DAX/XDAX/KO/Put [endlos]/MS
WKN MK1P32
ISIN DE000MK1P322
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21:54:54.899 | 27,330 BZ | 50 | 1.366,500 | 23.875,000 | 638.649,560 |
| 06.03.2026 | 21:54:54.899 | 27,330 BZ | 50 | 1.366,500 | 23.875,000 | 638.649,560 |
| 06.03.2026 | 21:26:05.834 | 27,380 BZ | 220 | 6.023,600 | 23.825,000 | 637.283,060 |
| 06.03.2026 | 21:26:01.611 | 27,340 BZ | 220 | 6.014,800 | 23.605,000 | 631.259,460 |
| 06.03.2026 | 21:17:33.021 | 26,870 BZ | 10 | 268,700 | 23.385,000 | 625.244,660 |
| 06.03.2026 | 21:17:21.632 | 26,900 BZ | 10 | 269,000 | 23.375,000 | 624.975,960 |
| 06.03.2026 | 21:06:35.996 | 27,030 BZ | 40 | 1.081,200 | 23.365,000 | 624.706,960 |
| 06.03.2026 | 21:06:31.578 | 27,000 BZ | 40 | 1.080,000 | 23.325,000 | 623.625,760 |
| 06.03.2026 | 21:01:49.366 | 27,200 G | - | - | 23.285,000 | 622.545,760 |
| 06.03.2026 | 20:55:14.926 | 27,310 BZ | 200 | 5.462,000 | 23.285,000 | 622.545,760 |
| 06.03.2026 | 20:55:11.609 | 27,330 BZ | 200 | 5.466,000 | 23.085,000 | 617.083,760 |
| 06.03.2026 | 20:04:24.257 | 27,500 BZ | 18 | 495,000 | 22.885,000 | 611.617,760 |
| 06.03.2026 | 20:04:16.651 | 27,530 BZ | 18 | 495,540 | 22.867,000 | 611.122,760 |
| 06.03.2026 | 19:09:14.880 | 27,710 G | - | - | 22.849,000 | 610.627,220 |
| 06.03.2026 | 18:07:46.397 | 28,040 G | - | - | 22.849,000 | 610.627,220 |
| 06.03.2026 | 17:47:20.654 | 27,410 BZ | 5.000 | 137.050,000 | 22.849,000 | 610.627,220 |
| 06.03.2026 | 17:08:33.460 | 28,150 G | - | - | 17.849,000 | 473.577,220 |
| 06.03.2026 | 16:12:55.757 | 28,790 BZ | 35 | 1.007,650 | 17.779,000 | 471.571,720 |
| 06.03.2026 | 16:12:50.638 | 28,710 BZ | 35 | 1.004,850 | 17.744,000 | 470.564,070 |
| 06.03.2026 | 16:10:25.440 | 28,970 G | - | - | 17.709,000 | 469.559,220 |
| 06.03.2026 | 16:03:08.750 | 28,950 BZ | 150 | 4.342,500 | 17.559,000 | 465.215,220 |
| 06.03.2026 | 15:46:58.716 | 30,000 BZ | 80 | 2.400,000 | 17.409,000 | 460.872,720 |
| 06.03.2026 | 15:46:53.322 | 30,010 BZ | 80 | 2.400,800 | 17.329,000 | 458.472,720 |
| 06.03.2026 | 15:37:29.895 | 30,140 BZ | 20 | 602,800 | 16.149,000 | 422.884,920 |
| 06.03.2026 | 15:37:24.599 | 30,160 BZ | 20 | 603,200 | 16.129,000 | 422.282,120 |
| 06.03.2026 | 15:31:28.991 | 29,480 G | - | - | 16.109,000 | 421.678,920 |
| 06.03.2026 | 15:18:14.485 | 30,100 BZ | 500 | 15.050,000 | 16.109,000 | 421.678,920 |
| 06.03.2026 | 15:07:01.422 | 29,770 BZ | 400 | 11.908,000 | 15.109,000 | 391.513,920 |
| 06.03.2026 | 15:06:56.986 | 29,720 BZ | 400 | 11.888,000 | 14.709,000 | 379.605,920 |
| 06.03.2026 | 14:34:01.589 | 27,800 BZ | 300 | 8.340,000 | 14.009,000 | 359.374,920 |
| 06.03.2026 | 14:32:15.395 | 27,780 BZ | 500 | 13.890,000 | 13.709,000 | 351.034,920 |
| 06.03.2026 | 14:31:29.125 | 27,770 BZ | 500 | 13.885,000 | 13.209,000 | 337.144,920 |
