DAX/OS/Put [24500]/MS
WKN MK0V9K
ISIN DE000MK0V9K3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 21:32:58.158 | 4,260 G | - | - | 223.800,000 | 989.000,000 |
| 21.08.2025 | 21:32:58.158 | 4,260 G | - | - | 223.800,000 | 989.000,000 |
| 21.08.2025 | 21:21:07.250 | 4,200 BZ | 5.000 | 21.000,000 | 223.800,000 | 989.000,000 |
| 21.08.2025 | 21:19:02.042 | 4,210 BZ | 5.000 | 21.050,000 | 218.800,000 | 968.000,000 |
| 21.08.2025 | 21:06:18.950 | 4,200 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 20:33:44.361 | 4,300 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 20:07:25.347 | 4,250 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 19:33:59.291 | 4,410 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 18:33:55.672 | 4,300 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 17:34:00.364 | 4,140 G | - | - | 213.800,000 | 946.950,000 |
| 21.08.2025 | 17:28:51.888 | 4,190 BZ | 5.000 | 20.950,000 | 213.800,000 | 946.950,000 |
| 21.08.2025 | 17:28:31.202 | 4,180 BZ | 5.000 | 20.900,000 | 208.800,000 | 926.000,000 |
| 21.08.2025 | 17:20:48.775 | 4,240 BZ | 5.000 | 21.200,000 | 203.800,000 | 905.100,000 |
| 21.08.2025 | 16:34:40.452 | 4,220 G | - | - | 198.800,000 | 883.900,000 |
| 21.08.2025 | 15:37:21.431 | 4,490 BZ | 4.000 | 17.960,000 | 198.800,000 | 883.900,000 |
| 21.08.2025 | 15:36:23.485 | 4,500 G | - | - | 194.800,000 | 865.940,000 |
| 21.08.2025 | 15:35:29.769 | 4,530 BZ | 4.000 | 18.120,000 | 194.800,000 | 865.940,000 |
| 21.08.2025 | 14:34:35.088 | 4,530 G | - | - | 190.800,000 | 847.820,000 |
| 21.08.2025 | 13:33:09.391 | 4,620 G | - | - | 190.800,000 | 847.820,000 |
| 21.08.2025 | 13:30:32.440 | 4,640 BZ | 11.000 | 51.040,000 | 190.800,000 | 847.820,000 |
| 21.08.2025 | 13:20:42.069 | 4,550 BZ | 5.000 | 22.750,000 | 179.800,000 | 796.780,000 |
| 21.08.2025 | 13:18:23.355 | 4,580 BZ | 5.000 | 22.900,000 | 174.800,000 | 774.030,000 |
| 21.08.2025 | 13:13:27.595 | 4,500 BZ | 5.000 | 22.500,000 | 169.800,000 | 751.130,000 |
| 21.08.2025 | 13:10:43.635 | 4,460 G | - | - | 164.800,000 | 728.630,000 |
| 21.08.2025 | 13:09:09.271 | 4,480 BZ | 5.000 | 22.400,000 | 164.800,000 | 728.630,000 |
| 21.08.2025 | 13:08:40.373 | 4,460 BZ | 2.400 | 10.704,000 | 159.800,000 | 706.230,000 |
| 21.08.2025 | 13:05:32.755 | 4,440 BZ | 2.400 | 10.656,000 | 157.400,000 | 695.526,000 |
| 21.08.2025 | 12:50:15.258 | 4,700 BZ | 12.000 | 56.400,000 | 155.000,000 | 684.870,000 |
| 21.08.2025 | 12:49:20.885 | 4,670 BZ | 6.000 | 28.020,000 | 143.000,000 | 628.470,000 |
| 21.08.2025 | 12:46:58.037 | 4,640 BZ | 6.000 | 27.840,000 | 137.000,000 | 600.450,000 |
| 21.08.2025 | 12:42:48.681 | 4,640 BZ | 6.000 | 27.840,000 | 131.000,000 | 572.610,000 |
| 21.08.2025 | 12:33:06.480 | 4,640 G | - | - | 125.000,000 | 544.770,000 |
| 21.08.2025 | 12:28:14.039 | 4,540 BZ | 5.000 | 22.700,000 | 125.000,000 | 544.770,000 |
