DAX/KO/Put [endlos]/MS
WKN MG4YV9
ISIN DE000MG4YV99
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 18:05:14.618 | 15,250 G | - | - | 4.650,000 | 75.264,950 |
| 09.04.2026 | 17:04:06.133 | 17,480 G | - | - | 4.650,000 | 75.264,950 |
| 09.04.2026 | 16:19:50.339 | 17,470 BZ | 80 | 1.397,600 | 4.650,000 | 75.264,950 |
| 09.04.2026 | 16:19:44.528 | 17,490 BZ | 80 | 1.399,200 | 4.570,000 | 73.867,350 |
| 09.04.2026 | 16:19:27.731 | 17,540 BZ | 75 | 1.315,500 | 4.490,000 | 72.468,150 |
| 09.04.2026 | 16:19:08.867 | 17,490 BZ | 75 | 1.311,750 | 4.415,000 | 71.152,650 |
| 09.04.2026 | 16:03:47.172 | 17,070 G | - | - | 4.340,000 | 69.840,900 |
| 09.04.2026 | 16:00:23.957 | 17,250 BZ | 75 | 1.293,750 | 4.340,000 | 69.840,900 |
| 09.04.2026 | 15:59:28.823 | 17,140 BZ | 75 | 1.285,500 | 4.265,000 | 68.547,150 |
| 09.04.2026 | 15:55:36.993 | 17,320 BZ | 100 | 1.732,000 | 4.190,000 | 67.261,650 |
| 09.04.2026 | 15:54:42.938 | 17,270 BZ | 100 | 1.727,000 | 4.090,000 | 65.529,650 |
| 09.04.2026 | 15:40:30.062 | 16,970 BZ | 100 | 1.697,000 | 3.990,000 | 63.802,650 |
| 09.04.2026 | 15:40:23.127 | 16,980 BZ | 100 | 1.698,000 | 3.890,000 | 62.105,650 |
| 09.04.2026 | 15:40:22.907 | 16,970 BZ | 80 | 1.357,600 | 3.790,000 | 60.407,650 |
| 09.04.2026 | 15:32:35.618 | 16,640 BZ | 80 | 1.331,200 | 3.630,000 | 57.697,250 |
| 09.04.2026 | 15:31:55.936 | 16,520 BZ | 80 | 1.321,600 | 3.550,000 | 56.366,050 |
| 09.04.2026 | 15:28:24.851 | 16,690 G | - | - | 3.470,000 | 55.044,450 |
| 09.04.2026 | 15:09:38.815 | 16,830 BZ | 75 | 1.262,250 | 3.470,000 | 55.044,450 |
| 09.04.2026 | 15:09:25.571 | 16,810 BZ | 75 | 1.260,750 | 3.395,000 | 53.782,200 |
| 09.04.2026 | 15:02:49.383 | 16,690 BZ | 75 | 1.251,750 | 3.320,000 | 52.521,450 |
| 09.04.2026 | 15:00:04.563 | 16,510 BZ | 75 | 1.238,250 | 3.245,000 | 51.269,700 |
| 09.04.2026 | 14:56:52.182 | 16,590 BZ | 100 | 1.659,000 | 3.170,000 | 50.031,450 |
| 09.04.2026 | 14:55:32.017 | 16,540 BZ | 100 | 1.654,000 | 3.070,000 | 48.372,450 |
| 09.04.2026 | 14:05:03.378 | 16,180 G | - | - | 2.970,000 | 46.718,450 |
| 09.04.2026 | 13:39:28.311 | 16,160 BZ | 100 | 1.616,000 | 2.970,000 | 46.718,450 |
| 09.04.2026 | 13:38:38.070 | 16,230 BZ | 100 | 1.623,000 | 2.870,000 | 45.102,450 |
| 09.04.2026 | 13:14:02.332 | 16,640 BZ | 100 | 1.664,000 | 2.770,000 | 43.479,450 |
| 09.04.2026 | 13:12:42.650 | 16,640 BZ | 100 | 1.664,000 | 2.670,000 | 41.815,450 |
| 09.04.2026 | 13:04:36.686 | 16,580 G | - | - | 2.570,000 | 40.151,450 |
| 09.04.2026 | 12:06:04.906 | 16,550 G | - | - | 2.570,000 | 40.151,450 |
| 09.04.2026 | 11:36:52.191 | 16,400 G | - | - | 2.570,000 | 40.151,450 |
| 09.04.2026 | 11:06:23.987 | 16,530 G | - | - | 2.570,000 | 40.151,450 |
| 09.04.2026 | 10:50:54.679 | 16,550 BZ | 50 | 827,500 | 2.570,000 | 40.151,450 |
