DAX/XDAX/KO/Put [endlos]/MS
WKN MJ68YY
ISIN DE000MJ68YY8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.07.2026 | 12:23:44.652 | 9,250 BZ | 1.000 | 9.250,000 | 11.240,000 | 103.291,800 |
| 28.07.2026 | 12:22:50.963 | 9,230 BZ | 1.000 | 9.230,000 | 10.240,000 | 94.041,800 |
| 28.07.2026 | 12:09:13.897 | 9,150 G | - | - | 9.240,000 | 84.811,800 |
| 28.07.2026 | 11:20:28.687 | 8,910 BZ | 1.000 | 8.910,000 | 9.240,000 | 84.811,800 |
| 28.07.2026 | 11:20:21.411 | 8,920 BZ | 1.000 | 8.920,000 | 8.240,000 | 75.901,800 |
| 28.07.2026 | 11:09:38.812 | 9,050 G | - | - | 7.240,000 | 66.981,800 |
| 28.07.2026 | 11:06:22.857 | 9,140 BZ | 120 | 1.096,800 | 7.240,000 | 66.981,800 |
| 28.07.2026 | 11:06:17.573 | 9,130 BZ | 120 | 1.095,600 | 7.120,000 | 65.885,000 |
| 28.07.2026 | 10:49:01.517 | 9,020 BZ | 120 | 1.082,400 | 7.000,000 | 64.789,400 |
| 28.07.2026 | 10:48:53.070 | 9,030 BZ | 120 | 1.083,600 | 6.880,000 | 63.707,000 |
| 28.07.2026 | 10:13:07.754 | 9,450 BZ | 1.000 | 9.450,000 | 6.760,000 | 62.623,400 |
| 28.07.2026 | 10:13:03.057 | 9,440 BZ | 1.000 | 9.440,000 | 5.760,000 | 53.173,400 |
| 28.07.2026 | 10:06:18.030 | 9,100 G | - | - | 4.760,000 | 43.733,400 |
| 28.07.2026 | 09:45:25.455 | 9,230 BZ | 490 | 4.522,700 | 4.760,000 | 43.733,400 |
| 28.07.2026 | 09:45:20.718 | 9,200 BZ | 490 | 4.508,000 | 4.270,000 | 39.210,700 |
| 28.07.2026 | 09:20:26.715 | 8,750 BZ | 130 | 1.137,500 | 3.780,000 | 34.702,700 |
| 28.07.2026 | 09:17:58.129 | 8,840 BZ | 130 | 1.149,200 | 3.650,000 | 33.565,200 |
| 28.07.2026 | 09:16:56.051 | 8,950 BZ | 120 | 1.074,000 | 3.520,000 | 32.416,000 |
| 28.07.2026 | 09:16:50.658 | 8,980 BZ | 120 | 1.077,600 | 3.400,000 | 31.342,000 |
| 28.07.2026 | 09:15:26.557 | 9,120 BZ | 120 | 1.094,400 | 3.280,000 | 30.264,400 |
| 28.07.2026 | 09:11:40.775 | 9,190 BZ | 1.000 | 9.190,000 | 3.160,000 | 29.170,000 |
| 28.07.2026 | 09:10:42.515 | 9,220 G | - | - | 2.160,000 | 19.980,000 |
| 28.07.2026 | 09:09:49.920 | 9,250 BZ | 120 | 1.110,000 | 2.160,000 | 19.980,000 |
| 28.07.2026 | 09:09:38.050 | 9,300 BZ | 120 | 1.116,000 | 2.040,000 | 18.870,000 |
| 28.07.2026 | 09:05:51.977 | 9,530 BZ | 120 | 1.143,600 | 1.920,000 | 17.754,000 |
| 28.07.2026 | 09:05:46.881 | 9,520 BZ | 120 | 1.142,400 | 1.800,000 | 16.610,400 |
| 28.07.2026 | 09:03:58.962 | 9,300 BZ | 240 | 2.232,000 | 1.680,000 | 15.468,000 |
| 28.07.2026 | 09:03:54.663 | 9,290 BZ | 240 | 2.229,600 | 1.440,000 | 13.236,000 |
| 28.07.2026 | 09:01:39.912 | 8,940 BZ | 240 | 2.145,600 | 1.200,000 | 11.006,400 |
| 28.07.2026 | 09:01:13.025 | 8,990 BZ | 240 | 2.157,600 | 960,000 | 8.860,800 |
| 28.07.2026 | 09:00:51.971 | 9,090 BZ | 120 | 1.090,800 | 720,000 | 6.703,200 |
| 28.07.2026 | 08:59:32.724 | 9,370 BZ | 120 | 1.124,400 | 480,000 | 4.525,200 |