| 21.08.2025 | 12:26:34.815 | 4,540 BZ | 2.000 | 9.080,000 | 120.000,000 | 522.070,000 |
| 21.08.2025 | 12:25:57.574 | 4,490 BZ | 5.000 | 22.450,000 | 118.000,000 | 512.990,000 |
| 21.08.2025 | 12:15:43.434 | 4,500 BZ | 7.000 | 31.500,000 | 113.000,000 | 490.540,000 |
| 21.08.2025 | 12:12:00.223 | 4,540 BZ | 7.000 | 31.780,000 | 106.000,000 | 459.040,000 |
| 21.08.2025 | 12:11:28.593 | 4,550 BZ | 7.000 | 31.850,000 | 99.000,000 | 427.260,000 |
| 21.08.2025 | 12:10:38.950 | 4,530 BZ | 7.000 | 31.710,000 | 92.000,000 | 395.410,000 |
| 21.08.2025 | 12:10:04.145 | 4,490 BZ | 7.000 | 31.430,000 | 85.000,000 | 363.700,000 |
| 21.08.2025 | 12:08:34.204 | 4,490 BZ | 7.000 | 31.430,000 | 78.000,000 | 332.270,000 |
| 21.08.2025 | 11:34:26.342 | 4,380 G | - | - | 71.000,000 | 300.840,000 |
| 21.08.2025 | 10:35:47.627 | 4,340 G | - | - | 71.000,000 | 300.840,000 |
| 21.08.2025 | 10:31:11.597 | 4,310 G | - | - | 71.000,000 | 300.840,000 |
| 21.08.2025 | 09:48:27.945 | 4,220 BZ | 9.000 | 37.980,000 | 71.000,000 | 300.840,000 |
| 21.08.2025 | 09:48:09.469 | 4,220 BZ | 9.000 | 37.980,000 | 62.000,000 | 262.860,000 |
| 21.08.2025 | 09:47:07.306 | 4,200 BZ | 9.000 | 37.800,000 | 53.000,000 | 224.880,000 |
| 21.08.2025 | 09:44:26.019 | 4,230 BZ | 7.000 | 29.610,000 | 44.000,000 | 187.080,000 |
| 21.08.2025 | 09:42:12.463 | 4,180 BZ | 7.000 | 29.260,000 | 37.000,000 | 157.470,000 |
| 21.08.2025 | 09:40:59.065 | 4,230 BZ | 7.000 | 29.610,000 | 30.000,000 | 128.210,000 |
| 21.08.2025 | 09:40:11.487 | 4,230 BZ | 7.000 | 29.610,000 | 23.000,000 | 98.600,000 |
| 21.08.2025 | 08:41:18.227 | 4,250 G | - | - | 16.000,000 | 68.990,000 |
| 21.08.2025 | 08:26:06.478 | 4,340 BZ | 8.000 | 34.720,000 | 16.000,000 | 68.990,000 |
| 21.08.2025 | 08:18:21.285 | 4,240 BZ | 3.000 | 12.720,000 | 8.000,000 | 34.270,000 |
| 21.08.2025 | 08:00:39.638 | 4,310 BZ | 5.000 | 21.550,000 | 5.000,000 | 21.550,000 |
| 20.08.2025 | 21:50:21.290 | 4,180 BZ | 9.000 | 37.620,000 | 186.000,000 | 779.941,000 |
| 20.08.2025 | 21:50:21.290 | 4,180 BZ | 9.000 | 37.620,000 | 186.000,000 | 779.941,000 |
| 20.08.2025 | 21:49:58.017 | 4,170 BZ | 9.000 | 37.530,000 | 177.000,000 | 742.321,000 |
| 20.08.2025 | 21:32:53.981 | 4,230 G | - | - | 168.000,000 | 704.791,000 |
| 20.08.2025 | 21:29:02.452 | 4,270 BZ | 9.000 | 38.430,000 | 168.000,000 | 704.791,000 |
| 20.08.2025 | 21:28:50.189 | 4,270 BZ | 9.000 | 38.430,000 | 159.000,000 | 666.361,000 |
| 20.08.2025 | 21:28:22.601 | 4,270 BZ | 9.000 | 38.430,000 | 150.000,000 | 627.931,000 |
| 20.08.2025 | 21:28:17.954 | 4,260 BZ | 9.000 | 38.340,000 | 141.000,000 | 589.501,000 |
| 20.08.2025 | 21:26:07.928 | 4,250 BZ | 9.000 | 38.250,000 | 132.000,000 | 551.161,000 |
| 20.08.2025 | 21:06:06.298 | 4,380 G | - | - | 123.000,000 | 512.911,000 |
| 20.08.2025 | 20:33:42.026 | 4,420 G | - | - | 123.000,000 | 512.911,000 |
