DAX/XDAX/KO/Put [endlos]/MS
WKN MK0WM5
ISIN DE000MK0WM56
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.10.2026 | 21:06:30.084 | 22,180 G | - | - | 4.760,000 | 98.407,000 |
| 16.10.2026 | 21:06:30.084 | 22,180 G | - | - | 4.760,000 | 98.407,000 |
| 16.10.2026 | 20:01:10.987 | 21,570 BZ | 40 | 862,800 | 4.760,000 | 98.407,000 |
| 16.10.2026 | 20:00:20.927 | 21,560 BZ | 40 | 862,400 | 4.720,000 | 97.544,200 |
| 16.10.2026 | 19:42:08.321 | 21,020 BZ | 400 | 8.408,000 | 4.680,000 | 96.681,800 |
| 16.10.2026 | 19:41:37.413 | 20,990 BZ | 400 | 8.396,000 | 4.280,000 | 88.273,800 |
| 16.10.2026 | 19:06:20.004 | 21,410 G | - | - | 3.880,000 | 79.877,800 |
| 16.10.2026 | 18:09:11.708 | 20,720 BZ | 400 | 8.288,000 | 3.880,000 | 79.877,800 |
| 16.10.2026 | 18:08:51.666 | 20,750 BZ | 400 | 8.300,000 | 3.480,000 | 71.589,800 |
| 16.10.2026 | 18:06:29.620 | 20,670 G | - | - | 3.080,000 | 63.289,800 |
| 16.10.2026 | 17:08:28.215 | 19,760 G | - | - | 3.080,000 | 63.289,800 |
| 16.10.2026 | 16:04:55.357 | 19,490 G | - | - | 3.080,000 | 63.289,800 |
| 16.10.2026 | 15:40:56.614 | 19,570 BZ | 40 | 782,800 | 3.080,000 | 63.289,800 |
| 16.10.2026 | 15:30:58.224 | 19,590 G | - | - | 3.000,000 | 61.724,600 |
| 16.10.2026 | 14:06:31.893 | 20,230 G | - | - | 3.000,000 | 61.724,600 |
| 16.10.2026 | 14:00:36.937 | 20,320 BZ | 200 | 4.064,000 | 3.000,000 | 61.724,600 |
| 16.10.2026 | 14:00:31.322 | 20,310 BZ | 200 | 4.062,000 | 2.800,000 | 57.660,600 |
| 16.10.2026 | 13:34:18.559 | 20,330 BZ | 150 | 3.049,500 | 2.500,000 | 51.560,100 |
| 16.10.2026 | 13:34:12.731 | 20,340 BZ | 150 | 3.051,000 | 2.350,000 | 48.510,600 |
| 16.10.2026 | 13:03:21.994 | 19,770 G | - | - | 2.200,000 | 45.459,600 |
| 16.10.2026 | 12:08:19.364 | 20,420 G | - | - | 2.200,000 | 45.459,600 |
| 16.10.2026 | 11:52:50.873 | 20,180 BZ | 60 | 1.210,800 | 2.200,000 | 45.459,600 |
| 16.10.2026 | 11:52:24.562 | 20,180 BZ | 60 | 1.210,800 | 2.140,000 | 44.248,800 |
| 16.10.2026 | 11:41:42.032 | 20,110 BZ | 60 | 1.206,600 | 2.080,000 | 43.038,000 |
| 16.10.2026 | 11:41:34.407 | 20,140 BZ | 60 | 1.208,400 | 2.020,000 | 41.831,400 |
| 16.10.2026 | 11:30:50.616 | 20,080 BZ | 60 | 1.204,800 | 1.960,000 | 40.623,000 |
| 16.10.2026 | 11:30:45.215 | 20,080 BZ | 60 | 1.204,800 | 1.900,000 | 39.418,200 |
| 16.10.2026 | 11:27:51.480 | 19,960 BZ | 60 | 1.197,600 | 1.840,000 | 38.213,400 |
| 16.10.2026 | 11:26:57.598 | 19,900 BZ | 60 | 1.194,000 | 1.780,000 | 37.015,800 |
| 16.10.2026 | 11:12:58.852 | 19,990 BZ | 120 | 2.398,800 | 1.720,000 | 35.821,800 |
| 16.10.2026 | 11:12:36.042 | 20,010 BZ | 120 | 2.401,200 | 1.600,000 | 33.423,000 |
| 16.10.2026 | 11:08:37.810 | 20,160 G | - | - | 1.480,000 | 31.021,800 |
