DAX/KO/Put [endlos]/MS
WKN MG4YV1
ISIN DE000MG4YV16
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.02.2026 | 18:49:14.761 | 5,820 BZ | 180 | 1.047,600 | 20.680,000 | 105.558,800 |
| 19.02.2026 | 18:48:45.760 | 5,800 BZ | 180 | 1.044,000 | 20.500,000 | 104.511,200 |
| 19.02.2026 | 18:11:52.706 | 5,600 BZ | 180 | 1.008,000 | 20.320,000 | 103.467,200 |
| 19.02.2026 | 18:07:13.012 | 5,710 G | - | - | 20.140,000 | 102.459,200 |
| 19.02.2026 | 18:05:40.328 | 5,750 BZ | 200 | 1.150,000 | 20.140,000 | 102.459,200 |
| 19.02.2026 | 18:04:18.987 | 5,750 BZ | 200 | 1.150,000 | 19.940,000 | 101.309,200 |
| 19.02.2026 | 17:11:50.107 | 5,710 G | - | - | 19.740,000 | 100.159,200 |
| 19.02.2026 | 17:09:08.985 | 5,570 BZ | 200 | 1.114,000 | 19.740,000 | 100.159,200 |
| 19.02.2026 | 17:09:03.848 | 5,590 BZ | 200 | 1.118,000 | 19.540,000 | 99.045,200 |
| 19.02.2026 | 16:45:37.964 | 5,420 BZ | 190 | 1.029,800 | 19.340,000 | 97.927,200 |
| 19.02.2026 | 16:45:32.051 | 5,400 BZ | 190 | 1.026,000 | 19.150,000 | 96.897,400 |
| 19.02.2026 | 16:38:12.611 | 5,250 BZ | 190 | 997,500 | 18.960,000 | 95.871,400 |
| 19.02.2026 | 16:38:06.749 | 5,300 BZ | 190 | 1.007,000 | 18.770,000 | 94.873,900 |
| 19.02.2026 | 16:30:22.055 | 5,610 BZ | 190 | 1.065,900 | 18.580,000 | 93.866,900 |
| 19.02.2026 | 16:27:24.566 | 5,400 BZ | 190 | 1.026,000 | 18.390,000 | 92.801,000 |
| 19.02.2026 | 16:12:46.967 | 5,600 G | - | - | 18.200,000 | 91.775,000 |
| 19.02.2026 | 16:03:33.029 | 5,450 G | - | - | 18.200,000 | 91.775,000 |
| 19.02.2026 | 15:27:59.432 | 5,530 G | - | - | 18.200,000 | 91.775,000 |
| 19.02.2026 | 14:38:00.285 | 5,210 BZ | 400 | 2.084,000 | 18.200,000 | 91.775,000 |
| 19.02.2026 | 14:36:13.422 | 5,300 BZ | 400 | 2.120,000 | 17.800,000 | 89.691,000 |
| 19.02.2026 | 14:03:50.646 | 5,160 G | - | - | 17.400,000 | 87.571,000 |
| 19.02.2026 | 13:48:39.751 | 5,100 BZ | 400 | 2.040,000 | 17.400,000 | 87.571,000 |
| 19.02.2026 | 13:48:30.328 | 5,160 BZ | 400 | 2.064,000 | 17.000,000 | 85.531,000 |
| 19.02.2026 | 13:44:22.382 | 5,100 BZ | 400 | 2.040,000 | 16.600,000 | 83.467,000 |
| 19.02.2026 | 13:43:26.000 | 5,060 BZ | 400 | 2.024,000 | 16.200,000 | 81.427,000 |
| 19.02.2026 | 13:31:19.014 | 5,100 BZ | 100 | 510,000 | 15.800,000 | 79.403,000 |
| 19.02.2026 | 13:30:08.237 | 5,060 BZ | 400 | 2.024,000 | 15.700,000 | 78.893,000 |
| 19.02.2026 | 13:25:12.220 | 5,080 BZ | 500 | 2.540,000 | 15.300,000 | 76.869,000 |
| 19.02.2026 | 13:17:06.542 | 5,050 BZ | 500 | 2.525,000 | 14.800,000 | 74.329,000 |
| 19.02.2026 | 13:16:33.057 | 5,090 BZ | 500 | 2.545,000 | 14.300,000 | 71.804,000 |
| 19.02.2026 | 13:15:54.259 | 5,060 BZ | 500 | 2.530,000 | 13.800,000 | 69.259,000 |
| 19.02.2026 | 13:15:48.802 | 5,030 BZ | 500 | 2.515,000 | 13.300,000 | 66.729,000 |
