DAX/KO/Put [endlos]/MS
WKN MK17KZ
ISIN DE000MK17KZ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 21:59:55.165 | 10,830 BZ | 100 | 1.083,000 | 12.240,000 | 142.048,700 |
| 20.04.2026 | 21:59:55.165 | 10,830 BZ | 100 | 1.083,000 | 12.240,000 | 142.048,700 |
| 20.04.2026 | 21:59:49.338 | 10,860 BZ | 100 | 1.086,000 | 12.140,000 | 140.965,700 |
| 20.04.2026 | 21:02:40.894 | 11,180 G | - | - | 12.040,000 | 139.879,700 |
| 20.04.2026 | 19:02:35.927 | 11,580 G | - | - | 12.040,000 | 139.879,700 |
| 20.04.2026 | 18:02:44.977 | 11,540 G | - | - | 12.040,000 | 139.879,700 |
| 20.04.2026 | 17:02:34.369 | 11,410 G | - | - | 12.040,000 | 139.879,700 |
| 20.04.2026 | 16:13:25.324 | 10,910 BZ | 100 | 1.091,000 | 12.040,000 | 139.879,700 |
| 20.04.2026 | 16:13:12.297 | 10,890 BZ | 100 | 1.089,000 | 11.940,000 | 138.788,700 |
| 20.04.2026 | 16:06:48.073 | 10,710 BZ | 360 | 3.855,600 | 11.840,000 | 137.699,700 |
| 20.04.2026 | 16:06:17.763 | 10,700 BZ | 360 | 3.852,000 | 11.480,000 | 133.844,100 |
| 20.04.2026 | 16:05:22.489 | 10,820 BZ | 100 | 1.082,000 | 11.120,000 | 129.992,100 |
| 20.04.2026 | 16:05:04.263 | 10,800 BZ | 100 | 1.080,000 | 11.020,000 | 128.910,100 |
| 20.04.2026 | 16:02:50.459 | 10,720 G | - | - | 10.920,000 | 127.830,100 |
| 20.04.2026 | 15:54:48.988 | 10,610 BZ | 100 | 1.061,000 | 10.920,000 | 127.830,100 |
| 20.04.2026 | 15:54:13.265 | 10,620 BZ | 100 | 1.062,000 | 10.820,000 | 126.769,100 |
| 20.04.2026 | 15:53:01.209 | 10,780 BZ | 150 | 1.617,000 | 10.720,000 | 125.707,100 |
| 20.04.2026 | 15:52:52.665 | 10,790 BZ | 150 | 1.618,500 | 10.570,000 | 124.090,100 |
| 20.04.2026 | 15:48:59.311 | 10,900 BZ | 100 | 1.090,000 | 10.420,000 | 122.471,600 |
| 20.04.2026 | 15:48:50.864 | 10,820 BZ | 100 | 1.082,000 | 10.320,000 | 121.381,600 |
| 20.04.2026 | 15:42:02.564 | 11,080 BZ | 200 | 2.216,000 | 10.220,000 | 120.299,600 |
| 20.04.2026 | 15:41:17.060 | 10,990 BZ | 100 | 1.099,000 | 10.020,000 | 118.083,600 |
| 20.04.2026 | 15:40:37.628 | 11,150 BZ | 100 | 1.115,000 | 9.920,000 | 116.984,600 |
| 20.04.2026 | 15:30:08.406 | 10,900 BZ | 100 | 1.090,000 | 9.720,000 | 114.771,600 |
| 20.04.2026 | 15:27:46.891 | 11,100 G | - | - | 9.620,000 | 113.681,600 |
| 20.04.2026 | 15:14:37.486 | 11,330 BZ | 100 | 1.133,000 | 9.620,000 | 113.681,600 |
| 20.04.2026 | 15:14:28.982 | 11,340 BZ | 100 | 1.134,000 | 9.520,000 | 112.548,600 |
| 20.04.2026 | 14:30:08.500 | 11,750 BZ | 100 | 1.175,000 | 9.420,000 | 111.414,600 |
| 20.04.2026 | 14:02:41.395 | 11,720 G | - | - | 9.220,000 | 109.067,600 |
| 20.04.2026 | 13:50:59.046 | 11,760 BZ | 100 | 1.176,000 | 9.220,000 | 109.067,600 |
| 20.04.2026 | 13:50:54.893 | 11,750 BZ | 100 | 1.175,000 | 9.120,000 | 107.891,600 |
| 20.04.2026 | 13:47:21.858 | 11,600 BZ | 100 | 1.160,000 | 9.020,000 | 106.716,600 |
