | 12:07:38.515 | 4,580 BZ | 230 | 1.053,400 | 10.160,000 | 47.476,800 |
| 06.01.2026 | 12:07:05.564 | 4,580 BZ | 230 | 1.053,400 | 9.930,000 | 46.423,400 |
| 06.01.2026 | 12:05:52.509 | 4,590 G | - | - | 9.700,000 | 45.370,000 |
| 06.01.2026 | 12:01:07.047 | 4,650 BZ | 400 | 1.860,000 | 9.700,000 | 45.370,000 |
| 06.01.2026 | 11:59:03.824 | 4,720 BZ | 400 | 1.888,000 | 9.300,000 | 43.510,000 |
| 06.01.2026 | 11:49:12.182 | 4,640 G | - | - | 8.900,000 | 41.622,000 |
| 06.01.2026 | 11:40:05.289 | 4,480 BZ | 250 | 1.120,000 | 8.900,000 | 41.622,000 |
| 06.01.2026 | 11:39:34.353 | 4,510 BZ | 250 | 1.127,500 | 8.650,000 | 40.502,000 |
| 06.01.2026 | 11:10:25.212 | 4,630 G | - | - | 8.400,000 | 39.374,500 |
| 06.01.2026 | 10:53:21.573 | 4,900 BZ | 800 | 3.920,000 | 8.400,000 | 39.374,500 |
| 06.01.2026 | 10:53:07.820 | 4,830 BZ | 800 | 3.864,000 | 7.600,000 | 35.454,500 |
| 06.01.2026 | 10:44:00.297 | 4,400 BZ | 250 | 1.100,000 | 6.800,000 | 31.590,500 |
| 06.01.2026 | 10:43:45.487 | 4,400 BZ | 250 | 1.100,000 | 6.550,000 | 30.490,500 |
| 06.01.2026 | 10:28:21.923 | 4,560 BZ | 250 | 1.140,000 | 6.300,000 | 29.390,500 |
| 06.01.2026 | 10:27:03.469 | 4,580 BZ | 250 | 1.145,000 | 6.050,000 | 28.250,500 |
| 06.01.2026 | 10:02:50.909 | 4,610 G | - | - | 5.800,000 | 27.105,500 |
| 06.01.2026 | 09:39:48.411 | 4,750 BZ | 250 | 1.187,500 | 5.800,000 | 27.105,500 |
| 06.01.2026 | 09:39:27.488 | 4,670 BZ | 250 | 1.167,500 | 5.550,000 | 25.918,000 |
| 06.01.2026 | 09:24:28.412 | 4,910 BZ | 500 | 2.455,000 | 5.300,000 | 24.750,500 |
| 06.01.2026 | 09:23:48.848 | 5,020 BZ | 500 | 2.510,000 | 4.800,000 | 22.295,500 |
| 06.01.2026 | 09:23:09.429 | 4,970 BZ | 2.000 | 9.940,000 | 4.300,000 | 19.785,500 |
| 06.01.2026 | 09:13:45.419 | 4,480 G | - | - | 2.300,000 | 9.845,500 |
| 06.01.2026 | 08:20:25.201 | 4,350 G | - | - | 2.300,000 | 9.845,500 |
| 06.01.2026 | 08:06:25.713 | 4,210 G | - | - | 2.300,000 | 9.845,500 |
| 06.01.2026 | 08:04:15.226 | 4,250 BZ | 350 | 1.487,500 | 2.300,000 | 9.845,500 |
| 06.01.2026 | 08:04:10.673 | 4,220 BZ | 350 | 1.477,000 | 1.950,000 | 8.358,000 |
| 06.01.2026 | 08:02:07.487 | 4,380 BZ | 800 | 3.504,000 | 1.600,000 | 6.881,000 |
| 06.01.2026 | 08:01:19.767 | 4,290 BZ | 300 | 1.287,000 | 800,000 | 3.377,000 |
| 06.01.2026 | 08:00:11.502 | 4,180 BZ | 500 | 2.090,000 | 500,000 | 2.090,000 |
| 05.01.2026 | 21:04:51.557 | 4,950 G | - | - | 21.556,000 | 136.707,440 |
| 05.01.2026 | 21:04:51.557 | 4,950 G | - | - | 21.556,000 | 136.707,440 |
| 05.01.2026 | 20:39:24.906 | 4,970 BZ | 200 | 994,000 | 21.556,000 | 136.707,440 |
| 05.01.2026 | 20:39:20.935 | 4,970 BZ | 200 | 994,000 | 21.356,000 | 135.713,440 |
| 05.01.2026 | 20:16:39.503 | 5,010 G | - | - | 21.156,000 | 134.719,440 |
| 05.01.2026 | 19:46:10.731 | 5,060 BZ | 150 | 759,000 | 21.156,000 | 134.719,440 |
| 05.01.2026 | 19:43:08.013 | 5,090 BZ | 150 | 763,500 | 21.006,000 | 133.960,440 |