DAX/KO/Put [endlos]/MS
WKN MG51DL
ISIN DE000MG51DL1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21:10:55.171 | 18,300 G | - | - | 63.765,000 | 1.183.065,000 |
| 11.09.2026 | 21:10:55.171 | 18,300 G | - | - | 63.765,000 | 1.183.065,000 |
| 11.09.2026 | 19:12:51.735 | 18,090 G | - | - | 63.765,000 | 1.183.065,000 |
| 11.09.2026 | 18:28:46.504 | 18,270 G | - | - | 63.765,000 | 1.183.065,000 |
| 11.09.2026 | 17:40:21.096 | 18,260 BZ | 1.592 | 29.069,920 | 63.765,000 | 1.183.065,000 |
| 11.09.2026 | 17:27:06.021 | 18,170 BZ | 1.592 | 28.926,640 | 62.173,000 | 1.153.995,080 |
| 11.09.2026 | 17:27:00.360 | 18,190 BZ | 1.592 | 28.958,480 | 60.581,000 | 1.125.068,440 |
| 11.09.2026 | 17:26:34.039 | 18,220 G | - | - | 58.989,000 | 1.096.109,960 |
| 11.09.2026 | 17:26:17.248 | 18,200 G | - | - | 58.989,000 | 1.096.109,960 |
| 11.09.2026 | 17:22:05.758 | 18,160 G | - | - | 58.989,000 | 1.096.109,960 |
| 11.09.2026 | 16:19:58.368 | 18,240 G | - | - | 58.989,000 | 1.096.109,960 |
| 11.09.2026 | 15:52:33.030 | 18,220 BZ | 1.552 | 28.277,440 | 52.725,000 | 981.807,620 |
| 11.09.2026 | 15:52:22.949 | 18,280 BZ | 1.552 | 28.370,560 | 51.173,000 | 953.530,180 |
| 11.09.2026 | 15:48:19.380 | 18,170 BZ | 1.552 | 28.199,840 | 49.621,000 | 925.159,620 |
| 11.09.2026 | 15:48:06.106 | 18,150 BZ | 1.552 | 28.168,800 | 48.069,000 | 896.959,780 |
| 11.09.2026 | 15:45:14.285 | 18,380 G | - | - | 46.517,000 | 868.790,980 |
| 11.09.2026 | 15:42:35.117 | 18,270 BZ | 1.533 | 28.007,910 | 46.517,000 | 868.790,980 |
| 11.09.2026 | 15:42:16.351 | 18,320 BZ | 1.533 | 28.084,560 | 44.984,000 | 840.783,070 |
| 11.09.2026 | 15:40:08.180 | 18,200 BZ | 1.533 | 27.900,600 | 43.451,000 | 812.698,510 |
| 11.09.2026 | 15:39:57.738 | 18,200 BZ | 1.533 | 27.900,600 | 41.918,000 | 784.797,910 |
| 11.09.2026 | 15:33:12.917 | 18,510 BZ | 1.562 | 28.912,620 | 40.385,000 | 756.897,310 |
| 11.09.2026 | 15:33:07.147 | 18,520 BZ | 1.562 | 28.928,240 | 38.823,000 | 727.984,690 |
| 11.09.2026 | 15:32:25.000 | 18,350 BZ | 1.562 | 28.662,700 | 37.261,000 | 699.056,450 |
| 11.09.2026 | 15:08:16.444 | 18,130 BZ | 1.566 | 28.391,580 | 34.137,000 | 641.699,810 |
| 11.09.2026 | 15:08:11.861 | 18,150 BZ | 1.566 | 28.422,900 | 32.571,000 | 613.308,230 |
| 11.09.2026 | 15:06:31.909 | 18,020 BZ | 1.566 | 28.219,320 | 31.005,000 | 584.885,330 |
| 11.09.2026 | 15:06:19.049 | 18,020 BZ | 1.566 | 28.219,320 | 29.439,000 | 556.666,010 |
| 11.09.2026 | 15:04:39.370 | 18,140 BZ | 1.555 | 28.207,700 | 27.873,000 | 528.446,690 |
| 11.09.2026 | 15:03:54.573 | 18,220 BZ | 1.555 | 28.332,100 | 26.318,000 | 500.238,990 |
