DAX/KO/Put [endlos]/MS
WKN MJ8SZZ
ISIN DE000MJ8SZZ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:12:45.751 | 9,360 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 21:12:45.751 | 9,360 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 20:52:18.187 | 9,370 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 20:07:22.946 | 9,560 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 19:06:26.700 | 9,620 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 18:06:23.994 | 9,510 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 17:08:16.639 | 9,650 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 16:09:23.806 | 10,550 G | - | - | 6.121,000 | 58.594,530 |
| 09.01.2026 | 15:44:35.206 | 9,700 BZ | 114 | 1.105,800 | 6.121,000 | 58.594,530 |
| 09.01.2026 | 15:44:29.574 | 9,660 BZ | 114 | 1.101,240 | 6.007,000 | 57.488,730 |
| 09.01.2026 | 15:43:40.111 | 9,600 BZ | 107 | 1.027,200 | 5.893,000 | 56.387,490 |
| 09.01.2026 | 15:43:37.512 | 9,600 BZ | 110 | 1.056,000 | 5.786,000 | 55.360,290 |
| 09.01.2026 | 15:43:27.394 | 9,640 BZ | 107 | 1.031,480 | 5.676,000 | 54.304,290 |
| 09.01.2026 | 15:42:50.437 | 9,580 BZ | 214 | 2.050,120 | 5.569,000 | 53.272,810 |
| 09.01.2026 | 15:42:45.691 | 9,590 BZ | 107 | 1.026,130 | 5.355,000 | 51.222,690 |
| 09.01.2026 | 15:42:36.561 | 9,590 BZ | 107 | 1.026,130 | 5.248,000 | 50.196,560 |
| 09.01.2026 | 15:36:01.003 | 9,500 BZ | 107 | 1.016,500 | 5.141,000 | 49.170,430 |
| 09.01.2026 | 15:34:45.058 | 9,620 BZ | 107 | 1.029,340 | 5.034,000 | 48.153,930 |
| 09.01.2026 | 15:33:19.069 | 9,560 BZ | 107 | 1.022,920 | 4.927,000 | 47.124,590 |
| 09.01.2026 | 15:33:15.087 | 9,580 BZ | 107 | 1.025,060 | 4.820,000 | 46.101,670 |
| 09.01.2026 | 15:31:30.517 | 9,610 BZ | 107 | 1.028,270 | 4.713,000 | 45.076,610 |
| 09.01.2026 | 15:31:14.093 | 9,570 BZ | 218 | 2.086,260 | 4.606,000 | 44.048,340 |
| 09.01.2026 | 15:31:08.837 | 9,550 BZ | 110 | 1.050,500 | 4.388,000 | 41.962,080 |
| 09.01.2026 | 15:31:08.254 | 9,540 BZ | 108 | 1.030,320 | 4.278,000 | 40.911,580 |
| 09.01.2026 | 15:30:48.560 | 9,470 BZ | 107 | 1.013,290 | 4.170,000 | 39.881,260 |
| 09.01.2026 | 15:30:44.312 | 9,490 BZ | 107 | 1.015,430 | 4.063,000 | 38.867,970 |
| 09.01.2026 | 15:29:40.630 | 9,420 G | - | - | 3.956,000 | 37.852,540 |
| 09.01.2026 | 15:27:59.046 | 9,340 G | - | - | 3.956,000 | 37.852,540 |
| 09.01.2026 | 15:24:48.340 | 9,430 BZ | 107 | 1.009,010 | 3.956,000 | 37.852,540 |
| 09.01.2026 | 15:24:37.197 | 9,420 BZ | 107 | 1.007,940 | 3.849,000 | 36.843,530 |
| 09.01.2026 | 15:21:52.001 | 9,250 BZ | 110 | 1.017,500 | 3.742,000 | 35.835,590 |
| 09.01.2026 | 15:21:28.658 | 9,260 BZ | 110 | 1.018,600 | 3.632,000 | 34.818,090 |
