DAX/KO/Put [endlos]/MS
WKN MK0SQF
ISIN DE000MK0SQF8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21:50:29.548 | 5,940 BZ | 170 | 1.009,800 | 9.052,000 | 55.710,260 |
| 06.06.2025 | 21:50:29.548 | 5,940 BZ | 170 | 1.009,800 | 9.052,000 | 55.710,260 |
| 06.06.2025 | 21:50:11.133 | 5,970 BZ | 170 | 1.014,900 | 8.882,000 | 54.700,460 |
| 06.06.2025 | 21:26:35.678 | 5,890 BZ | 170 | 1.001,300 | 8.712,000 | 53.685,560 |
| 06.06.2025 | 21:26:12.705 | 5,900 BZ | 170 | 1.003,000 | 8.542,000 | 52.684,260 |
| 06.06.2025 | 21:18:33.336 | 5,970 G | - | - | 8.372,000 | 51.681,260 |
| 06.06.2025 | 20:19:56.736 | 5,970 G | - | - | 8.372,000 | 51.681,260 |
| 06.06.2025 | 19:20:01.371 | 6,220 BZ | 162 | 1.007,640 | 8.372,000 | 51.681,260 |
| 06.06.2025 | 19:19:56.195 | 6,230 BZ | 162 | 1.009,260 | 8.210,000 | 50.673,620 |
| 06.06.2025 | 19:15:14.868 | 6,330 G | - | - | 8.048,000 | 49.664,360 |
| 06.06.2025 | 19:11:09.239 | 6,400 BZ | 162 | 1.036,800 | 8.048,000 | 49.664,360 |
| 06.06.2025 | 19:11:00.944 | 6,390 BZ | 162 | 1.035,180 | 7.886,000 | 48.627,560 |
| 06.06.2025 | 18:31:18.421 | 5,980 G | - | - | 7.724,000 | 47.592,380 |
| 06.06.2025 | 18:15:16.891 | 5,940 BZ | 170 | 1.009,800 | 7.724,000 | 47.592,380 |
| 06.06.2025 | 18:14:53.823 | 5,930 BZ | 170 | 1.008,100 | 7.554,000 | 46.582,580 |
| 06.06.2025 | 18:11:18.159 | 5,870 BZ | 333 | 1.954,710 | 7.384,000 | 45.574,480 |
| 06.06.2025 | 17:39:21.851 | 6,090 BZ | 200 | 1.218,000 | 7.051,000 | 43.619,770 |
| 06.06.2025 | 17:39:16.999 | 6,060 BZ | 200 | 1.212,000 | 6.851,000 | 42.401,770 |
| 06.06.2025 | 17:30:49.648 | 6,070 G | - | - | 6.651,000 | 41.189,770 |
| 06.06.2025 | 17:06:31.700 | 5,800 BZ | 347 | 2.012,600 | 6.651,000 | 41.189,770 |
| 06.06.2025 | 16:57:26.963 | 6,050 BZ | 170 | 1.028,500 | 6.304,000 | 39.177,170 |
| 06.06.2025 | 16:57:12.570 | 6,030 BZ | 170 | 1.025,100 | 6.134,000 | 38.148,670 |
| 06.06.2025 | 16:43:35.938 | 5,920 BZ | 170 | 1.006,400 | 5.964,000 | 37.123,570 |
| 06.06.2025 | 16:43:22.179 | 5,890 BZ | 170 | 1.001,300 | 5.794,000 | 36.117,170 |
| 06.06.2025 | 16:11:12.591 | 6,350 BZ | 163 | 1.035,050 | 5.624,000 | 35.115,870 |
| 06.06.2025 | 16:11:06.733 | 6,330 BZ | 163 | 1.031,790 | 5.461,000 | 34.080,820 |
| 06.06.2025 | 16:10:34.584 | 6,200 BZ | 339 | 2.101,800 | 5.298,000 | 33.049,030 |
| 06.06.2025 | 16:09:40.066 | 6,120 G | - | - | 4.959,000 | 30.947,230 |
| 06.06.2025 | 16:07:43.684 | 6,120 G | - | - | 4.959,000 | 30.947,230 |
| 06.06.2025 | 16:06:53.277 | 6,140 BZ | 175 | 1.074,500 | 4.959,000 | 30.947,230 |
| 06.06.2025 | 16:04:38.493 | 6,240 BZ | 164 | 1.023,360 | 4.784,000 | 29.872,730 |
| 06.06.2025 | 16:03:20.203 | 6,200 BZ | 167 | 1.035,400 | 4.620,000 | 28.849,370 |