| 28.07.2026 | 08:58:35.225 | 9,330 BZ | 120 | 1.119,600 | 360,000 | 3.400,800 |
| 28.07.2026 | 08:51:59.202 | 9,500 G | - | - | 240,000 | 2.281,200 |
| 28.07.2026 | 08:51:23.415 | 9,510 BZ | 120 | 1.141,200 | 240,000 | 2.281,200 |
| 28.07.2026 | 08:51:19.129 | 9,500 BZ | 120 | 1.140,000 | 120,000 | 1.140,000 |
| 28.07.2026 | 08:07:10.678 | 9,860 G | - | - | - | - |
| 27.07.2026 | 21:03:12.352 | 9,450 G | - | - | 12.080,000 | 112.245,150 |
| 27.07.2026 | 21:03:12.352 | 9,450 G | - | - | 12.080,000 | 112.245,150 |
| 27.07.2026 | 19:03:48.174 | 10,210 G | - | - | 12.080,000 | 112.245,150 |
| 27.07.2026 | 18:07:25.798 | 10,020 G | - | - | 12.080,000 | 112.245,150 |
| 27.07.2026 | 16:02:52.515 | 9,150 G | - | - | 12.080,000 | 112.245,150 |
| 27.07.2026 | 15:56:01.003 | 8,960 BZ | 120 | 1.075,200 | 10.960,000 | 102.021,150 |
| 27.07.2026 | 15:53:47.637 | 8,800 BZ | 120 | 1.056,000 | 10.840,000 | 100.945,950 |
| 27.07.2026 | 15:53:26.993 | 8,740 BZ | 120 | 1.048,800 | 10.720,000 | 99.889,950 |
| 27.07.2026 | 15:50:24.249 | 8,540 BZ | 120 | 1.024,800 | 10.600,000 | 98.841,150 |
| 27.07.2026 | 15:50:17.024 | 8,570 BZ | 120 | 1.028,400 | 10.480,000 | 97.816,350 |
| 27.07.2026 | 15:40:27.185 | 8,800 BZ | 120 | 1.056,000 | 10.360,000 | 96.787,950 |
| 27.07.2026 | 15:39:50.453 | 8,800 BZ | 1.000 | 8.800,000 | 10.240,000 | 95.731,950 |
| 27.07.2026 | 15:39:01.856 | 8,770 BZ | 120 | 1.052,400 | 9.240,000 | 86.931,950 |
| 27.07.2026 | 15:29:01.591 | 9,060 BZ | 120 | 1.087,200 | 9.120,000 | 85.879,550 |
| 27.07.2026 | 15:28:40.344 | 9,040 G | - | - | 9.000,000 | 84.792,350 |
| 27.07.2026 | 15:28:27.103 | 9,000 BZ | 120 | 1.080,000 | 9.000,000 | 84.792,350 |
| 27.07.2026 | 15:23:42.569 | 9,000 BZ | 120 | 1.080,000 | 8.880,000 | 83.712,350 |
| 27.07.2026 | 15:19:58.161 | 9,100 BZ | 120 | 1.092,000 | 8.760,000 | 82.632,350 |
| 27.07.2026 | 15:15:21.840 | 8,940 BZ | 120 | 1.072,800 | 8.640,000 | 81.540,350 |
| 27.07.2026 | 15:15:09.662 | 8,990 BZ | 120 | 1.078,800 | 8.520,000 | 80.467,550 |
| 27.07.2026 | 14:43:55.832 | 9,020 BZ | 240 | 2.164,800 | 8.400,000 | 79.388,750 |
| 27.07.2026 | 14:43:15.496 | 9,030 BZ | 240 | 2.167,200 | 8.160,000 | 77.223,950 |
| 27.07.2026 | 14:36:16.548 | 8,880 BZ | 120 | 1.065,600 | 7.920,000 | 75.056,750 |
| 27.07.2026 | 14:34:58.547 | 8,970 BZ | 120 | 1.076,400 | 7.800,000 | 73.991,150 |
| 27.07.2026 | 14:34:53.174 | 8,970 BZ | 120 | 1.076,400 | 7.680,000 | 72.914,750 |
| 27.07.2026 | 14:33:56.918 | 9,040 BZ | 120 | 1.084,800 | 7.560,000 | 71.838,350 |
| 27.07.2026 | 14:32:20.844 | 9,180 BZ | 120 | 1.101,600 | 7.440,000 | 70.753,550 |
| 27.07.2026 | 14:32:02.789 | 9,150 BZ | 120 | 1.098,000 | 7.320,000 | 69.651,950 |
| 27.07.2026 | 14:25:34.110 | 9,100 BZ | 120 | 1.092,000 | 7.200,000 | 68.553,950 |