| 09.01.2026 | 15:08:09.172 | 9,420 BZ | 214 | 2.015,880 | 3.522,000 | 33.799,490 |
| 09.01.2026 | 15:07:52.248 | 9,450 BZ | 107 | 1.011,150 | 3.308,000 | 31.783,610 |
| 09.01.2026 | 15:07:50.860 | 9,440 BZ | 107 | 1.010,080 | 3.201,000 | 30.772,460 |
| 09.01.2026 | 15:02:51.152 | 9,240 BZ | 220 | 2.032,800 | 3.094,000 | 29.762,380 |
| 09.01.2026 | 15:02:46.606 | 9,240 BZ | 110 | 1.016,400 | 2.874,000 | 27.729,580 |
| 09.01.2026 | 15:02:21.475 | 9,250 BZ | 110 | 1.017,500 | 2.764,000 | 26.713,180 |
| 09.01.2026 | 14:54:32.102 | 9,290 BZ | 110 | 1.021,900 | 2.654,000 | 25.695,680 |
| 09.01.2026 | 14:54:25.796 | 9,300 BZ | 110 | 1.023,000 | 2.544,000 | 24.673,780 |
| 09.01.2026 | 14:53:52.054 | 9,320 BZ | 110 | 1.025,200 | 2.434,000 | 23.650,780 |
| 09.01.2026 | 14:53:08.195 | 9,330 BZ | 110 | 1.026,300 | 2.324,000 | 22.625,580 |
| 09.01.2026 | 14:50:46.021 | 9,420 BZ | 110 | 1.036,200 | 2.214,000 | 21.599,280 |
| 09.01.2026 | 14:50:00.004 | 9,390 BZ | 110 | 1.032,900 | 2.104,000 | 20.563,080 |
| 09.01.2026 | 14:42:55.567 | 9,370 BZ | 110 | 1.030,700 | 1.994,000 | 19.530,180 |
| 09.01.2026 | 14:42:46.902 | 9,380 BZ | 110 | 1.031,800 | 1.884,000 | 18.499,480 |
| 09.01.2026 | 14:32:34.629 | 9,500 BZ | 110 | 1.045,000 | 1.774,000 | 17.467,680 |
| 09.01.2026 | 14:32:22.221 | 9,530 BZ | 220 | 2.096,600 | 1.664,000 | 16.422,680 |
| 09.01.2026 | 14:32:04.912 | 9,560 BZ | 110 | 1.051,600 | 1.444,000 | 14.326,080 |
| 09.01.2026 | 14:32:01.442 | 9,560 BZ | 110 | 1.051,600 | 1.334,000 | 13.274,480 |
| 09.01.2026 | 14:29:51.957 | 9,700 BZ | 105 | 1.018,500 | 1.224,000 | 12.222,880 |
| 09.01.2026 | 14:29:32.137 | 9,710 BZ | 105 | 1.019,550 | 1.119,000 | 11.204,380 |
| 09.01.2026 | 14:21:45.049 | 9,790 BZ | 105 | 1.027,950 | 1.014,000 | 10.184,830 |
| 09.01.2026 | 14:21:19.383 | 9,800 BZ | 105 | 1.029,000 | 909,000 | 9.156,880 |
| 09.01.2026 | 14:09:24.339 | 9,810 G | - | - | 804,000 | 8.127,880 |
| 09.01.2026 | 13:07:24.874 | 9,680 G | - | - | 804,000 | 8.127,880 |
| 09.01.2026 | 12:49:31.086 | 9,960 BZ | 102 | 1.015,920 | 804,000 | 8.127,880 |
| 09.01.2026 | 12:48:22.991 | 9,980 BZ | 102 | 1.017,960 | 702,000 | 7.111,960 |
| 09.01.2026 | 12:39:46.181 | 10,060 BZ | 100 | 1.006,000 | 600,000 | 6.094,000 |
| 09.01.2026 | 12:39:23.105 | 10,040 BZ | 100 | 1.004,000 | 500,000 | 5.088,000 |
| 09.01.2026 | 12:28:33.658 | 10,210 BZ | 100 | 1.021,000 | 400,000 | 4.084,000 |
| 09.01.2026 | 12:27:12.228 | 10,280 BZ | 100 | 1.028,000 | 300,000 | 3.063,000 |
| 09.01.2026 | 12:12:00.803 | 10,090 G | - | - | 200,000 | 2.035,000 |
| 09.01.2026 | 12:06:55.490 | 10,170 BZ | 100 | 1.017,000 | 200,000 | 2.035,000 |
| 09.01.2026 | 12:06:21.545 | 10,180 BZ | 100 | 1.018,000 | 100,000 | 1.018,000 |
