DAX/XDAX/KO/Put [endlos]/MS
WKN MJ8ZSC
ISIN DE000MJ8ZSC2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.09.2026 | 13:10:01.613 | 17,440 G | - | - | 6.658,000 | 118.069,710 |
| 17.09.2026 | 13:00:42.488 | 17,620 BZ | 381 | 6.713,220 | 6.658,000 | 118.069,710 |
| 17.09.2026 | 12:48:39.568 | 17,840 BZ | 371 | 6.618,640 | 5.896,000 | 104.635,650 |
| 17.09.2026 | 12:48:16.422 | 17,880 BZ | 371 | 6.633,480 | 5.525,000 | 98.017,010 |
| 17.09.2026 | 12:39:27.960 | 17,620 BZ | 371 | 6.537,020 | 5.154,000 | 91.383,530 |
| 17.09.2026 | 12:39:23.299 | 17,630 BZ | 371 | 6.540,730 | 4.783,000 | 84.846,510 |
| 17.09.2026 | 12:21:17.915 | 17,840 G | - | - | 4.412,000 | 78.305,780 |
| 17.09.2026 | 12:19:19.292 | 17,850 BZ | 371 | 6.622,350 | 4.412,000 | 78.305,780 |
| 17.09.2026 | 12:19:15.195 | 17,880 BZ | 371 | 6.633,480 | 4.041,000 | 71.683,430 |
| 17.09.2026 | 11:20:25.996 | 17,450 G | - | - | 3.670,000 | 65.049,950 |
| 17.09.2026 | 11:10:36.492 | 17,640 BZ | 371 | 6.544,440 | 3.670,000 | 65.049,950 |
| 17.09.2026 | 11:09:44.354 | 17,650 BZ | 371 | 6.548,150 | 3.299,000 | 58.505,510 |
| 17.09.2026 | 11:03:12.544 | 17,890 BZ | 366 | 6.547,740 | 2.928,000 | 51.957,360 |
| 17.09.2026 | 11:03:06.403 | 17,890 BZ | 366 | 6.547,740 | 2.562,000 | 45.409,620 |
| 17.09.2026 | 10:53:37.968 | 17,690 BZ | 366 | 6.474,540 | 2.196,000 | 38.861,880 |
| 17.09.2026 | 10:53:17.939 | 17,700 BZ | 366 | 6.478,200 | 1.830,000 | 32.387,340 |
| 17.09.2026 | 10:52:29.375 | 17,720 BZ | 366 | 6.485,520 | 1.464,000 | 25.909,140 |
| 17.09.2026 | 10:52:20.757 | 17,700 BZ | 366 | 6.478,200 | 1.098,000 | 19.423,620 |
| 17.09.2026 | 10:47:45.730 | 17,670 BZ | 366 | 6.467,220 | 732,000 | 12.945,420 |
| 17.09.2026 | 10:47:39.114 | 17,700 BZ | 366 | 6.478,200 | 366,000 | 6.478,200 |
| 17.09.2026 | 10:11:51.668 | 18,050 G | - | - | - | - |
| 17.09.2026 | 10:00:08.076 | 17,930 G | - | - | - | - |
| 17.09.2026 | 09:55:57.704 | 17,900 G | - | - | - | - |
| 16.09.2026 | 21:11:13.713 | 19,960 G | - | - | - | - |
| 16.09.2026 | 21:11:13.713 | 19,960 G | - | - | - | - |
| 16.09.2026 | 19:11:52.617 | 19,210 G | - | - | - | - |
| 16.09.2026 | 18:12:16.394 | 18,910 G | - | - | - | - |
| 16.09.2026 | 17:19:23.346 | 18,660 G | - | - | - | - |
| 16.09.2026 | 16:12:11.345 | 19,560 G | - | - | - | - |
| 16.09.2026 | 15:44:46.664 | 19,460 G | - | - | - | - |
| 16.09.2026 | 14:12:59.351 | 19,470 G | - | - | - | - |
| 16.09.2026 | 13:07:18.405 | 19,560 G | - | - | - | - |
| 16.09.2026 | 12:15:12.228 | 19,970 G | - | - | - | - |
| 16.09.2026 | 11:13:55.290 | 20,300 G | - | - | - | - |
| 16.09.2026 | 10:05:32.170 | 20,360 G | - | - | - | - |
| 16.09.2026 | 09:21:37.411 | 19,590 G | - | - | - | - |
| 16.09.2026 | 09:02:46.054 | 19,330 G | - | - | - | - |
| 16.09.2026 | 08:08:41.033 | 19,580 G | - | - | - | - |
| 15.09.2026 | 21:12:40.322 | 20,060 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 21:12:40.322 | 20,060 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 19:12:55.323 | 19,940 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 18:14:43.313 | 20,250 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 17:22:01.989 | 20,290 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 16:09:13.925 | 19,850 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 16:00:25.736 | 19,760 G | - | - | 400,000 | 8.182,000 |
| 15.09.2026 | 14:55:36.832 | 19,700 BZ | 100 | 1.970,000 | 400,000 | 8.182,000 |
| 15.09.2026 | 14:55:24.298 | 19,690 BZ | 100 | 1.969,000 | 300,000 | 6.212,000 |
