DAX/KO/Put [endlos]/MS
WKN MG50Z8
ISIN DE000MG50Z81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.06.2026 | 14:09:48.078 | 9,240 G | - | - | 3.810,000 | 41.058,300 |
| 30.06.2026 | 13:05:48.350 | 9,030 G | - | - | 3.810,000 | 41.058,300 |
| 30.06.2026 | 12:13:39.099 | 9,620 G | - | - | 3.810,000 | 41.058,300 |
| 30.06.2026 | 11:07:14.342 | 10,450 BZ | 200 | 2.090,000 | 3.810,000 | 41.058,300 |
| 30.06.2026 | 11:07:10.878 | 10,460 BZ | 200 | 2.092,000 | 3.610,000 | 38.968,300 |
| 30.06.2026 | 11:05:27.061 | 10,290 G | - | - | 3.410,000 | 36.876,300 |
| 30.06.2026 | 10:58:32.750 | 10,650 BZ | 190 | 2.023,500 | 3.410,000 | 36.876,300 |
| 30.06.2026 | 10:58:27.539 | 10,640 BZ | 190 | 2.021,600 | 3.220,000 | 34.852,800 |
| 30.06.2026 | 10:34:25.852 | 10,480 BZ | 190 | 1.991,200 | 3.030,000 | 32.831,200 |
| 30.06.2026 | 10:34:19.986 | 10,500 BZ | 190 | 1.995,000 | 2.840,000 | 30.840,000 |
| 30.06.2026 | 10:02:34.036 | 10,650 G | - | - | 2.650,000 | 28.845,000 |
| 30.06.2026 | 09:52:28.718 | 10,790 BZ | 190 | 2.050,100 | 2.650,000 | 28.845,000 |
| 30.06.2026 | 09:52:00.617 | 10,750 BZ | 190 | 2.042,500 | 2.460,000 | 26.794,900 |
| 30.06.2026 | 09:42:33.551 | 10,410 BZ | 190 | 1.977,900 | 2.270,000 | 24.752,400 |
| 30.06.2026 | 09:42:26.418 | 10,430 BZ | 190 | 1.981,700 | 2.080,000 | 22.774,500 |
| 30.06.2026 | 09:07:34.926 | 10,420 G | - | - | 1.890,000 | 20.792,800 |
| 30.06.2026 | 08:34:26.498 | 11,230 BZ | 5 | 56,150 | 1.890,000 | 20.792,800 |
| 30.06.2026 | 08:32:54.165 | 11,130 BZ | 190 | 2.114,700 | 1.885,000 | 20.736,650 |
| 30.06.2026 | 08:27:07.404 | 11,170 BZ | 185 | 2.066,450 | 1.695,000 | 18.621,950 |
| 30.06.2026 | 08:23:09.689 | 11,040 G | - | - | 1.510,000 | 16.555,500 |
| 30.06.2026 | 08:18:54.926 | 11,130 BZ | 185 | 2.059,050 | 1.510,000 | 16.555,500 |
| 30.06.2026 | 08:17:10.588 | 11,130 BZ | 185 | 2.059,050 | 1.325,000 | 14.496,450 |
| 30.06.2026 | 08:12:10.105 | 10,950 G | - | - | 1.140,000 | 12.437,400 |
| 30.06.2026 | 08:07:14.320 | 10,990 BZ | 190 | 2.088,100 | 1.140,000 | 12.437,400 |
| 30.06.2026 | 08:06:17.703 | 11,070 BZ | 190 | 2.103,300 | 950,000 | 10.349,300 |
| 30.06.2026 | 08:05:12.454 | 10,970 BZ | 190 | 2.084,300 | 760,000 | 8.246,000 |
| 30.06.2026 | 08:04:27.826 | 10,890 BZ | 190 | 2.069,100 | 570,000 | 6.161,700 |
| 30.06.2026 | 08:01:54.492 | 10,790 BZ | 190 | 2.050,100 | 380,000 | 4.092,600 |
| 30.06.2026 | 08:01:44.611 | 10,750 BZ | 190 | 2.042,500 | 190,000 | 2.042,500 |
| 29.06.2026 | 21:03:54.790 | 11,430 G | - | - | 8.000,000 | 97.658,200 |
| 29.06.2026 | 21:03:54.790 | 11,430 G | - | - | 8.000,000 | 97.658,200 |
| 29.06.2026 | 19:04:15.094 | 12,000 G | - | - | 8.000,000 | 97.658,200 |
| 29.06.2026 | 18:03:35.461 | 12,450 G | - | - | 8.000,000 | 97.658,200 |
