DAX/XDAX/KO/Put [endlos]/MS
WKN MK1V8J
ISIN DE000MK1V8J6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 18:14:04.247 | 12,100 G | - | - | 11.074,000 | 152.320,440 |
| 09.02.2026 | 17:22:20.173 | 12,160 G | - | - | 11.074,000 | 152.320,440 |
| 09.02.2026 | 16:57:47.502 | 12,400 G | - | - | 11.074,000 | 152.320,440 |
| 09.02.2026 | 16:49:53.684 | 12,560 BZ | 200 | 2.512,000 | 11.074,000 | 152.320,440 |
| 09.02.2026 | 16:49:46.814 | 12,570 BZ | 200 | 2.514,000 | 10.874,000 | 149.808,440 |
| 09.02.2026 | 16:42:02.920 | 12,820 G | - | - | 10.674,000 | 147.294,440 |
| 09.02.2026 | 16:09:45.539 | 13,120 G | - | - | 10.674,000 | 147.294,440 |
| 09.02.2026 | 16:00:43.479 | 13,560 BZ | 367 | 4.976,520 | 10.674,000 | 147.294,440 |
| 09.02.2026 | 16:00:32.249 | 13,550 BZ | 367 | 4.972,850 | 10.307,000 | 142.317,920 |
| 09.02.2026 | 15:50:54.649 | 13,920 BZ | 354 | 4.927,680 | 9.940,000 | 137.345,070 |
| 09.02.2026 | 15:39:11.464 | 13,660 BZ | 354 | 4.835,640 | 9.232,000 | 127.503,870 |
| 09.02.2026 | 15:38:58.429 | 13,700 BZ | 354 | 4.849,800 | 8.878,000 | 122.668,230 |
| 09.02.2026 | 15:30:50.066 | 13,870 G | - | - | 8.524,000 | 117.818,430 |
| 09.02.2026 | 15:06:55.455 | 13,860 BZ | 352 | 4.878,720 | 8.524,000 | 117.818,430 |
| 09.02.2026 | 15:06:48.499 | 13,880 BZ | 352 | 4.885,760 | 8.172,000 | 112.939,710 |
| 09.02.2026 | 14:43:05.016 | 13,730 BZ | 352 | 4.832,960 | 7.820,000 | 108.053,950 |
| 09.02.2026 | 14:39:46.466 | 13,750 BZ | 352 | 4.840,000 | 7.468,000 | 103.220,990 |
| 09.02.2026 | 14:32:34.999 | 13,800 BZ | 352 | 4.857,600 | 7.116,000 | 98.380,990 |
| 09.02.2026 | 14:32:28.693 | 13,770 BZ | 352 | 4.847,040 | 6.764,000 | 93.523,390 |
| 09.02.2026 | 14:26:51.350 | 13,800 BZ | 352 | 4.857,600 | 6.412,000 | 88.676,350 |
| 09.02.2026 | 14:26:20.819 | 13,740 BZ | 352 | 4.836,480 | 6.060,000 | 83.818,750 |
| 09.02.2026 | 14:21:43.766 | 13,820 BZ | 349 | 4.823,180 | 5.708,000 | 78.982,270 |
| 09.02.2026 | 14:21:26.043 | 13,800 BZ | 349 | 4.816,200 | 5.359,000 | 74.159,090 |
| 09.02.2026 | 14:08:37.150 | 13,650 G | - | - | 5.010,000 | 69.342,890 |
| 09.02.2026 | 14:00:10.192 | 13,780 BZ | 349 | 4.809,220 | 5.010,000 | 69.342,890 |
| 09.02.2026 | 14:00:02.933 | 13,790 BZ | 349 | 4.812,710 | 4.661,000 | 64.533,670 |
| 09.02.2026 | 13:46:58.176 | 13,980 BZ | 344 | 4.809,120 | 4.312,000 | 59.720,960 |
| 09.02.2026 | 13:46:32.737 | 14,010 BZ | 344 | 4.819,440 | 3.968,000 | 54.911,840 |
| 09.02.2026 | 13:39:18.131 | 13,780 BZ | 344 | 4.740,320 | 3.624,000 | 50.092,400 |
| 09.02.2026 | 13:39:12.465 | 13,790 BZ | 344 | 4.743,760 | 3.280,000 | 45.352,080 |
| 09.02.2026 | 13:34:03.550 | 13,860 BZ | 342 | 4.740,120 | 2.936,000 | 40.608,320 |
| 09.02.2026 | 13:33:28.373 | 13,870 BZ | 342 | 4.743,540 | 2.594,000 | 35.868,200 |
| 09.02.2026 | 13:24:42.143 | 13,770 BZ | 342 | 4.709,340 | 2.252,000 | 31.124,660 |
| 09.02.2026 | 13:24:10.039 | 13,780 BZ | 342 | 4.712,760 | 1.910,000 | 26.415,320 |
| 09.02.2026 | 13:20:45.515 | 13,850 BZ | 342 | 4.736,700 | 1.568,000 | 21.702,560 |
| 09.02.2026 | 13:20:35.099 | 13,830 BZ | 342 | 4.729,860 | 1.226,000 | 16.965,860 |
| 09.02.2026 | 13:18:08.116 | 13,910 BZ | 152 | 2.114,320 | 884,000 | 12.236,000 |
| 09.02.2026 | 13:18:00.847 | 13,840 BZ | 152 | 2.103,680 | 732,000 | 10.121,680 |
| 09.02.2026 | 13:06:49.087 | 13,950 G | - | - | 580,000 | 8.018,000 |
| 09.02.2026 | 12:11:18.840 | 14,280 G | - | - | 580,000 | 8.018,000 |
| 09.02.2026 | 11:24:05.828 | 14,540 G | - | - | 580,000 | 8.018,000 |
| 09.02.2026 | 11:14:52.511 | 14,230 G | - | - | 580,000 | 8.018,000 |
| 09.02.2026 | 10:19:45.524 | 14,020 BZ | 150 | 2.103,000 | 580,000 | 8.018,000 |