| 11.09.2026 | 15:03:46.472 | 18,180 BZ | 1.555 | 28.269,900 | 24.763,000 | 471.906,890 |
| 11.09.2026 | 15:02:44.648 | 18,080 BZ | 1.555 | 28.114,400 | 23.208,000 | 443.636,990 |
| 11.09.2026 | 14:30:41.863 | 18,860 BZ | 1.488 | 28.063,680 | 21.653,000 | 415.522,590 |
| 11.09.2026 | 14:14:30.995 | 18,790 G | - | - | 18.677,000 | 359.201,790 |
| 11.09.2026 | 13:12:16.773 | 18,590 G | - | - | 18.677,000 | 359.201,790 |
| 11.09.2026 | 12:21:39.351 | 18,460 G | - | - | 18.677,000 | 359.201,790 |
| 11.09.2026 | 11:18:00.180 | 18,940 BZ | 1.488 | 28.182,720 | 18.677,000 | 359.201,790 |
| 11.09.2026 | 11:17:30.628 | 18,940 BZ | 1.488 | 28.182,720 | 17.189,000 | 331.019,070 |
| 11.09.2026 | 10:02:50.578 | 19,430 G | - | - | 15.701,000 | 302.836,350 |
| 11.09.2026 | 09:27:20.833 | 19,300 BZ | 1.444 | 27.869,200 | 15.701,000 | 302.836,350 |
| 11.09.2026 | 09:25:49.057 | 19,160 BZ | 1.444 | 27.667,040 | 14.257,000 | 274.967,150 |
| 11.09.2026 | 09:25:35.181 | 19,110 BZ | 1.444 | 27.594,840 | 12.813,000 | 247.300,110 |
| 11.09.2026 | 09:23:47.388 | 19,070 BZ | 1.444 | 27.537,080 | 11.369,000 | 219.705,270 |
| 11.09.2026 | 09:07:59.651 | 19,170 BZ | 1.432 | 27.451,440 | 9.925,000 | 192.168,190 |
| 11.09.2026 | 09:07:39.353 | 19,220 BZ | 1.432 | 27.523,040 | 8.493,000 | 164.716,750 |
| 11.09.2026 | 09:05:19.225 | 19,070 G | - | - | 7.061,000 | 137.193,710 |
| 11.09.2026 | 08:59:47.894 | 19,190 BZ | 1.432 | 27.480,080 | 7.061,000 | 137.193,710 |
| 11.09.2026 | 08:59:03.941 | 19,200 BZ | 1.432 | 27.494,400 | 5.629,000 | 109.713,630 |
| 11.09.2026 | 08:21:30.206 | 19,520 G | - | - | 4.197,000 | 82.219,230 |
| 11.09.2026 | 08:06:07.968 | 19,650 BZ | 1.399 | 27.490,350 | 4.197,000 | 82.219,230 |
| 11.09.2026 | 08:05:02.610 | 19,630 BZ | 1.399 | 27.462,370 | 2.798,000 | 54.728,880 |
| 11.09.2026 | 08:03:44.479 | 19,560 G | - | - | 1.399,000 | 27.266,510 |
| 11.09.2026 | 08:02:54.273 | 19,490 BZ | 1.399 | 27.266,510 | 1.399,000 | 27.266,510 |
| 10.09.2026 | 21:06:02.673 | 20,660 G | - | - | 11.376,000 | 211.678,920 |
| 10.09.2026 | 21:06:02.673 | 20,660 G | - | - | 11.376,000 | 211.678,920 |
| 10.09.2026 | 19:05:27.721 | 20,280 G | - | - | 11.376,000 | 211.678,920 |
| 10.09.2026 | 18:06:08.013 | 20,450 G | - | - | 11.376,000 | 211.678,920 |
| 10.09.2026 | 17:08:00.222 | 19,830 G | - | - | 11.376,000 | 211.678,920 |
| 10.09.2026 | 16:28:40.640 | 19,360 BZ | 1.422 | 27.529,920 | 11.376,000 | 211.678,920 |
| 10.09.2026 | 16:28:20.986 | 19,320 BZ | 1.422 | 27.473,040 | 9.954,000 | 184.149,000 |