| 20.08.2025 | 20:06:06.066 | 4,480 G | - | - | 123.000,000 | 512.911,000 |
| 20.08.2025 | 19:33:49.776 | 4,340 G | - | - | 123.000,000 | 512.911,000 |
| 20.08.2025 | 18:33:43.116 | 4,270 G | - | - | 123.000,000 | 512.911,000 |
| 20.08.2025 | 18:21:15.958 | 4,300 BZ | 8.000 | 34.400,000 | 123.000,000 | 512.911,000 |
| 20.08.2025 | 18:20:58.431 | 4,290 BZ | 8.000 | 34.320,000 | 115.000,000 | 478.511,000 |
| 20.08.2025 | 17:33:45.855 | 4,320 G | - | - | 107.000,000 | 444.191,000 |
| 20.08.2025 | 16:34:54.203 | 4,510 G | - | - | 107.000,000 | 444.191,000 |
| 20.08.2025 | 15:35:43.462 | 4,150 G | - | - | 107.000,000 | 444.191,000 |
| 20.08.2025 | 15:19:12.967 | 4,240 BZ | 4.000 | 16.960,000 | 107.000,000 | 444.191,000 |
| 20.08.2025 | 15:16:23.067 | 4,200 BZ | 4.000 | 16.800,000 | 103.000,000 | 427.231,000 |
| 20.08.2025 | 14:34:11.716 | 4,020 G | - | - | 99.000,000 | 410.431,000 |
| 20.08.2025 | 14:18:27.163 | 4,000 BZ | 5.000 | 20.000,000 | 99.000,000 | 410.431,000 |
| 20.08.2025 | 14:16:04.348 | 4,010 BZ | 5.000 | 20.050,000 | 94.000,000 | 390.431,000 |
| 20.08.2025 | 13:32:52.705 | 3,960 G | - | - | 89.000,000 | 370.381,000 |
| 20.08.2025 | 13:25:47.507 | 4,040 BZ | 200 | 808,000 | 89.000,000 | 370.381,000 |
| 20.08.2025 | 13:19:38.485 | 4,060 BZ | 5.000 | 20.300,000 | 88.800,000 | 369.573,000 |
| 20.08.2025 | 13:18:43.906 | 4,060 BZ | 5.000 | 20.300,000 | 83.800,000 | 349.273,000 |
| 20.08.2025 | 13:14:56.854 | 3,990 BZ | 3.500 | 13.965,000 | 78.800,000 | 328.973,000 |
| 20.08.2025 | 13:10:45.719 | 3,960 BZ | 3.500 | 13.860,000 | 75.300,000 | 315.008,000 |
| 20.08.2025 | 13:10:20.430 | 3,970 BZ | 3.500 | 13.895,000 | 71.800,000 | 301.148,000 |
| 20.08.2025 | 12:32:56.381 | 4,000 G | - | - | 68.300,000 | 287.253,000 |
| 20.08.2025 | 12:24:49.112 | 3,970 BZ | 1.000 | 3.970,000 | 68.300,000 | 287.253,000 |
| 20.08.2025 | 12:17:55.660 | 3,930 BZ | 100 | 393,000 | 67.300,000 | 283.283,000 |
| 20.08.2025 | 11:34:16.562 | 3,930 G | - | - | 67.200,000 | 282.890,000 |
| 20.08.2025 | 11:05:10.135 | 4,030 BZ | 6.000 | 24.180,000 | 67.200,000 | 282.890,000 |
| 20.08.2025 | 10:39:28.972 | 4,090 G | - | - | 61.200,000 | 258.710,000 |
| 20.08.2025 | 10:32:17.919 | 4,270 G | - | - | 61.200,000 | 258.710,000 |
| 20.08.2025 | 09:52:39.045 | 4,220 BZ | 6.000 | 25.320,000 | 61.200,000 | 258.710,000 |
| 20.08.2025 | 09:50:35.977 | 4,170 BZ | 6.000 | 25.020,000 | 55.200,000 | 233.390,000 |
| 20.08.2025 | 09:48:58.901 | 4,180 BZ | 4.000 | 16.720,000 | 49.200,000 | 208.370,000 |
| 20.08.2025 | 09:47:23.405 | 4,220 BZ | 4.000 | 16.880,000 | 45.200,000 | 191.650,000 |
| 20.08.2025 | 08:44:53.393 | 4,350 BZ | 1.200 | 5.220,000 | 41.200,000 | 174.770,000 |
| 20.08.2025 | 08:40:24.021 | 4,300 G | - | - | 40.000,000 | 169.550,000 |
| 20.08.2025 | 08:32:40.822 | 4,300 BZ | 5.000 | 21.500,000 | 40.000,000 | 169.550,000 |