| 09.01.2026 | 11:37:17.402 | 10,640 G | - | - | - | - |
| 09.01.2026 | 11:15:53.915 | 10,750 G | - | - | - | - |
| 09.01.2026 | 10:05:44.367 | 10,550 G | - | - | - | - |
| 09.01.2026 | 09:15:49.112 | 10,540 G | - | - | - | - |
| 09.01.2026 | 08:54:08.683 | 10,460 G | - | - | - | - |
| 09.01.2026 | 08:09:41.605 | 10,490 G | - | - | - | - |
| 08.01.2026 | 21:06:26.871 | 10,560 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 21:06:26.871 | 10,560 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 20:08:42.652 | 10,410 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 19:07:07.376 | 10,450 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 18:07:38.403 | 10,710 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 17:49:38.650 | 10,640 G | - | - | 4.795,000 | 49.255,750 |
| 08.01.2026 | 16:22:10.166 | 10,620 BZ | 100 | 1.062,000 | 4.795,000 | 49.255,750 |
| 08.01.2026 | 16:22:00.956 | 10,590 BZ | 100 | 1.059,000 | 4.695,000 | 48.193,750 |
| 08.01.2026 | 16:18:43.939 | 10,470 BZ | 100 | 1.047,000 | 4.595,000 | 47.134,750 |
| 08.01.2026 | 16:13:26.535 | 10,650 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 15:33:20.313 | 11,520 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 14:11:40.725 | 11,640 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 13:08:44.665 | 11,220 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 12:15:39.565 | 11,110 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 11:22:49.404 | 10,990 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 10:09:32.867 | 10,300 G | - | - | 4.495,000 | 46.087,750 |
| 08.01.2026 | 10:09:02.588 | 10,320 BZ | 104 | 1.073,280 | 4.495,000 | 46.087,750 |
| 08.01.2026 | 10:08:47.931 | 10,310 BZ | 104 | 1.072,240 | 4.391,000 | 45.014,470 |
| 08.01.2026 | 10:06:51.844 | 10,280 BZ | 104 | 1.069,120 | 4.287,000 | 43.942,230 |
| 08.01.2026 | 10:06:08.159 | 10,390 BZ | 104 | 1.080,560 | 4.183,000 | 42.873,110 |
| 08.01.2026 | 10:05:37.641 | 10,370 BZ | 98 | 1.016,260 | 4.079,000 | 41.792,550 |
| 08.01.2026 | 10:05:25.896 | 10,360 BZ | 98 | 1.015,280 | 3.981,000 | 40.776,290 |
| 08.01.2026 | 09:59:45.764 | 10,290 BZ | 97 | 998,130 | 3.883,000 | 39.761,010 |
| 08.01.2026 | 09:59:35.743 | 10,350 BZ | 97 | 1.003,950 | 3.786,000 | 38.762,880 |
| 08.01.2026 | 09:59:24.955 | 10,310 BZ | 105 | 1.082,550 | 3.689,000 | 37.758,930 |
| 08.01.2026 | 09:58:59.181 | 10,310 BZ | 105 | 1.082,550 | 3.584,000 | 36.676,380 |
| 08.01.2026 | 09:56:15.254 | 10,270 BZ | 98 | 1.006,460 | 3.479,000 | 35.593,830 |
| 08.01.2026 | 09:56:02.946 | 10,270 BZ | 98 | 1.006,460 | 3.381,000 | 34.587,370 |
| 08.01.2026 | 09:56:01.995 | 10,240 BZ | 99 | 1.013,760 | 3.283,000 | 33.580,910 |