DAX/XDAX/KO/Put [endlos]/MS
WKN MJ6QNR
ISIN DE000MJ6QNR4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.09.2026 | 10:10:37.342 | 13,050 G | - | - | 1.600,000 | 19.864,000 |
| 14.09.2026 | 09:28:53.181 | 12,320 G | - | - | 1.600,000 | 19.864,000 |
| 14.09.2026 | 09:18:20.317 | 12,410 BZ | 200 | 2.482,000 | 1.600,000 | 19.864,000 |
| 14.09.2026 | 09:18:10.705 | 12,340 BZ | 200 | 2.468,000 | 1.400,000 | 17.382,000 |
| 14.09.2026 | 09:10:30.099 | 12,140 BZ | 100 | 1.214,000 | 1.200,000 | 14.914,000 |
| 14.09.2026 | 09:10:25.573 | 12,100 BZ | 100 | 1.210,000 | 1.100,000 | 13.700,000 |
| 14.09.2026 | 09:09:29.847 | 12,220 BZ | 100 | 1.222,000 | 1.000,000 | 12.490,000 |
| 14.09.2026 | 09:09:25.869 | 12,220 BZ | 100 | 1.222,000 | 900,000 | 11.268,000 |
| 14.09.2026 | 09:04:28.921 | 12,520 BZ | 100 | 1.252,000 | 800,000 | 10.046,000 |
| 14.09.2026 | 09:03:55.166 | 12,610 G | - | - | 700,000 | 8.794,000 |
| 14.09.2026 | 09:03:42.444 | 12,630 BZ | 100 | 1.263,000 | 700,000 | 8.794,000 |
| 14.09.2026 | 08:24:40.489 | 12,480 BZ | 100 | 1.248,000 | 400,000 | 5.009,000 |
| 14.09.2026 | 08:22:57.600 | 12,550 BZ | 100 | 1.255,000 | 300,000 | 3.761,000 |
| 14.09.2026 | 08:22:25.131 | 12,550 BZ | 100 | 1.255,000 | 200,000 | 2.506,000 |
| 14.09.2026 | 08:21:27.254 | 12,510 BZ | 100 | 1.251,000 | 100,000 | 1.251,000 |
| 14.09.2026 | 08:11:33.571 | 12,560 G | - | - | - | - |
| 11.09.2026 | 21:06:31.830 | 11,970 G | - | - | - | - |
| 11.09.2026 | 21:06:31.830 | 11,970 G | - | - | - | - |
| 11.09.2026 | 18:22:18.352 | 11,960 G | - | - | - | - |
| 11.09.2026 | 17:11:55.348 | 12,100 G | - | - | - | - |
| 11.09.2026 | 16:11:09.999 | 12,090 G | - | - | - | - |
| 11.09.2026 | 15:31:29.449 | 12,040 G | - | - | - | - |
| 11.09.2026 | 14:06:07.121 | 12,550 G | - | - | - | - |
| 11.09.2026 | 13:05:49.253 | 12,140 G | - | - | - | - |
| 11.09.2026 | 12:10:20.058 | 12,030 G | - | - | - | - |
| 11.09.2026 | 11:11:29.906 | 12,630 G | - | - | - | - |
| 11.09.2026 | 10:06:20.149 | 13,330 G | - | - | - | - |
| 11.09.2026 | 09:20:22.451 | 12,890 G | - | - | - | - |
| 10.09.2026 | 21:11:41.872 | 14,310 G | - | - | - | - |
| 10.09.2026 | 21:11:41.872 | 14,310 G | - | - | - | - |
| 10.09.2026 | 19:12:04.754 | 13,930 G | - | - | - | - |
| 10.09.2026 | 18:09:53.904 | 14,210 G | - | - | - | - |
| 10.09.2026 | 17:20:56.061 | 13,460 G | - | - | - | - |
| 10.09.2026 | 16:15:56.498 | 13,410 G | - | - | - | - |
| 10.09.2026 | 15:43:48.216 | 12,980 G | - | - | - | - |
| 10.09.2026 | 14:14:36.657 | 12,130 G | - | - | - | - |
| 10.09.2026 | 13:24:31.093 | 11,810 G | - | - | - | - |
| 10.09.2026 | 13:08:41.090 | 11,790 G | - | - | - | - |
| 10.09.2026 | 12:18:45.687 | 11,840 G | - | - | - | - |
| 10.09.2026 | 11:16:30.814 | 12,150 G | - | - | - | - |
| 10.09.2026 | 10:07:26.418 | 12,010 G | - | - | - | - |
| 10.09.2026 | 09:37:40.478 | 11,770 G | - | - | - | - |
| 10.09.2026 | 09:04:57.194 | 11,940 G | - | - | - | - |
| 10.09.2026 | 08:12:12.890 | 11,610 G | - | - | - | - |
| 09.09.2026 | 21:12:02.528 | 11,960 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 21:12:02.528 | 11,960 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 19:12:03.376 | 11,850 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 18:09:25.651 | 11,990 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 16:13:02.118 | 11,760 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 15:41:46.979 | 12,030 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 14:13:37.399 | 12,030 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 13:10:33.844 | 11,430 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 12:15:13.285 | 11,090 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 11:15:40.416 | 9,700 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 10:06:29.352 | 9,140 G | - | - | 600,000 | 5.251,500 |