| 09.04.2026 | 10:50:06.648 | 16,540 BZ | 100 | 1.654,000 | 2.520,000 | 39.323,950 |
| 09.04.2026 | 10:49:46.143 | 16,500 BZ | 150 | 2.475,000 | 2.420,000 | 37.669,950 |
| 09.04.2026 | 10:02:59.130 | 16,160 G | - | - | 2.270,000 | 35.194,950 |
| 09.04.2026 | 09:52:37.231 | 16,210 BZ | 150 | 2.431,500 | 2.270,000 | 35.194,950 |
| 09.04.2026 | 09:50:49.194 | 16,260 BZ | 150 | 2.439,000 | 2.120,000 | 32.763,450 |
| 09.04.2026 | 09:50:39.823 | 16,290 BZ | 120 | 1.954,800 | 1.970,000 | 30.324,450 |
| 09.04.2026 | 09:50:34.822 | 16,300 BZ | 120 | 1.956,000 | 1.850,000 | 28.369,650 |
| 09.04.2026 | 09:40:46.874 | 15,900 BZ | 120 | 1.908,000 | 1.730,000 | 26.413,650 |
| 09.04.2026 | 09:40:42.694 | 15,870 BZ | 120 | 1.904,400 | 1.610,000 | 24.505,650 |
| 09.04.2026 | 09:37:51.941 | 15,770 BZ | 100 | 1.577,000 | 1.490,000 | 22.601,250 |
| 09.04.2026 | 09:37:07.103 | 15,690 BZ | 100 | 1.569,000 | 1.390,000 | 21.024,250 |
| 09.04.2026 | 09:18:52.934 | 15,440 BZ | 100 | 1.544,000 | 1.290,000 | 19.455,250 |
| 09.04.2026 | 09:18:03.654 | 15,430 BZ | 100 | 1.543,000 | 1.190,000 | 17.911,250 |
| 09.04.2026 | 09:15:52.164 | 15,220 BZ | 160 | 2.435,200 | 1.090,000 | 16.368,250 |
| 09.04.2026 | 09:15:27.300 | 15,180 BZ | 160 | 2.428,800 | 930,000 | 13.933,050 |
| 09.04.2026 | 09:07:17.026 | 15,050 G | - | - | 770,000 | 11.504,250 |
| 09.04.2026 | 09:02:38.301 | 14,470 BZ | 80 | 1.157,600 | 770,000 | 11.504,250 |
| 09.04.2026 | 09:02:23.423 | 14,480 BZ | 80 | 1.158,400 | 690,000 | 10.346,650 |
| 09.04.2026 | 08:48:25.798 | 15,280 BZ | 80 | 1.222,400 | 610,000 | 9.188,250 |
| 09.04.2026 | 08:47:42.265 | 15,320 BZ | 80 | 1.225,600 | 530,000 | 7.965,850 |
| 09.04.2026 | 08:46:03.820 | 15,150 BZ | 75 | 1.136,250 | 450,000 | 6.740,250 |
| 09.04.2026 | 08:45:56.113 | 15,120 BZ | 75 | 1.134,000 | 375,000 | 5.604,000 |
| 09.04.2026 | 08:18:00.093 | 14,910 G | - | - | 300,000 | 4.470,000 |
| 09.04.2026 | 08:02:58.077 | 14,860 G | - | - | 300,000 | 4.470,000 |
| 09.04.2026 | 08:02:01.528 | 14,870 BZ | 75 | 1.115,250 | 300,000 | 4.470,000 |
| 09.04.2026 | 08:01:35.828 | 14,810 BZ | 75 | 1.110,750 | 225,000 | 3.354,750 |
| 09.04.2026 | 08:00:26.973 | 14,960 BZ | 150 | 2.244,000 | 150,000 | 2.244,000 |
| 08.04.2026 | 21:35:42.880 | 14,760 BZ | 75 | 1.107,000 | 3.200,000 | 46.604,500 |
| 08.04.2026 | 21:35:42.880 | 14,760 BZ | 75 | 1.107,000 | 3.200,000 | 46.604,500 |
| 08.04.2026 | 21:35:38.538 | 14,730 BZ | 75 | 1.104,750 | 3.125,000 | 45.497,500 |
| 08.04.2026 | 21:13:09.181 | 14,850 G | - | - | 3.050,000 | 44.392,750 |
| 08.04.2026 | 21:01:42.357 | 15,050 BZ | 75 | 1.128,750 | 3.050,000 | 44.392,750 |
| 08.04.2026 | 21:01:12.635 | 15,110 BZ | 75 | 1.133,250 | 2.975,000 | 43.264,000 |