| 27.07.2026 | 14:25:07.425 | 9,070 BZ | 120 | 1.088,400 | 7.080,000 | 67.461,950 |
| 27.07.2026 | 14:15:53.730 | 9,170 BZ | 470 | 4.309,900 | 6.960,000 | 66.373,550 |
| 27.07.2026 | 14:15:36.682 | 9,170 BZ | 470 | 4.309,900 | 6.490,000 | 62.063,650 |
| 27.07.2026 | 14:03:17.086 | 8,810 G | - | - | 6.020,000 | 57.753,750 |
| 27.07.2026 | 13:02:35.823 | 8,830 G | - | - | 6.020,000 | 57.753,750 |
| 27.07.2026 | 12:51:01.273 | 8,850 BZ | 125 | 1.106,250 | 6.020,000 | 57.753,750 |
| 27.07.2026 | 12:49:18.899 | 8,880 BZ | 125 | 1.110,000 | 5.895,000 | 56.647,500 |
| 27.07.2026 | 12:18:16.022 | 9,050 BZ | 115 | 1.040,750 | 5.770,000 | 55.537,500 |
| 27.07.2026 | 12:17:12.525 | 9,040 BZ | 115 | 1.039,600 | 5.655,000 | 54.496,750 |
| 27.07.2026 | 12:04:31.157 | 9,340 G | - | - | 5.540,000 | 53.457,150 |
| 27.07.2026 | 11:54:35.690 | 9,170 BZ | 110 | 1.008,700 | 5.540,000 | 53.457,150 |
| 27.07.2026 | 11:54:13.750 | 9,150 BZ | 110 | 1.006,500 | 5.430,000 | 52.448,450 |
| 27.07.2026 | 11:45:08.407 | 9,330 BZ | 210 | 1.959,300 | 5.320,000 | 51.441,950 |
| 27.07.2026 | 11:44:26.818 | 9,340 BZ | 210 | 1.961,400 | 5.110,000 | 49.482,650 |
| 27.07.2026 | 11:34:01.677 | 9,240 BZ | 125 | 1.155,000 | 4.900,000 | 47.521,250 |
| 27.07.2026 | 11:33:57.475 | 9,240 BZ | 125 | 1.155,000 | 4.775,000 | 46.366,250 |
| 27.07.2026 | 11:04:04.105 | 9,310 G | - | - | 4.650,000 | 45.211,250 |
| 27.07.2026 | 10:43:42.953 | 9,230 BZ | 125 | 1.153,750 | 4.650,000 | 45.211,250 |
| 27.07.2026 | 10:43:19.498 | 9,240 BZ | 125 | 1.155,000 | 4.525,000 | 44.057,500 |
| 27.07.2026 | 10:41:12.888 | 9,430 BZ | 110 | 1.037,300 | 4.400,000 | 42.902,500 |
| 27.07.2026 | 10:40:42.605 | 9,420 BZ | 110 | 1.036,200 | 4.290,000 | 41.865,200 |
| 27.07.2026 | 10:34:20.594 | 9,500 BZ | 110 | 1.045,000 | 4.180,000 | 40.829,000 |
| 27.07.2026 | 10:33:33.078 | 9,530 BZ | 110 | 1.048,300 | 4.070,000 | 39.784,000 |
| 27.07.2026 | 10:28:13.274 | 9,680 BZ | 110 | 1.064,800 | 3.960,000 | 38.735,700 |
| 27.07.2026 | 10:27:44.122 | 9,670 BZ | 110 | 1.063,700 | 3.850,000 | 37.670,900 |
| 27.07.2026 | 10:06:44.043 | 10,290 G | - | - | 3.740,000 | 36.607,200 |
| 27.07.2026 | 10:00:32.707 | 10,120 BZ | 110 | 1.113,200 | 3.740,000 | 36.607,200 |
| 27.07.2026 | 10:00:27.471 | 10,150 BZ | 110 | 1.116,500 | 3.630,000 | 35.494,000 |
| 27.07.2026 | 09:56:05.577 | 9,710 BZ | 110 | 1.068,100 | 3.520,000 | 34.377,500 |
| 27.07.2026 | 09:53:38.065 | 9,530 BZ | 110 | 1.048,300 | 3.410,000 | 33.309,400 |
| 27.07.2026 | 09:49:12.917 | 9,840 BZ | 110 | 1.082,400 | 3.300,000 | 32.261,100 |
| 27.07.2026 | 09:49:03.287 | 9,790 BZ | 110 | 1.076,900 | 3.190,000 | 31.178,700 |
| 27.07.2026 | 09:46:59.525 | 9,620 BZ | 110 | 1.058,200 | 3.080,000 | 30.101,800 |
| 27.07.2026 | 09:45:49.979 | 9,620 BZ | 110 | 1.058,200 | 2.970,000 | 29.043,600 |