| 06.03.2026 | 14:10:15.405 | 27,230 G | - | - | 12.709,000 | 323.259,920 |
| 06.03.2026 | 14:09:52.660 | 27,320 BZ | 30 | 819,600 | 12.709,000 | 323.259,920 |
| 06.03.2026 | 14:09:28.945 | 27,370 BZ | 30 | 821,100 | 12.679,000 | 322.440,320 |
| 06.03.2026 | 13:55:52.393 | 28,050 BZ | 150 | 4.207,500 | 12.649,000 | 321.619,220 |
| 06.03.2026 | 13:35:04.081 | 27,910 BZ | 165 | 4.605,150 | 12.499,000 | 317.411,720 |
| 06.03.2026 | 13:34:59.233 | 27,900 BZ | 165 | 4.603,500 | 12.334,000 | 312.806,570 |
| 06.03.2026 | 13:17:59.812 | 27,710 BZ | 100 | 2.771,000 | 12.169,000 | 308.203,070 |
| 06.03.2026 | 13:17:40.270 | 27,670 BZ | 100 | 2.767,000 | 12.069,000 | 305.432,070 |
| 06.03.2026 | 13:12:50.214 | 28,100 BZ | 222 | 6.238,200 | 11.969,000 | 302.665,070 |
| 06.03.2026 | 13:12:45.766 | 28,090 BZ | 222 | 6.235,980 | 11.747,000 | 296.426,870 |
| 06.03.2026 | 13:09:04.480 | 28,150 G | - | - | 11.525,000 | 290.190,890 |
| 06.03.2026 | 13:07:18.946 | 28,360 BZ | 10 | 283,600 | 11.525,000 | 290.190,890 |
| 06.03.2026 | 13:07:09.372 | 28,350 BZ | 10 | 283,500 | 11.515,000 | 289.907,290 |
| 06.03.2026 | 12:43:58.752 | 28,040 BZ | 5 | 140,200 | 11.505,000 | 289.623,790 |
| 06.03.2026 | 12:43:54.700 | 28,050 BZ | 5 | 140,250 | 11.500,000 | 289.483,590 |
| 06.03.2026 | 12:10:28.624 | 26,600 BZ | 20 | 532,000 | 11.495,000 | 289.343,340 |
| 06.03.2026 | 12:10:23.961 | 26,590 BZ | 20 | 531,800 | 11.475,000 | 288.811,340 |
| 06.03.2026 | 12:09:14.614 | 26,610 G | - | - | 11.455,000 | 288.279,540 |
| 06.03.2026 | 11:45:52.591 | 25,730 BZ | 40 | 1.029,200 | 11.455,000 | 288.279,540 |
| 06.03.2026 | 11:45:48.552 | 25,760 BZ | 40 | 1.030,400 | 11.415,000 | 287.250,340 |
| 06.03.2026 | 11:36:52.931 | 25,530 BZ | 400 | 10.212,000 | 11.375,000 | 286.219,940 |
| 06.03.2026 | 11:36:47.187 | 25,550 BZ | 400 | 10.220,000 | 10.975,000 | 276.007,940 |
| 06.03.2026 | 11:17:19.955 | 25,380 BZ | 5.000 | 126.900,000 | 10.575,000 | 265.787,940 |
| 06.03.2026 | 11:11:42.917 | 25,160 G | - | - | 5.575,000 | 138.887,940 |
| 06.03.2026 | 11:10:48.852 | 25,400 BZ | 40 | 1.016,000 | 5.575,000 | 138.887,940 |
| 06.03.2026 | 11:10:45.459 | 25,400 BZ | 40 | 1.016,000 | 5.535,000 | 137.871,940 |
| 06.03.2026 | 11:05:10.791 | 25,640 BZ | 100 | 2.564,000 | 5.495,000 | 136.855,940 |
| 06.03.2026 | 11:05:06.800 | 25,660 BZ | 100 | 2.566,000 | 5.395,000 | 134.291,940 |
| 06.03.2026 | 11:01:02.015 | 25,870 BZ | 400 | 10.348,000 | 5.295,000 | 131.725,940 |
| 06.03.2026 | 11:00:55.781 | 25,940 BZ | 400 | 10.376,000 | 4.895,000 | 121.377,940 |
| 06.03.2026 | 10:59:28.867 | 26,040 BZ | 20 | 520,800 | 4.475,000 | 110.482,140 |
| 06.03.2026 | 10:57:44.934 | 25,990 BZ | 300 | 7.797,000 | 4.455,000 | 109.961,340 |
| 06.03.2026 | 10:57:24.348 | 25,860 BZ | 300 | 7.758,000 | 4.155,000 | 102.164,340 |
| 06.03.2026 | 10:27:16.255 | 25,780 BZ | 40 | 1.031,200 | 3.855,000 | 94.406,340 |
