DAX/KO/Put [endlos]/MS
WKN MK1029
ISIN DE000MK10299
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15:04:42.132 | 8,400 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 13:51:12.086 | 8,850 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 12:48:17.002 | 8,680 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 12:29:01.125 | 8,800 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 11:19:29.759 | 8,780 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 10:21:17.312 | 9,220 G | - | - | 2.320,000 | 20.407,600 |
| 09.05.2025 | 09:46:09.543 | 8,670 BZ | 120 | 1.040,400 | 2.320,000 | 20.407,600 |
| 09.05.2025 | 09:46:05.992 | 8,650 BZ | 120 | 1.038,000 | 2.200,000 | 19.367,200 |
| 09.05.2025 | 09:39:54.449 | 8,560 BZ | 120 | 1.027,200 | 2.080,000 | 18.329,200 |
| 09.05.2025 | 09:36:36.105 | 8,500 BZ | 120 | 1.020,000 | 1.960,000 | 17.302,000 |
| 09.05.2025 | 09:20:46.032 | 9,050 G | - | - | 1.840,000 | 16.282,000 |
| 09.05.2025 | 09:19:08.890 | 9,010 BZ | 120 | 1.081,200 | 1.840,000 | 16.282,000 |
| 09.05.2025 | 09:19:03.546 | 8,990 BZ | 120 | 1.078,800 | 1.720,000 | 15.200,800 |
| 09.05.2025 | 09:16:10.989 | 8,840 BZ | 240 | 2.121,600 | 1.600,000 | 14.122,000 |
| 09.05.2025 | 09:16:04.976 | 8,850 BZ | 120 | 1.062,000 | 1.360,000 | 12.000,400 |
| 09.05.2025 | 09:15:55.108 | 8,820 BZ | 120 | 1.058,400 | 1.240,000 | 10.938,400 |
| 09.05.2025 | 09:12:20.625 | 8,550 BZ | 120 | 1.026,000 | 1.120,000 | 9.880,000 |
| 09.05.2025 | 09:12:03.283 | 8,580 BZ | 120 | 1.029,600 | 1.000,000 | 8.854,000 |
| 09.05.2025 | 09:08:28.533 | 8,680 BZ | 120 | 1.041,600 | 880,000 | 7.824,400 |
| 09.05.2025 | 09:08:24.369 | 8,690 BZ | 120 | 1.042,800 | 760,000 | 6.782,800 |
| 09.05.2025 | 09:06:42.986 | 8,860 BZ | 120 | 1.063,200 | 640,000 | 5.740,000 |
| 09.05.2025 | 09:06:35.553 | 8,890 BZ | 120 | 1.066,800 | 520,000 | 4.676,800 |
| 09.05.2025 | 08:43:38.426 | 9,020 BZ | 200 | 1.804,000 | 400,000 | 3.610,000 |
| 09.05.2025 | 08:39:04.722 | 9,030 BZ | 200 | 1.806,000 | 200,000 | 1.806,000 |
| 08.05.2025 | 21:27:09.780 | 9,160 BZ | 115 | 1.053,400 | 4.520,000 | 43.957,050 |
| 08.05.2025 | 21:27:09.780 | 9,160 BZ | 115 | 1.053,400 | 4.520,000 | 43.957,050 |
| 08.05.2025 | 21:26:59.358 | 9,150 BZ | 115 | 1.052,250 | 4.405,000 | 42.903,650 |
| 08.05.2025 | 21:26:19.114 | 9,070 BZ | 115 | 1.043,050 | 4.290,000 | 41.851,400 |
| 08.05.2025 | 21:26:05.577 | 9,030 BZ | 115 | 1.038,450 | 4.175,000 | 40.808,350 |
| 08.05.2025 | 21:19:56.096 | 9,300 BZ | 500 | 4.650,000 | 4.060,000 | 39.769,900 |
| 08.05.2025 | 21:17:41.594 | 9,380 G | - | - | 3.560,000 | 35.119,900 |