| 09.09.2026 | 09:37:08.868 | 8,860 BZ | 150 | 1.329,000 | 600,000 | 5.251,500 |
| 09.09.2026 | 09:36:44.300 | 8,920 BZ | 150 | 1.338,000 | 450,000 | 3.922,500 |
| 09.09.2026 | 09:27:33.370 | 8,620 BZ | 150 | 1.293,000 | 300,000 | 2.584,500 |
| 09.09.2026 | 09:27:28.966 | 8,610 BZ | 150 | 1.291,500 | 150,000 | 1.291,500 |
| 09.09.2026 | 09:27:20.098 | 8,630 G | - | - | - | - |
| 09.09.2026 | 09:03:54.653 | 8,920 G | - | - | - | - |
| 09.09.2026 | 08:10:19.677 | 9,020 G | - | - | - | - |
| 08.09.2026 | 21:12:08.234 | 8,350 G | - | - | 16.636,000 | 132.534,600 |
| 08.09.2026 | 21:12:08.234 | 8,350 G | - | - | 16.636,000 | 132.534,600 |
| 08.09.2026 | 19:12:58.714 | 8,010 G | - | - | 16.636,000 | 132.534,600 |
| 08.09.2026 | 18:12:44.282 | 7,930 G | - | - | 16.636,000 | 132.534,600 |
| 08.09.2026 | 17:58:46.531 | 7,740 BZ | 900 | 6.966,000 | 16.636,000 | 132.534,600 |
| 08.09.2026 | 17:58:33.049 | 7,720 BZ | 900 | 6.948,000 | 15.736,000 | 125.568,600 |
| 08.09.2026 | 17:45:02.352 | 7,430 BZ | 150 | 1.114,500 | 14.836,000 | 118.620,600 |
| 08.09.2026 | 17:44:45.784 | 7,440 BZ | 150 | 1.116,000 | 14.686,000 | 117.506,100 |
| 08.09.2026 | 17:38:51.540 | 7,510 BZ | 150 | 1.126,500 | 14.536,000 | 116.390,100 |
| 08.09.2026 | 17:38:30.249 | 7,480 BZ | 150 | 1.122,000 | 14.386,000 | 115.263,600 |
| 08.09.2026 | 17:34:38.769 | 7,600 BZ | 150 | 1.140,000 | 14.236,000 | 114.141,600 |
| 08.09.2026 | 17:34:16.473 | 7,510 BZ | 150 | 1.126,500 | 14.086,000 | 113.001,600 |
| 08.09.2026 | 17:19:26.392 | 7,510 G | - | - | 13.936,000 | 111.875,100 |
| 08.09.2026 | 17:15:11.693 | 7,690 BZ | 150 | 1.153,500 | 13.936,000 | 111.875,100 |
| 08.09.2026 | 17:15:00.875 | 7,690 BZ | 150 | 1.153,500 | 13.786,000 | 110.721,600 |
| 08.09.2026 | 16:55:12.069 | 7,800 BZ | 150 | 1.170,000 | 13.636,000 | 109.568,100 |
| 08.09.2026 | 16:54:58.573 | 7,800 BZ | 150 | 1.170,000 | 13.486,000 | 108.398,100 |
| 08.09.2026 | 16:45:10.375 | 7,960 BZ | 150 | 1.194,000 | 13.336,000 | 107.228,100 |
| 08.09.2026 | 16:44:58.823 | 7,980 BZ | 150 | 1.197,000 | 13.186,000 | 106.034,100 |
| 08.09.2026 | 16:35:28.533 | 8,300 BZ | 150 | 1.245,000 | 13.036,000 | 104.837,100 |
| 08.09.2026 | 16:35:22.677 | 8,270 BZ | 150 | 1.240,500 | 12.886,000 | 103.592,100 |
| 08.09.2026 | 16:32:12.948 | 8,110 BZ | 150 | 1.216,500 | 12.736,000 | 102.351,600 |
| 08.09.2026 | 16:32:01.835 | 8,130 BZ | 150 | 1.219,500 | 12.586,000 | 101.135,100 |
| 08.09.2026 | 16:30:02.628 | 8,330 BZ | 150 | 1.249,500 | 12.436,000 | 99.915,600 |
| 08.09.2026 | 16:29:35.812 | 8,350 BZ | 150 | 1.252,500 | 12.286,000 | 98.666,100 |
| 08.09.2026 | 16:28:25.014 | 8,350 BZ | 300 | 2.505,000 | 12.136,000 | 97.413,600 |
| 08.09.2026 | 16:27:50.903 | 8,360 BZ | 300 | 2.508,000 | 11.836,000 | 94.908,600 |
| 08.09.2026 | 16:26:27.114 | 8,240 BZ | 150 | 1.236,000 | 11.536,000 | 92.400,600 |
| 08.09.2026 | 16:24:44.598 | 8,260 BZ | 150 | 1.239,000 | 11.236,000 | 89.931,600 |
| 08.09.2026 | 16:24:12.529 | 8,310 BZ | 150 | 1.246,500 | 11.086,000 | 88.692,600 |
| 08.09.2026 | 16:18:51.672 | 8,490 BZ | 150 | 1.273,500 | 10.936,000 | 87.446,100 |
| 08.09.2026 | 16:18:36.622 | 8,500 BZ | 150 | 1.275,000 | 10.786,000 | 86.172,600 |
| 08.09.2026 | 16:13:29.356 | 8,240 G | - | - | 10.636,000 | 84.897,600 |
| 08.09.2026 | 16:12:52.340 | 8,300 BZ | 150 | 1.245,000 | 10.486,000 | 83.654,100 |
| 08.09.2026 | 16:12:13.397 | 8,260 BZ | 150 | 1.239,000 | 10.336,000 | 82.409,100 |
| 08.09.2026 | 16:12:09.801 | 8,230 BZ | 150 | 1.234,500 | 10.186,000 | 81.170,100 |
| 08.09.2026 | 16:10:37.350 | 8,160 BZ | 159 | 1.297,440 | 10.036,000 | 79.935,600 |
| 08.09.2026 | 16:08:44.302 | 8,100 BZ | 159 | 1.287,900 | 9.877,000 | 78.638,160 |