| 09.02.2026 | 10:19:40.073 | 14,000 BZ | 150 | 2.100,000 | 430,000 | 5.915,000 |
| 09.02.2026 | 10:03:35.301 | 13,980 G | - | - | 280,000 | 3.815,000 |
| 09.02.2026 | 09:13:19.551 | 12,890 G | - | - | 280,000 | 3.815,000 |
| 09.02.2026 | 09:01:01.992 | 13,600 BZ | 140 | 1.904,000 | 280,000 | 3.815,000 |
| 09.02.2026 | 09:00:57.372 | 13,650 BZ | 140 | 1.911,000 | 140,000 | 1.911,000 |
| 09.02.2026 | 08:47:38.226 | 13,930 G | - | - | - | - |
| 09.02.2026 | 08:11:41.537 | 13,830 G | - | - | - | - |
| 06.02.2026 | 21:07:24.839 | 14,620 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 21:07:24.839 | 14,620 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 20:31:35.241 | 14,670 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 19:01:34.046 | 14,910 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 18:01:52.851 | 15,080 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 17:01:44.488 | 15,020 G | - | - | 1.200,000 | 18.544,000 |
| 06.02.2026 | 16:21:20.383 | 15,420 BZ | 200 | 3.084,000 | 1.200,000 | 18.544,000 |
| 06.02.2026 | 16:21:15.166 | 15,430 BZ | 200 | 3.086,000 | 1.000,000 | 15.460,000 |
| 06.02.2026 | 16:19:40.816 | 15,540 BZ | 200 | 3.108,000 | 800,000 | 12.374,000 |
| 06.02.2026 | 16:19:25.386 | 15,500 BZ | 200 | 3.100,000 | 600,000 | 9.266,000 |
| 06.02.2026 | 16:03:36.786 | 15,990 G | - | - | 400,000 | 6.166,000 |
| 06.02.2026 | 16:01:30.965 | 15,850 G | - | - | 400,000 | 6.166,000 |
| 06.02.2026 | 15:50:00.577 | 15,400 BZ | 200 | 3.080,000 | 400,000 | 6.166,000 |
| 06.02.2026 | 15:49:52.661 | 15,430 BZ | 200 | 3.086,000 | 200,000 | 3.086,000 |
| 06.02.2026 | 15:26:30.103 | 16,000 G | - | - | - | - |
| 06.02.2026 | 12:10:10.660 | 15,930 G | - | - | - | - |
| 06.02.2026 | 11:26:14.807 | 16,840 G | - | - | - | - |
| 06.02.2026 | 11:15:19.736 | 16,730 G | - | - | - | - |
| 06.02.2026 | 10:03:29.773 | 17,560 G | - | - | - | - |
| 06.02.2026 | 09:14:22.032 | 17,170 G | - | - | - | - |
| 06.02.2026 | 08:44:54.748 | 17,110 G | - | - | - | - |
| 06.02.2026 | 08:10:55.864 | 17,550 G | - | - | - | - |
| 05.02.2026 | 21:11:56.411 | 16,780 G | - | - | - | - |
| 05.02.2026 | 21:11:56.411 | 16,780 G | - | - | - | - |
| 05.02.2026 | 20:46:29.502 | 17,030 G | - | - | - | - |
| 05.02.2026 | 19:54:51.083 | 17,540 G | - | - | - | - |
| 05.02.2026 | 19:14:34.997 | 17,190 G | - | - | - | - |
| 05.02.2026 | 18:11:25.257 | 17,380 G | - | - | - | - |
| 05.02.2026 | 17:21:23.769 | 17,900 G | - | - | - | - |
| 05.02.2026 | 16:23:43.956 | 18,400 G | - | - | - | - |
| 05.02.2026 | 15:46:54.468 | 17,660 G | - | - | - | - |
| 05.02.2026 | 15:11:51.844 | 18,750 G | - | - | - | - |
| 05.02.2026 | 14:07:39.061 | 17,850 G | - | - | - | - |
| 05.02.2026 | 13:05:11.906 | 16,150 G | - | - | - | - |
| 05.02.2026 | 12:09:31.494 | 16,680 G | - | - | - | - |
| 05.02.2026 | 11:25:09.966 | 16,650 G | - | - | - | - |
| 05.02.2026 | 11:14:14.432 | 16,900 G | - | - | - | - |
| 05.02.2026 | 10:03:34.144 | 17,220 G | - | - | - | - |
| 05.02.2026 | 09:14:39.675 | 15,930 G | - | - | - | - |
| 05.02.2026 | 08:42:49.700 | 15,600 G | - | - | - | - |
| 05.02.2026 | 08:10:50.236 | 15,870 G | - | - | - | - |
| 04.02.2026 | 21:07:39.097 | 15,660 G | - | - | - | - |
| 04.02.2026 | 21:07:39.097 | 15,660 G | - | - | - | - |
| 04.02.2026 | 20:36:52.827 | 16,040 G | - | - | - | - |
| 04.02.2026 | 19:07:41.765 | 16,500 G | - | - | - | - |
| 04.02.2026 | 18:05:46.691 | 15,770 G | - | - | - | - |
| 04.02.2026 | 16:07:26.641 | 15,400 G | - | - | - | - |
| 04.02.2026 | 16:06:46.563 | 15,530 G | - | - | - | - |
| 04.02.2026 | 15:35:32.923 | 15,720 G | - | - | - | - |
| 04.02.2026 | 14:07:28.430 | 15,130 G | - | - | - | - |