| 08.05.2025 | 20:16:19.793 | 9,400 G | - | - | 3.560,000 | 35.119,900 |
| 08.05.2025 | 19:14:58.244 | 9,450 G | - | - | 3.560,000 | 35.119,900 |
| 08.05.2025 | 19:02:22.657 | 9,340 BZ | 110 | 1.027,400 | 3.560,000 | 35.119,900 |
| 08.05.2025 | 19:02:07.500 | 9,330 BZ | 110 | 1.026,300 | 3.450,000 | 34.092,500 |
| 08.05.2025 | 18:49:16.764 | 9,190 BZ | 110 | 1.010,900 | 3.340,000 | 33.066,200 |
| 08.05.2025 | 18:48:18.380 | 9,210 BZ | 110 | 1.013,100 | 3.230,000 | 32.055,300 |
| 08.05.2025 | 18:33:24.245 | 9,570 G | - | - | 3.120,000 | 31.042,200 |
| 08.05.2025 | 18:28:56.843 | 9,530 BZ | 105 | 1.000,650 | 3.120,000 | 31.042,200 |
| 08.05.2025 | 18:28:42.655 | 9,520 BZ | 105 | 999,600 | 3.015,000 | 30.041,550 |
| 08.05.2025 | 18:28:03.504 | 9,520 BZ | 110 | 1.047,200 | 2.910,000 | 29.041,950 |
| 08.05.2025 | 18:26:53.228 | 9,500 BZ | 110 | 1.045,000 | 2.800,000 | 27.994,750 |
| 08.05.2025 | 18:16:37.586 | 9,320 BZ | 110 | 1.025,200 | 2.690,000 | 26.949,750 |
| 08.05.2025 | 18:16:28.997 | 9,350 BZ | 110 | 1.028,500 | 2.580,000 | 25.924,550 |
| 08.05.2025 | 17:42:11.460 | 9,520 BZ | 105 | 999,600 | 2.470,000 | 24.896,050 |
| 08.05.2025 | 17:42:04.682 | 9,570 BZ | 105 | 1.004,850 | 2.365,000 | 23.896,450 |
| 08.05.2025 | 17:31:25.979 | 10,320 G | - | - | 2.260,000 | 22.891,600 |
| 08.05.2025 | 16:14:26.707 | 10,980 G | - | - | 2.260,000 | 22.891,600 |
| 08.05.2025 | 16:11:57.484 | 11,170 G | - | - | 2.260,000 | 22.891,600 |
| 08.05.2025 | 14:33:01.585 | 10,280 G | - | - | 2.260,000 | 22.891,600 |
| 08.05.2025 | 13:31:04.214 | 9,980 G | - | - | 2.260,000 | 22.891,600 |
| 08.05.2025 | 12:31:12.108 | 9,860 BZ | 105 | 1.035,300 | 2.260,000 | 22.891,600 |
| 08.05.2025 | 12:30:51.570 | 9,870 BZ | 105 | 1.036,350 | 2.155,000 | 21.856,300 |
| 08.05.2025 | 12:29:00.117 | 9,830 BZ | 105 | 1.032,150 | 2.050,000 | 20.819,950 |
| 08.05.2025 | 12:28:12.671 | 9,840 G | - | - | 1.945,000 | 19.787,800 |
| 08.05.2025 | 12:28:03.901 | 9,870 BZ | 105 | 1.036,350 | 1.945,000 | 19.787,800 |
| 08.05.2025 | 12:09:25.349 | 9,770 G | - | - | 1.840,000 | 18.751,450 |
| 08.05.2025 | 12:00:01.289 | 9,650 BZ | 105 | 1.013,250 | 1.840,000 | 18.751,450 |
| 08.05.2025 | 11:59:31.891 | 9,690 BZ | 105 | 1.017,450 | 1.735,000 | 17.738,200 |
| 08.05.2025 | 11:47:52.933 | 9,830 BZ | 105 | 1.032,150 | 1.630,000 | 16.720,750 |
| 08.05.2025 | 11:47:30.265 | 9,840 BZ | 105 | 1.033,200 | 1.525,000 | 15.688,600 |
| 08.05.2025 | 11:28:57.385 | 10,140 BZ | 105 | 1.064,700 | 1.420,000 | 14.655,400 |
| 08.05.2025 | 11:28:52.895 | 10,090 BZ | 105 | 1.059,450 | 1.315,000 | 13.590,700 |