| 15.09.2026 | 14:34:01.403 | 20,250 BZ | 50 | 1.012,500 | 200,000 | 4.243,000 |
| 15.09.2026 | 14:33:54.672 | 20,270 BZ | 50 | 1.013,500 | 150,000 | 3.230,500 |
| 15.09.2026 | 14:14:14.120 | 20,220 G | - | - | 100,000 | 2.217,000 |
| 15.09.2026 | 11:09:53.851 | 22,140 G | - | - | 100,000 | 2.217,000 |
| 15.09.2026 | 10:08:24.649 | 22,510 G | - | - | 100,000 | 2.217,000 |
| 15.09.2026 | 09:46:01.575 | 22,170 BZ | 50 | 1.108,500 | 100,000 | 2.217,000 |
| 15.09.2026 | 09:45:47.550 | 22,170 BZ | 50 | 1.108,500 | 50,000 | 1.108,500 |
| 15.09.2026 | 09:22:17.473 | 21,080 G | - | - | - | - |
| 15.09.2026 | 08:10:35.649 | 19,800 G | - | - | - | - |
| 14.09.2026 | 21:13:21.399 | 18,920 G | - | - | - | - |
| 14.09.2026 | 21:13:21.399 | 18,920 G | - | - | - | - |
| 14.09.2026 | 20:14:02.903 | 18,910 G | - | - | - | - |
| 14.09.2026 | 19:10:39.943 | 18,850 G | - | - | - | - |
| 14.09.2026 | 18:14:29.944 | 19,290 G | - | - | - | - |
| 14.09.2026 | 17:21:28.714 | 20,410 G | - | - | - | - |
| 14.09.2026 | 15:44:29.493 | 19,950 G | - | - | - | - |
| 14.09.2026 | 14:11:14.146 | 20,060 G | - | - | - | - |
| 14.09.2026 | 13:06:31.532 | 19,520 G | - | - | - | - |
| 14.09.2026 | 12:14:42.725 | 19,970 G | - | - | - | - |
| 14.09.2026 | 11:13:58.628 | 20,610 G | - | - | - | - |
| 14.09.2026 | 10:09:17.920 | 19,920 G | - | - | - | - |
| 14.09.2026 | 09:21:15.101 | 19,530 G | - | - | - | - |
| 14.09.2026 | 09:02:44.416 | 19,360 G | - | - | - | - |
| 14.09.2026 | 08:10:22.284 | 19,620 G | - | - | - | - |
| 11.09.2026 | 21:07:25.382 | 18,940 BZ | 60 | 1.136,400 | 120,000 | 2.272,800 |
| 11.09.2026 | 21:07:25.382 | 18,940 BZ | 60 | 1.136,400 | 120,000 | 2.272,800 |
| 11.09.2026 | 21:06:56.207 | 18,940 BZ | 60 | 1.136,400 | 60,000 | 1.136,400 |
| 11.09.2026 | 21:05:13.862 | 18,940 G | - | - | - | - |
| 11.09.2026 | 19:05:43.512 | 18,740 G | - | - | - | - |
| 11.09.2026 | 18:20:40.804 | 18,890 G | - | - | - | - |
| 11.09.2026 | 17:10:10.994 | 19,080 G | - | - | - | - |
| 11.09.2026 | 15:29:55.562 | 18,920 G | - | - | - | - |
| 11.09.2026 | 14:04:25.045 | 19,480 G | - | - | - | - |
| 11.09.2026 | 13:04:46.564 | 19,040 G | - | - | - | - |
| 11.09.2026 | 12:08:15.971 | 19,020 G | - | - | - | - |
| 11.09.2026 | 11:09:26.110 | 19,640 G | - | - | - | - |
| 11.09.2026 | 10:05:35.456 | 20,320 G | - | - | - | - |
| 11.09.2026 | 09:10:55.764 | 19,950 G | - | - | - | - |
| 11.09.2026 | 09:02:42.072 | 19,650 G | - | - | - | - |
| 11.09.2026 | 08:07:12.147 | 20,240 G | - | - | - | - |
| 10.09.2026 | 21:10:49.027 | 21,220 G | - | - | 230,000 | 4.721,650 |
| 10.09.2026 | 21:10:49.027 | 21,220 G | - | - | 230,000 | 4.721,650 |
| 10.09.2026 | 19:38:54.063 | 21,120 BZ | 60 | 1.267,200 | 230,000 | 4.721,650 |
| 10.09.2026 | 19:34:46.259 | 21,100 BZ | 60 | 1.266,000 | 170,000 | 3.454,450 |
| 10.09.2026 | 19:10:44.802 | 20,900 G | - | - | 110,000 | 2.188,450 |
| 10.09.2026 | 18:08:55.045 | 21,160 G | - | - | 110,000 | 2.188,450 |
| 10.09.2026 | 17:18:32.344 | 20,460 G | - | - | 110,000 | 2.188,450 |
| 10.09.2026 | 16:14:24.443 | 20,320 G | - | - | 110,000 | 2.188,450 |
| 10.09.2026 | 15:40:32.945 | 19,840 G | - | - | 110,000 | 2.188,450 |
| 10.09.2026 | 15:36:34.925 | 19,870 BZ | 55 | 1.092,850 | 110,000 | 2.188,450 |
| 10.09.2026 | 15:36:31.489 | 19,920 BZ | 55 | 1.095,600 | 55,000 | 1.095,600 |
| 10.09.2026 | 13:23:25.089 | 18,740 G | - | - | - | - |
| 10.09.2026 | 13:07:38.689 | 18,710 G | - | - | - | - |