| 16.10.2026 | 10:02:47.314 | 20,580 G | - | - | 1.480,000 | 31.021,800 |
| 16.10.2026 | 09:46:54.586 | 21,100 BZ | 50 | 1.055,000 | 1.480,000 | 31.021,800 |
| 16.10.2026 | 09:46:45.580 | 21,080 BZ | 50 | 1.054,000 | 1.430,000 | 29.966,800 |
| 16.10.2026 | 09:46:10.760 | 21,030 BZ | 50 | 1.051,500 | 1.380,000 | 28.912,800 |
| 16.10.2026 | 09:46:02.367 | 21,020 BZ | 50 | 1.051,000 | 1.330,000 | 27.861,300 |
| 16.10.2026 | 09:43:34.638 | 20,920 BZ | 60 | 1.255,200 | 1.280,000 | 26.810,300 |
| 16.10.2026 | 09:43:29.757 | 20,910 BZ | 60 | 1.254,600 | 1.220,000 | 25.555,100 |
| 16.10.2026 | 09:42:52.420 | 20,810 BZ | 60 | 1.248,600 | 1.160,000 | 24.300,500 |
| 16.10.2026 | 09:40:19.339 | 20,740 BZ | 60 | 1.244,400 | 1.100,000 | 23.051,900 |
| 16.10.2026 | 09:36:00.270 | 20,830 BZ | 60 | 1.249,800 | 1.040,000 | 21.807,500 |
| 16.10.2026 | 09:35:13.406 | 20,960 BZ | 60 | 1.257,600 | 980,000 | 20.557,700 |
| 16.10.2026 | 09:32:00.428 | 20,860 BZ | 60 | 1.251,600 | 920,000 | 19.300,100 |
| 16.10.2026 | 09:31:52.245 | 20,850 BZ | 60 | 1.251,000 | 860,000 | 18.048,500 |
| 16.10.2026 | 09:30:36.630 | 21,040 BZ | 50 | 1.052,000 | 800,000 | 16.797,500 |
| 16.10.2026 | 09:30:32.133 | 21,020 BZ | 50 | 1.051,000 | 750,000 | 15.745,500 |
| 16.10.2026 | 09:29:23.390 | 20,890 BZ | 50 | 1.044,500 | 700,000 | 14.694,500 |
| 16.10.2026 | 09:29:19.351 | 20,900 BZ | 50 | 1.045,000 | 650,000 | 13.650,000 |
| 16.10.2026 | 09:28:48.752 | 21,020 BZ | 100 | 2.102,000 | 600,000 | 12.605,000 |
| 16.10.2026 | 09:28:44.134 | 21,070 BZ | 100 | 2.107,000 | 500,000 | 10.503,000 |
| 16.10.2026 | 09:28:18.589 | 21,060 BZ | 100 | 2.106,000 | 400,000 | 8.396,000 |
| 16.10.2026 | 09:28:03.010 | 21,040 BZ | 100 | 2.104,000 | 300,000 | 6.290,000 |
| 16.10.2026 | 09:23:57.635 | 20,920 BZ | 100 | 2.092,000 | 200,000 | 4.186,000 |
| 16.10.2026 | 09:23:48.179 | 20,940 BZ | 100 | 2.094,000 | 100,000 | 2.094,000 |
| 16.10.2026 | 09:11:07.429 | 21,120 G | - | - | - | - |
| 16.10.2026 | 08:53:54.605 | 21,440 G | - | - | - | - |
| 16.10.2026 | 08:07:47.299 | 21,560 G | - | - | - | - |
| 15.10.2026 | 21:03:05.680 | 22,030 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 21:03:05.680 | 22,030 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 19:03:04.243 | 22,620 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 18:03:26.180 | 22,590 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 16:03:07.349 | 23,800 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 15:28:19.307 | 23,880 G | - | - | 2.800,000 | 67.553,200 |
| 15.10.2026 | 15:11:35.413 | 23,810 BZ | 60 | 1.428,600 | 2.800,000 | 67.553,200 |
| 15.10.2026 | 15:11:26.776 | 23,800 BZ | 60 | 1.428,000 | 2.740,000 | 66.124,600 |
| 15.10.2026 | 14:54:52.101 | 23,770 BZ | 60 | 1.426,200 | 2.680,000 | 64.696,600 |