| 19.02.2026 | 13:11:29.889 | 5,120 BZ | 500 | 2.560,000 | 12.800,000 | 64.214,000 |
| 19.02.2026 | 13:11:26.063 | 5,110 BZ | 500 | 2.555,000 | 12.300,000 | 61.654,000 |
| 19.02.2026 | 13:09:44.236 | 5,060 BZ | 500 | 2.530,000 | 11.800,000 | 59.099,000 |
| 19.02.2026 | 13:09:26.591 | 5,050 BZ | 500 | 2.525,000 | 11.300,000 | 56.569,000 |
| 19.02.2026 | 13:07:12.453 | 5,190 BZ | 500 | 2.595,000 | 10.800,000 | 54.044,000 |
| 19.02.2026 | 13:07:07.952 | 5,160 BZ | 500 | 2.580,000 | 10.300,000 | 51.449,000 |
| 19.02.2026 | 13:06:23.969 | 5,110 BZ | 500 | 2.555,000 | 9.800,000 | 48.869,000 |
| 19.02.2026 | 13:06:13.962 | 5,100 BZ | 500 | 2.550,000 | 9.300,000 | 46.314,000 |
| 19.02.2026 | 13:02:27.054 | 5,320 G | - | - | 8.800,000 | 43.764,000 |
| 19.02.2026 | 12:54:10.818 | 5,030 BZ | 500 | 2.515,000 | 8.800,000 | 43.764,000 |
| 19.02.2026 | 12:53:34.910 | 5,020 BZ | 500 | 2.510,000 | 8.300,000 | 41.249,000 |
| 19.02.2026 | 12:50:33.781 | 5,030 BZ | 500 | 2.515,000 | 7.800,000 | 38.739,000 |
| 19.02.2026 | 12:50:30.447 | 5,010 BZ | 500 | 2.505,000 | 7.300,000 | 36.224,000 |
| 19.02.2026 | 12:48:08.388 | 4,830 BZ | 500 | 2.415,000 | 6.800,000 | 33.719,000 |
| 19.02.2026 | 12:47:29.436 | 4,810 BZ | 500 | 2.405,000 | 6.300,000 | 31.304,000 |
| 19.02.2026 | 12:44:07.145 | 4,810 BZ | 500 | 2.405,000 | 5.800,000 | 28.899,000 |
| 19.02.2026 | 12:43:27.308 | 4,820 BZ | 500 | 2.410,000 | 5.300,000 | 26.494,000 |
| 19.02.2026 | 12:41:48.281 | 4,770 BZ | 400 | 1.908,000 | 4.800,000 | 24.084,000 |
| 19.02.2026 | 12:41:41.216 | 4,740 BZ | 400 | 1.896,000 | 4.400,000 | 22.176,000 |
| 19.02.2026 | 12:28:34.819 | 4,750 BZ | 400 | 1.900,000 | 4.000,000 | 20.280,000 |
| 19.02.2026 | 12:28:31.311 | 4,740 BZ | 400 | 1.896,000 | 3.600,000 | 18.380,000 |
| 19.02.2026 | 12:13:10.891 | 4,910 BZ | 400 | 1.964,000 | 3.200,000 | 16.484,000 |
| 19.02.2026 | 12:09:09.621 | 4,900 BZ | 400 | 1.960,000 | 2.800,000 | 14.520,000 |
| 19.02.2026 | 12:05:29.145 | 5,020 G | - | - | 2.400,000 | 12.560,000 |
| 19.02.2026 | 11:48:18.222 | 5,010 G | - | - | 2.400,000 | 12.560,000 |
| 19.02.2026 | 11:14:16.819 | 5,230 BZ | 400 | 2.092,000 | 2.400,000 | 12.560,000 |
| 19.02.2026 | 11:13:49.066 | 5,220 BZ | 400 | 2.088,000 | 2.000,000 | 10.468,000 |
| 19.02.2026 | 11:12:32.914 | 5,140 BZ | 400 | 2.056,000 | 1.600,000 | 8.380,000 |
| 19.02.2026 | 11:12:24.354 | 5,100 BZ | 400 | 2.040,000 | 1.200,000 | 6.324,000 |
| 19.02.2026 | 11:10:15.472 | 5,190 G | - | - | 800,000 | 4.284,000 |
| 19.02.2026 | 11:06:28.175 | 5,350 BZ | 400 | 2.140,000 | 800,000 | 4.284,000 |
| 19.02.2026 | 11:06:23.233 | 5,360 BZ | 400 | 2.144,000 | 400,000 | 2.144,000 |
| 19.02.2026 | 10:02:21.745 | 4,430 G | - | - | - | - |
| 19.02.2026 | 09:12:49.874 | 4,100 G | - | - | - | - |
| 19.02.2026 | 08:24:08.788 | 3,800 G | - | - | - | - |