| 08.05.2025 | 11:22:43.353 | 9,920 BZ | 105 | 1.041,600 | 1.210,000 | 12.531,250 |
| 08.05.2025 | 11:22:39.321 | 9,930 BZ | 105 | 1.042,650 | 1.105,000 | 11.489,650 |
| 08.05.2025 | 11:08:31.669 | 10,260 G | - | - | 1.000,000 | 10.447,000 |
| 08.05.2025 | 10:41:42.461 | 10,450 BZ | 100 | 1.045,000 | 1.000,000 | 10.447,000 |
| 08.05.2025 | 10:41:38.332 | 10,440 BZ | 100 | 1.044,000 | 900,000 | 9.402,000 |
| 08.05.2025 | 10:35:31.361 | 10,300 BZ | 100 | 1.030,000 | 800,000 | 8.358,000 |
| 08.05.2025 | 10:32:24.352 | 10,130 BZ | 100 | 1.013,000 | 700,000 | 7.328,000 |
| 08.05.2025 | 10:19:23.269 | 10,270 BZ | 100 | 1.027,000 | 600,000 | 6.315,000 |
| 08.05.2025 | 10:19:17.246 | 10,280 BZ | 100 | 1.028,000 | 500,000 | 5.288,000 |
| 08.05.2025 | 10:13:44.435 | 10,740 G | - | - | 400,000 | 4.260,000 |
| 08.05.2025 | 09:26:20.714 | 10,760 BZ | 100 | 1.076,000 | 400,000 | 4.260,000 |
| 08.05.2025 | 09:26:08.212 | 10,750 BZ | 100 | 1.075,000 | 300,000 | 3.184,000 |
| 08.05.2025 | 09:24:47.572 | 10,550 BZ | 100 | 1.055,000 | 200,000 | 2.109,000 |
| 08.05.2025 | 09:24:06.051 | 10,540 BZ | 100 | 1.054,000 | 100,000 | 1.054,000 |
| 07.05.2025 | 21:12:30.222 | 12,440 G | - | - | - | - |
| 07.05.2025 | 21:12:30.222 | 12,440 G | - | - | - | - |
| 07.05.2025 | 20:13:04.126 | 13,060 G | - | - | - | - |
| 07.05.2025 | 19:12:48.239 | 12,250 G | - | - | - | - |
| 07.05.2025 | 18:13:36.520 | 12,350 G | - | - | - | - |
| 07.05.2025 | 16:58:35.646 | 12,380 G | - | - | - | - |
| 07.05.2025 | 15:43:32.060 | 12,310 G | - | - | - | - |
| 07.05.2025 | 14:16:01.783 | 11,480 G | - | - | - | - |
| 07.05.2025 | 13:08:09.608 | 11,460 G | - | - | - | - |
| 07.05.2025 | 12:09:30.017 | 11,640 G | - | - | - | - |
| 07.05.2025 | 12:07:35.867 | 11,690 G | - | - | - | - |
| 07.05.2025 | 11:07:58.264 | 11,260 G | - | - | - | - |
| 07.05.2025 | 10:15:06.267 | 11,020 G | - | - | - | - |
| 07.05.2025 | 09:18:46.973 | 11,200 G | - | - | - | - |
| 06.05.2025 | 21:14:26.768 | 11,560 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 21:14:26.768 | 11,560 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 20:13:48.293 | 11,910 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 19:11:49.940 | 11,470 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 18:20:42.986 | 11,130 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 17:25:02.222 | 11,370 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 16:13:10.058 | 12,040 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 16:09:03.849 | 12,010 G | - | - | 1.660,000 | 19.347,900 |
| 06.05.2025 | 14:29:49.827 | 11,920 G | - | - | 1.660,000 | 19.347,900 |