| 29.06.2026 | 17:54:24.452 | 12,590 BZ | 130 | 1.636,700 | 8.000,000 | 97.658,200 |
| 29.06.2026 | 17:54:21.096 | 12,590 BZ | 130 | 1.636,700 | 7.870,000 | 96.021,500 |
| 29.06.2026 | 17:36:54.674 | 12,690 BZ | 130 | 1.649,700 | 7.740,000 | 94.384,800 |
| 29.06.2026 | 17:36:38.371 | 12,680 BZ | 130 | 1.648,400 | 7.610,000 | 92.735,100 |
| 29.06.2026 | 17:34:15.420 | 12,590 BZ | 130 | 1.636,700 | 7.480,000 | 91.086,700 |
| 29.06.2026 | 17:34:04.749 | 12,630 BZ | 130 | 1.641,900 | 7.350,000 | 89.450,000 |
| 29.06.2026 | 17:24:54.757 | 12,810 BZ | 120 | 1.537,200 | 7.220,000 | 87.808,100 |
| 29.06.2026 | 17:24:43.745 | 12,790 BZ | 120 | 1.534,800 | 7.100,000 | 86.270,900 |
| 29.06.2026 | 17:03:36.963 | 13,130 G | - | - | 6.980,000 | 84.736,100 |
| 29.06.2026 | 16:51:03.917 | 12,910 BZ | 120 | 1.549,200 | 6.980,000 | 84.736,100 |
| 29.06.2026 | 16:51:00.564 | 12,890 BZ | 120 | 1.546,800 | 6.860,000 | 83.186,900 |
| 29.06.2026 | 16:40:44.845 | 12,700 BZ | 120 | 1.524,000 | 6.740,000 | 81.640,100 |
| 29.06.2026 | 16:39:16.024 | 12,710 BZ | 120 | 1.525,200 | 6.620,000 | 80.116,100 |
| 29.06.2026 | 16:13:25.020 | 12,870 BZ | 200 | 2.574,000 | 6.500,000 | 78.590,900 |
| 29.06.2026 | 16:13:08.325 | 12,930 BZ | 200 | 2.586,000 | 6.300,000 | 76.016,900 |
| 29.06.2026 | 16:08:02.859 | 12,670 BZ | 50 | 633,500 | 6.100,000 | 73.430,900 |
| 29.06.2026 | 16:07:56.878 | 12,680 BZ | 200 | 2.536,000 | 6.050,000 | 72.797,400 |
| 29.06.2026 | 16:03:08.152 | 12,250 G | - | - | 5.600,000 | 67.126,400 |
| 29.06.2026 | 16:02:23.747 | 12,330 BZ | 250 | 3.082,500 | 5.600,000 | 67.126,400 |
| 29.06.2026 | 15:59:32.139 | 12,190 BZ | 250 | 3.047,500 | 5.110,000 | 61.088,300 |
| 29.06.2026 | 15:38:29.853 | 11,990 BZ | 130 | 1.558,700 | 4.860,000 | 58.040,800 |
| 29.06.2026 | 15:33:26.915 | 11,990 BZ | 130 | 1.558,700 | 4.730,000 | 56.482,100 |
| 29.06.2026 | 15:29:00.582 | 11,870 G | - | - | 4.600,000 | 54.923,400 |
| 29.06.2026 | 14:03:06.536 | 12,010 G | - | - | 4.600,000 | 54.923,400 |
| 29.06.2026 | 13:57:31.203 | 12,060 BZ | 120 | 1.447,200 | 4.600,000 | 54.923,400 |
| 29.06.2026 | 13:57:16.020 | 12,070 BZ | 120 | 1.448,400 | 4.480,000 | 53.476,200 |
| 29.06.2026 | 13:30:39.556 | 12,350 BZ | 245 | 3.025,750 | 4.360,000 | 52.027,800 |
| 29.06.2026 | 13:29:54.387 | 12,290 BZ | 245 | 3.011,050 | 4.115,000 | 49.002,050 |
| 29.06.2026 | 13:18:12.279 | 12,270 BZ | 125 | 1.533,750 | 3.870,000 | 45.991,000 |
| 29.06.2026 | 13:17:10.304 | 12,190 BZ | 125 | 1.523,750 | 3.745,000 | 44.457,250 |
| 29.06.2026 | 13:02:13.697 | 12,060 G | - | - | 3.620,000 | 42.933,500 |
| 29.06.2026 | 12:28:41.578 | 12,220 BZ | 120 | 1.466,400 | 3.620,000 | 42.933,500 |
| 29.06.2026 | 12:28:36.448 | 12,210 BZ | 120 | 1.465,200 | 3.500,000 | 41.467,100 |