| 06.06.2025 | 16:03:11.198 | 6,190 BZ | 167 | 1.033,730 | 4.453,000 | 27.813,970 |
| 06.06.2025 | 15:41:36.225 | 5,730 BZ | 175 | 1.002,750 | 4.286,000 | 26.780,240 |
| 06.06.2025 | 15:41:30.370 | 5,770 BZ | 175 | 1.009,750 | 4.111,000 | 25.777,490 |
| 06.06.2025 | 15:15:56.992 | 6,010 BZ | 167 | 1.003,670 | 3.936,000 | 24.767,740 |
| 06.06.2025 | 15:15:30.798 | 6,020 BZ | 167 | 1.005,340 | 3.769,000 | 23.764,070 |
| 06.06.2025 | 15:05:54.923 | 6,090 BZ | 164 | 998,760 | 3.602,000 | 22.758,730 |
| 06.06.2025 | 15:05:50.765 | 6,100 BZ | 164 | 1.000,400 | 3.438,000 | 21.759,970 |
| 06.06.2025 | 15:03:30.446 | 6,290 BZ | 164 | 1.031,560 | 3.274,000 | 20.759,570 |
| 06.06.2025 | 15:03:11.022 | 6,280 BZ | 164 | 1.029,920 | 3.110,000 | 19.728,010 |
| 06.06.2025 | 14:31:05.946 | 6,190 G | - | - | 2.946,000 | 18.698,090 |
| 06.06.2025 | 14:18:30.557 | 6,410 BZ | 164 | 1.051,240 | 2.946,000 | 18.698,090 |
| 06.06.2025 | 14:08:53.240 | 6,100 BZ | 164 | 1.000,400 | 2.782,000 | 17.646,850 |
| 06.06.2025 | 14:03:37.922 | 6,130 BZ | 163 | 999,190 | 2.618,000 | 16.646,450 |
| 06.06.2025 | 14:03:27.296 | 6,150 BZ | 163 | 1.002,450 | 2.455,000 | 15.647,260 |
| 06.06.2025 | 13:23:30.225 | 6,310 G | - | - | 2.292,000 | 14.644,810 |
| 06.06.2025 | 12:19:18.952 | 6,330 G | - | - | 2.292,000 | 14.644,810 |
| 06.06.2025 | 11:07:49.034 | 6,460 BZ | 163 | 1.052,980 | 2.292,000 | 14.644,810 |
| 06.06.2025 | 11:02:33.137 | 6,430 BZ | 163 | 1.048,090 | 2.129,000 | 13.591,830 |
| 06.06.2025 | 11:00:31.228 | 6,230 BZ | 163 | 1.015,490 | 1.966,000 | 12.543,740 |
| 06.06.2025 | 11:00:25.094 | 6,270 BZ | 163 | 1.022,010 | 1.803,000 | 11.528,250 |
| 06.06.2025 | 10:52:55.338 | 6,460 G | - | - | 1.640,000 | 10.506,240 |
| 06.06.2025 | 10:47:40.785 | 6,430 G | - | - | 1.640,000 | 10.506,240 |
| 06.06.2025 | 10:01:13.054 | 6,850 BZ | 163 | 1.116,550 | 1.640,000 | 10.506,240 |
| 06.06.2025 | 10:00:55.077 | 6,840 BZ | 163 | 1.114,920 | 1.477,000 | 9.389,690 |
| 06.06.2025 | 09:53:00.141 | 6,780 G | - | - | 1.314,000 | 8.274,770 |
| 06.06.2025 | 09:34:35.775 | 6,860 BZ | 147 | 1.008,420 | 1.314,000 | 8.274,770 |
| 06.06.2025 | 09:34:23.121 | 6,850 BZ | 147 | 1.006,950 | 1.167,000 | 7.266,350 |
| 06.06.2025 | 09:12:35.398 | 6,380 BZ | 170 | 1.084,600 | 1.020,000 | 6.259,400 |
| 06.06.2025 | 09:12:29.934 | 6,360 BZ | 170 | 1.081,200 | 850,000 | 5.174,800 |
| 06.06.2025 | 09:00:14.829 | 5,940 BZ | 170 | 1.009,800 | 680,000 | 4.093,600 |
| 06.06.2025 | 09:00:06.547 | 5,950 BZ | 170 | 1.011,500 | 510,000 | 3.083,800 |
| 06.06.2025 | 08:43:11.925 | 6,170 BZ | 170 | 1.048,900 | 340,000 | 2.072,300 |
| 06.06.2025 | 08:38:02.286 | 6,020 BZ | 170 | 1.023,400 | 170,000 | 1.023,400 |
| 06.06.2025 | 08:29:51.822 | 6,140 G | - | - | - | - |