| 10.09.2026 | 16:27:46.162 | 19,180 BZ | 1.422 | 27.273,960 | 8.532,000 | 156.675,960 |
| 10.09.2026 | 16:27:42.584 | 19,150 BZ | 1.422 | 27.231,300 | 7.110,000 | 129.402,000 |
| 10.09.2026 | 16:08:16.903 | 19,600 G | - | - | 5.688,000 | 102.170,700 |
| 10.09.2026 | 15:29:56.501 | 19,290 G | - | - | 5.688,000 | 102.170,700 |
| 10.09.2026 | 14:05:09.247 | 18,320 G | - | - | 5.688,000 | 102.170,700 |
| 10.09.2026 | 13:50:38.506 | 18,070 BZ | 1.422 | 25.695,540 | 5.688,000 | 102.170,700 |
| 10.09.2026 | 13:50:23.810 | 18,040 BZ | 1.422 | 25.652,880 | 4.266,000 | 76.475,160 |
| 10.09.2026 | 13:45:54.345 | 17,850 BZ | 1.422 | 25.382,700 | 2.844,000 | 50.822,280 |
| 10.09.2026 | 13:45:44.140 | 17,890 BZ | 1.422 | 25.439,580 | 1.422,000 | 25.439,580 |
| 10.09.2026 | 13:20:08.128 | 18,120 G | - | - | - | - |
| 10.09.2026 | 13:03:14.470 | 18,090 G | - | - | - | - |
| 10.09.2026 | 12:07:25.000 | 18,200 G | - | - | - | - |
| 10.09.2026 | 11:07:08.675 | 18,540 G | - | - | - | - |
| 10.09.2026 | 10:03:47.974 | 18,200 G | - | - | - | - |
| 10.09.2026 | 09:09:08.438 | 17,880 G | - | - | - | - |
| 10.09.2026 | 08:26:28.012 | 17,950 G | - | - | - | - |
| 10.09.2026 | 08:06:23.011 | 17,860 G | - | - | - | - |
| 09.09.2026 | 21:05:33.583 | 18,460 G | - | - | - | - |
| 09.09.2026 | 21:05:33.583 | 18,460 G | - | - | - | - |
| 09.09.2026 | 19:05:24.524 | 18,270 G | - | - | - | - |
| 09.09.2026 | 18:05:16.292 | 18,170 G | - | - | - | - |
| 09.09.2026 | 17:07:03.649 | 18,480 G | - | - | - | - |
| 09.09.2026 | 15:29:25.168 | 17,660 G | - | - | - | - |
| 09.09.2026 | 14:04:11.268 | 18,280 G | - | - | - | - |
| 09.09.2026 | 13:04:38.383 | 17,780 G | - | - | - | - |
| 09.09.2026 | 11:06:28.566 | 16,080 G | - | - | - | - |
| 09.09.2026 | 10:03:03.554 | 15,160 G | - | - | - | - |
| 09.09.2026 | 09:07:48.530 | 15,050 G | - | - | - | - |
| 09.09.2026 | 08:23:02.857 | 15,250 G | - | - | - | - |
| 09.09.2026 | 08:05:23.382 | 15,150 G | - | - | - | - |
| 08.09.2026 | 21:05:48.503 | 14,740 G | - | - | - | - |
| 08.09.2026 | 21:05:48.503 | 14,740 G | - | - | - | - |
| 08.09.2026 | 19:05:50.333 | 14,280 G | - | - | - | - |
| 08.09.2026 | 18:06:26.618 | 14,130 G | - | - | - | - |
| 08.09.2026 | 17:06:42.846 | 14,000 G | - | - | - | - |
| 08.09.2026 | 16:05:20.493 | 14,350 G | - | - | - | - |
| 08.09.2026 | 14:04:20.595 | 14,000 G | - | - | - | - |
| 08.09.2026 | 13:02:39.647 | 14,450 G | - | - | - | - |
| 08.09.2026 | 12:08:01.720 | 14,660 G | - | - | - | - |
| 08.09.2026 | 11:07:52.702 | 15,320 G | - | - | - | - |
| 08.09.2026 | 10:02:15.793 | 15,470 G | - | - | - | - |