| 29.06.2026 | 12:21:44.998 | 12,210 BZ | 120 | 1.465,200 | 3.380,000 | 40.001,900 |
| 29.06.2026 | 12:19:02.054 | 12,290 BZ | 120 | 1.474,800 | 3.260,000 | 38.536,700 |
| 29.06.2026 | 12:17:15.904 | 12,380 BZ | 120 | 1.485,600 | 3.140,000 | 37.061,900 |
| 29.06.2026 | 12:15:24.329 | 12,250 BZ | 120 | 1.470,000 | 3.020,000 | 35.576,300 |
| 29.06.2026 | 12:05:03.452 | 12,120 G | - | - | 2.900,000 | 34.106,300 |
| 29.06.2026 | 11:48:50.108 | 12,180 BZ | 120 | 1.461,600 | 2.900,000 | 34.106,300 |
| 29.06.2026 | 11:48:25.733 | 12,130 BZ | 120 | 1.455,600 | 2.780,000 | 32.644,700 |
| 29.06.2026 | 11:21:56.658 | 12,050 BZ | 120 | 1.446,000 | 2.660,000 | 31.189,100 |
| 29.06.2026 | 11:20:58.550 | 12,060 BZ | 120 | 1.447,200 | 2.540,000 | 29.743,100 |
| 29.06.2026 | 11:04:40.451 | 12,270 G | - | - | 2.420,000 | 28.295,900 |
| 29.06.2026 | 10:29:57.768 | 12,110 BZ | 120 | 1.453,200 | 2.420,000 | 28.295,900 |
| 29.06.2026 | 10:28:58.243 | 11,930 BZ | 120 | 1.431,600 | 2.300,000 | 26.842,700 |
| 29.06.2026 | 10:18:33.306 | 11,710 BZ | 120 | 1.405,200 | 2.180,000 | 25.411,100 |
| 29.06.2026 | 10:16:58.632 | 11,760 BZ | 120 | 1.411,200 | 2.060,000 | 24.005,900 |
| 29.06.2026 | 10:16:23.004 | 11,720 BZ | 120 | 1.406,400 | 1.940,000 | 22.594,700 |
| 29.06.2026 | 10:16:19.568 | 11,710 BZ | 120 | 1.405,200 | 1.820,000 | 21.188,300 |
| 29.06.2026 | 10:15:56.491 | 11,650 BZ | 120 | 1.398,000 | 1.700,000 | 19.783,100 |
| 29.06.2026 | 10:15:38.677 | 11,620 BZ | 120 | 1.394,400 | 1.580,000 | 18.385,100 |
| 29.06.2026 | 10:09:43.126 | 11,630 BZ | 120 | 1.395,600 | 1.460,000 | 16.990,700 |
| 29.06.2026 | 10:08:20.606 | 11,690 BZ | 120 | 1.402,800 | 1.340,000 | 15.595,100 |
| 29.06.2026 | 10:07:17.486 | 11,590 BZ | 125 | 1.448,750 | 1.220,000 | 14.192,300 |
| 29.06.2026 | 10:05:16.783 | 11,610 BZ | 125 | 1.451,250 | 1.095,000 | 12.743,550 |
| 29.06.2026 | 10:05:15.980 | 11,620 BZ | 125 | 1.452,500 | 970,000 | 11.292,300 |
| 29.06.2026 | 10:04:50.031 | 11,480 BZ | 125 | 1.435,000 | 845,000 | 9.839,800 |
| 29.06.2026 | 10:02:00.695 | 11,520 G | - | - | 720,000 | 8.404,800 |
| 29.06.2026 | 09:32:48.328 | 11,650 BZ | 120 | 1.398,000 | 720,000 | 8.404,800 |
| 29.06.2026 | 09:32:11.019 | 11,710 BZ | 120 | 1.405,200 | 600,000 | 7.006,800 |
| 29.06.2026 | 09:28:35.810 | 11,520 BZ | 120 | 1.382,400 | 480,000 | 5.601,600 |
| 29.06.2026 | 09:26:45.277 | 11,730 BZ | 120 | 1.407,600 | 360,000 | 4.219,200 |
| 29.06.2026 | 09:20:57.506 | 11,730 BZ | 120 | 1.407,600 | 240,000 | 2.811,600 |
| 29.06.2026 | 09:20:34.541 | 11,700 BZ | 120 | 1.404,000 | 120,000 | 1.404,000 |
| 29.06.2026 | 09:06:43.738 | 12,080 G | - | - | - | - |
| 29.06.2026 | 08:21:02.242 | 11,170 G | - | - | - | - |
| 26.06.2026 | 21:03:19.159 | 12,670 G | - | - | 14.160,000 | 175.638,500 |