| 15.10.2026 | 14:54:46.785 | 23,800 BZ | 60 | 1.428,000 | 2.620,000 | 63.270,400 |
| 15.10.2026 | 14:02:40.198 | 24,660 G | - | - | 2.560,000 | 61.842,400 |
| 15.10.2026 | 13:01:48.073 | 24,280 G | - | - | 2.560,000 | 61.842,400 |
| 15.10.2026 | 12:03:40.451 | 24,490 G | - | - | 2.560,000 | 61.842,400 |
| 15.10.2026 | 11:52:36.855 | 24,270 BZ | 120 | 2.912,400 | 2.560,000 | 61.842,400 |
| 15.10.2026 | 11:52:30.316 | 24,290 BZ | 120 | 2.914,800 | 2.440,000 | 58.930,000 |
| 15.10.2026 | 11:49:18.500 | 24,260 BZ | 50 | 1.213,000 | 2.320,000 | 56.015,200 |
| 15.10.2026 | 11:49:00.373 | 24,250 BZ | 50 | 1.212,500 | 2.270,000 | 54.802,200 |
| 15.10.2026 | 11:31:16.773 | 24,200 BZ | 70 | 1.694,000 | 2.220,000 | 53.589,700 |
| 15.10.2026 | 11:31:12.118 | 24,210 BZ | 70 | 1.694,700 | 2.150,000 | 51.895,700 |
| 15.10.2026 | 11:05:32.834 | 23,940 G | - | - | 2.080,000 | 50.201,000 |
| 15.10.2026 | 10:50:12.504 | 23,870 BZ | 70 | 1.670,900 | 2.080,000 | 50.201,000 |
| 15.10.2026 | 10:50:03.082 | 23,910 BZ | 70 | 1.673,700 | 2.010,000 | 48.530,100 |
| 15.10.2026 | 10:33:07.649 | 24,330 BZ | 100 | 2.433,000 | 1.940,000 | 46.856,400 |
| 15.10.2026 | 10:31:06.711 | 24,380 BZ | 100 | 2.438,000 | 1.840,000 | 44.423,400 |
| 15.10.2026 | 10:20:35.449 | 24,240 BZ | 50 | 1.212,000 | 1.740,000 | 41.985,400 |
| 15.10.2026 | 10:20:30.794 | 24,290 BZ | 50 | 1.214,500 | 1.690,000 | 40.773,400 |
| 15.10.2026 | 10:07:11.669 | 23,770 BZ | 120 | 2.852,400 | 1.640,000 | 39.558,900 |
| 15.10.2026 | 10:06:56.798 | 23,750 BZ | 120 | 2.850,000 | 1.520,000 | 36.706,500 |
| 15.10.2026 | 10:02:56.186 | 23,790 G | - | - | 1.400,000 | 33.856,500 |
| 15.10.2026 | 09:39:37.794 | 23,590 BZ | 50 | 1.179,500 | 1.400,000 | 33.856,500 |
| 15.10.2026 | 09:39:24.528 | 23,630 BZ | 50 | 1.181,500 | 1.350,000 | 32.677,000 |
| 15.10.2026 | 09:35:20.562 | 23,900 BZ | 50 | 1.195,000 | 1.300,000 | 31.495,500 |
| 15.10.2026 | 09:35:16.092 | 23,870 BZ | 50 | 1.193,500 | 1.250,000 | 30.300,500 |
| 15.10.2026 | 09:13:32.184 | 24,030 BZ | 150 | 3.604,500 | 1.200,000 | 29.107,000 |
| 15.10.2026 | 09:13:26.352 | 24,050 BZ | 150 | 3.607,500 | 1.050,000 | 25.502,500 |
| 15.10.2026 | 09:13:22.943 | 24,050 BZ | 150 | 3.607,500 | 900,000 | 21.895,000 |
| 15.10.2026 | 09:13:17.984 | 24,110 BZ | 150 | 3.616,500 | 750,000 | 18.287,500 |
| 15.10.2026 | 09:11:38.378 | 24,350 BZ | 100 | 2.435,000 | 600,000 | 14.671,000 |
| 15.10.2026 | 09:11:11.039 | 24,430 BZ | 100 | 2.443,000 | 500,000 | 12.236,000 |
| 15.10.2026 | 09:10:49.632 | 24,290 BZ | 100 | 2.429,000 | 400,000 | 9.793,000 |
| 15.10.2026 | 09:09:29.542 | 24,180 G | - | - | 300,000 | 7.364,000 |
| 15.10.2026 | 09:09:00.635 | 24,470 BZ | 100 | 2.447,000 | 300,000 | 7.364,000 |