| 08.04.2026 | 21:01:04.382 | 15,090 BZ | 150 | 2.263,500 | 2.900,000 | 42.130,750 |
| 08.04.2026 | 21:00:29.931 | 15,060 BZ | 150 | 2.259,000 | 2.750,000 | 39.867,250 |
| 08.04.2026 | 20:47:35.644 | 14,690 G | - | - | 2.600,000 | 37.608,250 |
| 08.04.2026 | 19:42:54.629 | 14,100 BZ | 75 | 1.057,500 | 2.600,000 | 37.608,250 |
| 08.04.2026 | 19:42:21.638 | 14,130 BZ | 75 | 1.059,750 | 2.525,000 | 36.550,750 |
| 08.04.2026 | 19:02:43.086 | 13,650 G | - | - | 2.450,000 | 35.491,000 |
| 08.04.2026 | 18:03:21.144 | 13,480 G | - | - | 2.450,000 | 35.491,000 |
| 08.04.2026 | 17:02:49.163 | 14,110 G | - | - | 2.450,000 | 35.491,000 |
| 08.04.2026 | 16:02:22.618 | 13,590 G | - | - | 2.450,000 | 35.491,000 |
| 08.04.2026 | 15:27:07.453 | 13,170 G | - | - | 2.300,000 | 33.364,750 |
| 08.04.2026 | 14:02:51.459 | 13,120 G | - | - | 2.300,000 | 33.364,750 |
| 08.04.2026 | 13:02:26.551 | 14,070 G | - | - | 2.300,000 | 33.364,750 |
| 08.04.2026 | 12:04:28.696 | 15,080 G | - | - | 2.300,000 | 33.364,750 |
| 08.04.2026 | 11:04:03.005 | 15,110 G | - | - | 2.300,000 | 33.364,750 |
| 08.04.2026 | 10:44:33.890 | 15,110 BZ | 150 | 2.266,500 | 2.300,000 | 33.364,750 |
| 08.04.2026 | 10:44:26.282 | 15,140 BZ | 150 | 2.271,000 | 2.150,000 | 31.098,250 |
| 08.04.2026 | 10:44:10.686 | 15,130 BZ | 100 | 1.513,000 | 2.000,000 | 28.827,250 |
| 08.04.2026 | 10:44:07.170 | 15,210 BZ | 100 | 1.521,000 | 1.900,000 | 27.314,250 |
| 08.04.2026 | 10:06:19.762 | 14,850 BZ | 100 | 1.485,000 | 1.800,000 | 25.793,250 |
| 08.04.2026 | 10:06:15.443 | 14,930 BZ | 100 | 1.493,000 | 1.700,000 | 24.308,250 |
| 08.04.2026 | 10:05:35.316 | 15,050 BZ | 100 | 1.505,000 | 1.600,000 | 22.815,250 |
| 08.04.2026 | 10:05:24.321 | 15,020 BZ | 100 | 1.502,000 | 1.500,000 | 21.310,250 |
| 08.04.2026 | 09:54:25.704 | 14,380 BZ | 50 | 719,000 | 1.400,000 | 19.808,250 |
| 08.04.2026 | 09:51:42.890 | 14,610 BZ | 100 | 1.461,000 | 1.350,000 | 19.089,250 |
| 08.04.2026 | 09:51:19.122 | 14,780 BZ | 150 | 2.217,000 | 1.250,000 | 17.628,250 |
| 08.04.2026 | 09:30:57.586 | 14,010 BZ | 75 | 1.050,750 | 1.100,000 | 15.411,250 |
| 08.04.2026 | 09:30:54.125 | 13,970 BZ | 75 | 1.047,750 | 1.025,000 | 14.360,500 |
| 08.04.2026 | 09:14:55.817 | 14,560 BZ | 75 | 1.092,000 | 950,000 | 13.312,750 |
| 08.04.2026 | 09:14:50.255 | 14,650 BZ | 75 | 1.098,750 | 875,000 | 12.220,750 |
| 08.04.2026 | 09:13:56.566 | 14,590 BZ | 100 | 1.459,000 | 800,000 | 11.122,000 |
| 08.04.2026 | 09:13:46.171 | 14,520 BZ | 100 | 1.452,000 | 700,000 | 9.663,000 |
| 08.04.2026 | 09:08:13.479 | 14,050 BZ | 100 | 1.405,000 | 600,000 | 8.211,000 |
| 08.04.2026 | 09:08:06.393 | 14,120 BZ | 100 | 1.412,000 | 500,000 | 6.806,000 |
| 08.04.2026 | 09:05:03.092 | 13,800 G | - | - | 400,000 | 5.394,000 |