| 05.06.2025 | 21:53:33.317 | 6,750 BZ | 150 | 1.012,500 | 8.358,000 | 47.426,990 |
| 05.06.2025 | 21:53:33.317 | 6,750 BZ | 150 | 1.012,500 | 8.358,000 | 47.426,990 |
| 05.06.2025 | 21:53:33.317 | 6,750 BZ | 150 | 1.012,500 | 8.358,000 | 47.426,990 |
| 05.06.2025 | 21:53:33.317 | 6,750 BZ | 150 | 1.012,500 | 8.358,000 | 47.426,990 |
| 05.06.2025 | 21:53:15.278 | 6,720 BZ | 150 | 1.008,000 | 8.208,000 | 46.414,490 |
| 05.06.2025 | 21:53:15.278 | 6,720 BZ | 150 | 1.008,000 | 8.208,000 | 46.414,490 |
| 05.06.2025 | 21:17:46.967 | 7,080 G | - | - | 8.058,000 | 45.406,490 |
| 05.06.2025 | 21:17:46.967 | 7,080 G | - | - | 8.058,000 | 45.406,490 |
| 05.06.2025 | 20:41:09.712 | 6,270 BZ | 160 | 1.003,200 | 8.058,000 | 45.406,490 |
| 05.06.2025 | 20:41:09.712 | 6,270 BZ | 160 | 1.003,200 | 8.058,000 | 45.406,490 |
| 05.06.2025 | 20:37:28.988 | 6,450 BZ | 160 | 1.032,000 | 7.898,000 | 44.403,290 |
| 05.06.2025 | 20:37:28.988 | 6,450 BZ | 160 | 1.032,000 | 7.898,000 | 44.403,290 |
| 05.06.2025 | 20:18:26.279 | 6,770 G | - | - | 7.738,000 | 43.371,290 |
| 05.06.2025 | 20:18:26.279 | 6,770 G | - | - | 7.738,000 | 43.371,290 |
| 05.06.2025 | 20:17:51.115 | 6,790 BZ | 200 | 1.358,000 | 7.738,000 | 43.371,290 |
| 05.06.2025 | 20:17:51.115 | 6,790 BZ | 200 | 1.358,000 | 7.738,000 | 43.371,290 |
| 05.06.2025 | 20:17:46.279 | 6,770 BZ | 200 | 1.354,000 | 7.538,000 | 42.013,290 |
| 05.06.2025 | 20:17:46.279 | 6,770 BZ | 200 | 1.354,000 | 7.538,000 | 42.013,290 |
| 05.06.2025 | 19:15:14.971 | 6,280 BZ | 160 | 1.004,800 | 7.338,000 | 40.659,290 |
| 05.06.2025 | 19:15:14.971 | 6,280 BZ | 160 | 1.004,800 | 7.338,000 | 40.659,290 |
| 05.06.2025 | 19:15:05.289 | 6,290 G | - | - | 7.178,000 | 39.654,490 |
| 05.06.2025 | 19:15:05.289 | 6,290 G | - | - | 7.178,000 | 39.654,490 |
| 05.06.2025 | 19:15:04.058 | 6,300 BZ | 160 | 1.008,000 | 7.178,000 | 39.654,490 |
| 05.06.2025 | 19:15:04.058 | 6,300 BZ | 160 | 1.008,000 | 7.178,000 | 39.654,490 |
| 05.06.2025 | 18:52:06.668 | 6,700 BZ | 155 | 1.038,500 | 7.018,000 | 38.646,490 |
| 05.06.2025 | 18:52:06.668 | 6,700 BZ | 155 | 1.038,500 | 7.018,000 | 38.646,490 |
| 05.06.2025 | 18:52:02.724 | 6,650 BZ | 155 | 1.030,750 | 6.863,000 | 37.607,990 |
| 05.06.2025 | 18:52:02.724 | 6,650 BZ | 155 | 1.030,750 | 6.863,000 | 37.607,990 |
| 05.06.2025 | 18:28:24.967 | 6,000 G | - | - | 6.708,000 | 36.577,240 |
| 05.06.2025 | 18:28:24.967 | 6,000 G | - | - | 6.708,000 | 36.577,240 |
| 05.06.2025 | 17:30:26.883 | 5,810 G | - | - | 6.708,000 | 36.577,240 |
| 05.06.2025 | 17:30:26.883 | 5,810 G | - | - | 6.708,000 | 36.577,240 |
| 05.06.2025 | 15:58:05.355 | 6,800 G | - | - | 6.708,000 | 36.577,240 |
| 05.06.2025 | 15:58:05.355 | 6,800 G | - | - | 6.708,000 | 36.577,240 |