| 19.02.2026 | 08:08:49.799 | 3,770 G | - | - | - | - |
| 18.02.2026 | 21:09:08.952 | 3,840 G | - | - | 48.400,000 | 158.635,000 |
| 18.02.2026 | 21:09:08.952 | 3,840 G | - | - | 48.400,000 | 158.635,000 |
| 18.02.2026 | 20:36:05.259 | 3,480 G | - | - | 48.400,000 | 158.635,000 |
| 18.02.2026 | 20:01:42.398 | 3,190 BZ | 500 | 1.595,000 | 48.400,000 | 158.635,000 |
| 18.02.2026 | 20:01:33.997 | 3,150 BZ | 500 | 1.575,000 | 47.900,000 | 157.040,000 |
| 18.02.2026 | 19:39:17.076 | 3,190 BZ | 500 | 1.595,000 | 47.400,000 | 155.465,000 |
| 18.02.2026 | 19:39:08.398 | 3,210 BZ | 500 | 1.605,000 | 46.900,000 | 153.870,000 |
| 18.02.2026 | 19:34:54.091 | 3,280 BZ | 400 | 1.312,000 | 46.400,000 | 152.265,000 |
| 18.02.2026 | 19:34:42.465 | 3,290 BZ | 400 | 1.316,000 | 46.000,000 | 150.953,000 |
| 18.02.2026 | 19:07:00.683 | 2,910 BZ | 400 | 1.164,000 | 45.600,000 | 149.637,000 |
| 18.02.2026 | 19:06:56.617 | 2,920 BZ | 400 | 1.168,000 | 45.200,000 | 148.473,000 |
| 18.02.2026 | 19:06:05.564 | 2,880 BZ | 400 | 1.152,000 | 44.800,000 | 147.305,000 |
| 18.02.2026 | 19:05:52.183 | 2,880 BZ | 400 | 1.152,000 | 44.400,000 | 146.153,000 |
| 18.02.2026 | 19:04:56.588 | 2,890 G | - | - | 44.000,000 | 145.001,000 |
| 18.02.2026 | 19:04:26.301 | 2,870 BZ | 400 | 1.148,000 | 44.000,000 | 145.001,000 |
| 18.02.2026 | 19:04:22.692 | 2,880 BZ | 400 | 1.152,000 | 43.600,000 | 143.853,000 |
| 18.02.2026 | 19:01:36.022 | 2,870 BZ | 400 | 1.148,000 | 43.200,000 | 142.701,000 |
| 18.02.2026 | 19:01:28.996 | 2,850 BZ | 400 | 1.140,000 | 42.800,000 | 141.553,000 |
| 18.02.2026 | 18:54:07.202 | 2,870 BZ | 400 | 1.148,000 | 42.400,000 | 140.413,000 |
| 18.02.2026 | 18:53:33.357 | 2,860 BZ | 400 | 1.144,000 | 42.000,000 | 139.265,000 |
| 18.02.2026 | 18:47:36.518 | 2,890 BZ | 400 | 1.156,000 | 41.600,000 | 138.121,000 |
| 18.02.2026 | 18:47:27.912 | 2,870 BZ | 400 | 1.148,000 | 41.200,000 | 136.965,000 |
| 18.02.2026 | 18:41:27.874 | 2,910 BZ | 400 | 1.164,000 | 40.800,000 | 135.817,000 |
| 18.02.2026 | 18:41:15.390 | 2,920 BZ | 400 | 1.168,000 | 40.400,000 | 134.653,000 |
| 18.02.2026 | 18:36:11.325 | 2,960 BZ | 400 | 1.184,000 | 40.000,000 | 133.485,000 |
| 18.02.2026 | 18:35:37.020 | 2,950 BZ | 400 | 1.180,000 | 39.600,000 | 132.301,000 |
| 18.02.2026 | 18:34:26.407 | 3,030 BZ | 400 | 1.212,000 | 39.200,000 | 131.121,000 |
| 18.02.2026 | 18:33:08.007 | 2,950 BZ | 400 | 1.180,000 | 38.800,000 | 129.909,000 |
| 18.02.2026 | 18:31:48.119 | 2,860 BZ | 400 | 1.144,000 | 38.400,000 | 128.729,000 |
| 18.02.2026 | 18:31:19.300 | 2,880 BZ | 400 | 1.152,000 | 38.000,000 | 127.585,000 |
| 18.02.2026 | 18:21:16.313 | 2,940 BZ | 400 | 1.176,000 | 37.600,000 | 126.433,000 |
| 18.02.2026 | 18:19:34.841 | 2,930 BZ | 400 | 1.172,000 | 37.200,000 | 125.257,000 |