| 06.03.2026 | 10:27:11.609 | 25,790 BZ | 40 | 1.031,600 | 3.815,000 | 93.375,140 |
| 06.03.2026 | 10:19:16.658 | 25,240 BZ | 39 | 984,360 | 3.775,000 | 92.343,540 |
| 06.03.2026 | 10:19:09.988 | 25,260 BZ | 39 | 985,140 | 3.736,000 | 91.359,180 |
| 06.03.2026 | 10:17:47.055 | 25,330 BZ | 100 | 2.533,000 | 3.697,000 | 90.374,040 |
| 06.03.2026 | 10:17:42.570 | 25,230 BZ | 100 | 2.523,000 | 3.597,000 | 87.841,040 |
| 06.03.2026 | 10:13:57.004 | 24,730 BZ | 165 | 4.080,450 | 3.497,000 | 85.318,040 |
| 06.03.2026 | 10:13:45.985 | 24,640 BZ | 165 | 4.065,600 | 3.332,000 | 81.237,590 |
| 06.03.2026 | 10:13:03.298 | 24,780 BZ | 298 | 7.384,440 | 3.167,000 | 77.171,990 |
| 06.03.2026 | 10:12:59.311 | 24,730 BZ | 298 | 7.369,540 | 2.869,000 | 69.787,550 |
| 06.03.2026 | 10:12:35.452 | 24,730 BZ | 222 | 5.490,060 | 2.571,000 | 62.418,010 |
| 06.03.2026 | 10:12:30.485 | 24,750 BZ | 222 | 5.494,500 | 2.349,000 | 56.927,950 |
| 06.03.2026 | 10:12:17.889 | 24,850 BZ | 50 | 1.242,500 | 2.127,000 | 51.433,450 |
| 06.03.2026 | 10:12:13.876 | 24,870 BZ | 50 | 1.243,500 | 2.077,000 | 50.190,950 |
| 06.03.2026 | 10:04:15.117 | 24,570 G | - | - | 2.027,000 | 48.947,450 |
| 06.03.2026 | 09:43:07.379 | 24,380 BZ | 40 | 975,200 | 2.027,000 | 48.947,450 |
| 06.03.2026 | 09:42:57.662 | 24,390 BZ | 40 | 975,600 | 1.987,000 | 47.972,250 |
| 06.03.2026 | 09:40:35.097 | 23,990 BZ | 76 | 1.823,240 | 1.947,000 | 46.996,650 |
| 06.03.2026 | 09:40:25.251 | 24,010 BZ | 76 | 1.824,760 | 1.871,000 | 45.173,410 |
| 06.03.2026 | 09:34:58.002 | 24,060 BZ | 500 | 12.030,000 | 1.795,000 | 43.348,650 |
| 06.03.2026 | 09:34:53.784 | 24,060 BZ | 500 | 12.030,000 | 1.295,000 | 31.318,650 |
| 06.03.2026 | 09:20:46.947 | 23,880 BZ | 100 | 2.388,000 | 795,000 | 19.288,650 |
| 06.03.2026 | 09:20:35.311 | 23,900 BZ | 100 | 2.390,000 | 695,000 | 16.900,650 |
| 06.03.2026 | 09:17:22.726 | 24,080 BZ | 20 | 481,600 | 595,000 | 14.510,650 |
| 06.03.2026 | 09:17:05.152 | 23,940 BZ | 20 | 478,800 | 575,000 | 14.029,050 |
| 06.03.2026 | 09:08:12.753 | 24,080 BZ | 25 | 602,000 | 555,000 | 13.550,250 |
| 06.03.2026 | 09:07:42.906 | 24,350 G | - | - | 530,000 | 12.948,250 |
| 06.03.2026 | 08:50:35.854 | 24,820 BZ | 50 | 1.241,000 | 530,000 | 12.948,250 |
| 06.03.2026 | 08:50:24.161 | 24,790 BZ | 50 | 1.239,500 | 480,000 | 11.707,250 |
| 06.03.2026 | 08:39:51.257 | 24,420 G | - | - | 430,000 | 10.467,750 |
| 06.03.2026 | 08:34:32.079 | 24,450 BZ | 30 | 733,500 | 430,000 | 10.467,750 |
| 06.03.2026 | 08:34:25.150 | 24,440 BZ | 30 | 733,200 | 400,000 | 9.734,250 |
| 06.03.2026 | 08:29:29.331 | 24,390 BZ | 15 | 365,850 | 370,000 | 9.001,050 |
| 06.03.2026 | 08:29:05.203 | 24,350 BZ | 15 | 365,250 | 355,000 | 8.635,200 |
| 06.03.2026 | 08:19:44.992 | 24,580 BZ | 25 | 614,500 | 340,000 | 8.269,950 |