| 20.04.2026 | 13:46:43.147 | 11,620 BZ | 100 | 1.162,000 | 8.920,000 | 105.556,600 |
| 20.04.2026 | 13:33:38.561 | 11,660 BZ | 100 | 1.166,000 | 8.820,000 | 104.394,600 |
| 20.04.2026 | 13:33:32.788 | 11,600 BZ | 100 | 1.160,000 | 8.720,000 | 103.228,600 |
| 20.04.2026 | 13:16:02.171 | 11,710 BZ | 100 | 1.171,000 | 8.620,000 | 102.068,600 |
| 20.04.2026 | 13:14:09.803 | 11,700 BZ | 100 | 1.170,000 | 8.520,000 | 100.897,600 |
| 20.04.2026 | 13:01:42.936 | 11,960 G | - | - | 8.420,000 | 99.727,600 |
| 20.04.2026 | 12:06:00.482 | 11,700 BZ | 100 | 1.170,000 | 8.420,000 | 99.727,600 |
| 20.04.2026 | 12:05:48.883 | 11,760 BZ | 100 | 1.176,000 | 8.320,000 | 98.557,600 |
| 20.04.2026 | 12:01:41.566 | 11,880 G | - | - | 8.220,000 | 97.381,600 |
| 20.04.2026 | 11:52:49.556 | 11,910 BZ | 100 | 1.191,000 | 8.220,000 | 97.381,600 |
| 20.04.2026 | 11:52:43.754 | 11,900 BZ | 100 | 1.190,000 | 8.120,000 | 96.190,600 |
| 20.04.2026 | 11:44:58.922 | 11,750 BZ | 100 | 1.175,000 | 8.020,000 | 95.000,600 |
| 20.04.2026 | 11:44:07.290 | 11,780 BZ | 100 | 1.178,000 | 7.920,000 | 93.825,600 |
| 20.04.2026 | 11:28:44.398 | 11,900 G | - | - | 7.820,000 | 92.647,600 |
| 20.04.2026 | 11:23:43.649 | 12,040 BZ | 250 | 3.010,000 | 7.820,000 | 92.647,600 |
| 20.04.2026 | 11:23:39.227 | 12,020 BZ | 250 | 3.005,000 | 7.570,000 | 89.637,600 |
| 20.04.2026 | 11:22:26.748 | 12,020 BZ | 100 | 1.202,000 | 7.320,000 | 86.632,600 |
| 20.04.2026 | 11:22:23.078 | 12,010 BZ | 100 | 1.201,000 | 7.220,000 | 85.430,600 |
| 20.04.2026 | 11:12:46.798 | 12,210 BZ | 100 | 1.221,000 | 7.120,000 | 84.229,600 |
| 20.04.2026 | 11:12:41.534 | 12,200 BZ | 100 | 1.220,000 | 7.020,000 | 83.008,600 |
| 20.04.2026 | 11:07:20.828 | 12,010 BZ | 100 | 1.201,000 | 6.920,000 | 81.788,600 |
| 20.04.2026 | 11:07:15.471 | 12,030 BZ | 100 | 1.203,000 | 6.820,000 | 80.587,600 |
| 20.04.2026 | 11:03:00.927 | 12,200 G | - | - | 6.720,000 | 79.384,600 |
| 20.04.2026 | 10:01:31.793 | 11,880 G | - | - | 6.720,000 | 79.384,600 |
| 20.04.2026 | 09:46:10.135 | 12,100 BZ | 100 | 1.210,000 | 6.720,000 | 79.384,600 |
| 20.04.2026 | 09:46:04.686 | 12,080 BZ | 100 | 1.208,000 | 6.620,000 | 78.174,600 |
| 20.04.2026 | 09:43:58.998 | 11,910 BZ | 100 | 1.191,000 | 6.520,000 | 76.966,600 |
| 20.04.2026 | 09:43:53.005 | 11,920 BZ | 100 | 1.192,000 | 6.420,000 | 75.775,600 |
| 20.04.2026 | 09:42:13.997 | 11,920 BZ | 100 | 1.192,000 | 6.320,000 | 74.583,600 |
| 20.04.2026 | 09:42:05.551 | 11,900 BZ | 100 | 1.190,000 | 6.220,000 | 73.391,600 |
| 20.04.2026 | 09:41:49.427 | 12,020 BZ | 100 | 1.202,000 | 6.120,000 | 72.201,600 |
| 20.04.2026 | 09:41:35.378 | 12,030 BZ | 100 | 1.203,000 | 6.020,000 | 70.999,600 |
| 20.04.2026 | 09:38:03.134 | 12,070 BZ | 100 | 1.207,000 | 5.920,000 | 69.796,600 |
| 20.04.2026 | 09:37:57.267 | 12,050 BZ | 100 | 1.205,000 | 5.820,000 | 68.589,600 |
| 20.04.2026 | 09:34:12.741 | 11,860 BZ | 100 | 1.186,000 | 5.720,000 | 67.384,600 |
| 20.04.2026 | 09:34:03.199 | 11,880 BZ | 100 | 1.188,000 | 5.620,000 | 66.198,600 |
| 20.04.2026 | 09:30:02.989 | 11,630 BZ | 200 | 2.326,000 | 5.520,000 | 65.010,600 |
| 20.04.2026 | 09:29:58.449 | 11,590 BZ | 100 | 1.159,000 | 5.320,000 | 62.684,600 |
| 20.04.2026 | 09:29:45.780 | 11,640 BZ | 100 | 1.164,000 | 5.220,000 | 61.525,600 |
| 20.04.2026 | 09:28:16.166 | 11,560 BZ | 100 | 1.156,000 | 5.120,000 | 60.361,600 |
| 20.04.2026 | 09:27:40.849 | 11,560 BZ | 100 | 1.156,000 | 5.020,000 | 59.205,600 |
| 20.04.2026 | 09:21:06.904 | 11,170 BZ | 100 | 1.117,000 | 4.920,000 | 58.049,600 |
| 20.04.2026 | 09:21:02.999 | 11,200 BZ | 100 | 1.120,000 | 4.820,000 | 56.932,600 |
| 20.04.2026 | 09:19:03.185 | 11,050 BZ | 100 | 1.105,000 | 4.720,000 | 55.812,600 |
| 20.04.2026 | 09:18:57.403 | 11,060 BZ | 100 | 1.106,000 | 4.620,000 | 54.707,600 |
| 20.04.2026 | 09:18:52.339 | 11,020 BZ | 100 | 1.102,000 | 4.520,000 | 53.601,600 |
| 20.04.2026 | 09:18:39.922 | 11,040 BZ | 100 | 1.104,000 | 4.420,000 | 52.499,600 |
| 20.04.2026 | 09:15:03.898 | 11,250 BZ | 100 | 1.125,000 | 4.320,000 | 51.395,600 |
| 20.04.2026 | 09:14:27.987 | 11,250 BZ | 100 | 1.125,000 | 4.220,000 | 50.270,600 |
| 20.04.2026 | 09:13:24.477 | 11,200 G | - | - | 4.120,000 | 49.145,600 |
| 20.04.2026 | 09:12:37.244 | 11,300 BZ | 200 | 2.260,000 | 4.120,000 | 49.145,600 |
| 20.04.2026 | 09:06:33.092 | 11,690 BZ | 100 | 1.169,000 | 3.920,000 | 46.885,600 |
| 20.04.2026 | 09:05:58.211 | 11,550 BZ | 100 | 1.155,000 | 3.820,000 | 45.716,600 |
| 20.04.2026 | 09:04:58.386 | 11,580 G | - | - | 3.720,000 | 44.561,600 |
| 20.04.2026 | 09:02:53.268 | 11,630 BZ | 100 | 1.163,000 | 3.720,000 | 44.561,600 |
| 20.04.2026 | 09:02:47.065 | 11,690 BZ | 100 | 1.169,000 | 3.620,000 | 43.398,600 |
| 20.04.2026 | 09:01:16.162 | 11,870 BZ | 100 | 1.187,000 | 3.520,000 | 42.229,600 |
| 20.04.2026 | 09:00:59.550 | 11,840 BZ | 100 | 1.184,000 | 3.420,000 | 41.042,600 |
| 20.04.2026 | 08:57:07.220 | 12,060 BZ | 100 | 1.206,000 | 3.320,000 | 39.858,600 |
| 20.04.2026 | 08:57:00.024 | 11,980 BZ | 100 | 1.198,000 | 3.220,000 | 38.652,600 |
| 20.04.2026 | 08:56:47.137 | 12,040 G | - | - | 3.120,000 | 37.454,600 |
| 20.04.2026 | 08:50:19.236 | 12,120 BZ | 260 | 3.151,200 | 3.120,000 | 37.454,600 |
| 20.04.2026 | 08:49:52.549 | 12,090 BZ | 260 | 3.143,400 | 2.860,000 | 34.303,400 |
| 20.04.2026 | 08:41:05.517 | 11,930 BZ | 100 | 1.193,000 | 2.600,000 | 31.160,000 |
| 20.04.2026 | 08:41:01.307 | 11,900 BZ | 100 | 1.190,000 | 2.500,000 | 29.967,000 |
| 20.04.2026 | 08:33:19.879 | 11,820 BZ | 100 | 1.182,000 | 2.400,000 | 28.777,000 |
| 20.04.2026 | 08:33:15.612 | 11,810 BZ | 100 | 1.181,000 | 2.300,000 | 27.595,000 |
| 20.04.2026 | 08:30:07.715 | 11,960 BZ | 100 | 1.196,000 | 2.200,000 | 26.414,000 |