DAX/XDAX/KO/Put [endlos]/MS
WKN MK32Z3
ISIN DE000MK32Z39
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:48:37.781 | 9,870 BZ | 109 | 1.075,830 | 30.088,000 | 310.638,840 |
| 18.02.2026 | 21:48:37.781 | 9,870 BZ | 109 | 1.075,830 | 30.088,000 | 310.638,840 |
| 18.02.2026 | 21:47:55.571 | 9,890 BZ | 109 | 1.078,010 | 29.979,000 | 309.563,010 |
| 18.02.2026 | 21:46:40.355 | 9,940 BZ | 450 | 4.473,000 | 29.870,000 | 308.485,000 |
| 18.02.2026 | 21:46:35.031 | 9,960 BZ | 450 | 4.482,000 | 29.420,000 | 304.012,000 |
| 18.02.2026 | 21:41:26.403 | 10,030 BZ | 150 | 1.504,500 | 28.970,000 | 299.530,000 |
| 18.02.2026 | 21:40:05.772 | 10,000 BZ | 150 | 1.500,000 | 28.820,000 | 298.025,500 |
| 18.02.2026 | 21:38:25.426 | 10,030 BZ | 150 | 1.504,500 | 28.670,000 | 296.525,500 |
| 18.02.2026 | 21:38:20.281 | 10,050 BZ | 150 | 1.507,500 | 28.520,000 | 295.021,000 |
| 18.02.2026 | 21:32:31.520 | 10,170 BZ | 150 | 1.525,500 | 28.370,000 | 293.513,500 |
| 18.02.2026 | 21:32:16.278 | 10,190 BZ | 150 | 1.528,500 | 28.220,000 | 291.988,000 |
| 18.02.2026 | 21:10:39.572 | 10,310 G | - | - | 28.070,000 | 290.459,500 |
| 18.02.2026 | 21:06:23.540 | 10,240 BZ | 150 | 1.536,000 | 28.070,000 | 290.459,500 |
| 18.02.2026 | 21:06:12.604 | 10,230 BZ | 150 | 1.534,500 | 27.920,000 | 288.923,500 |
| 18.02.2026 | 21:03:25.610 | 10,200 BZ | 150 | 1.530,000 | 27.770,000 | 287.389,000 |
| 18.02.2026 | 21:03:20.540 | 10,220 BZ | 150 | 1.533,000 | 27.620,000 | 285.859,000 |
| 18.02.2026 | 20:54:11.589 | 10,110 BZ | 500 | 5.055,000 | 27.470,000 | 284.326,000 |
| 18.02.2026 | 20:54:02.552 | 10,100 BZ | 500 | 5.050,000 | 26.970,000 | 279.271,000 |
| 18.02.2026 | 20:39:07.526 | 9,990 G | - | - | 26.470,000 | 274.221,000 |
| 18.02.2026 | 20:20:07.316 | 9,800 BZ | 500 | 4.900,000 | 26.470,000 | 274.221,000 |
| 18.02.2026 | 20:19:49.846 | 9,820 BZ | 500 | 4.910,000 | 25.970,000 | 269.321,000 |
| 18.02.2026 | 20:17:23.782 | 9,810 BZ | 620 | 6.082,200 | 25.470,000 | 264.411,000 |
| 18.02.2026 | 19:06:40.507 | 9,260 G | - | - | 24.850,000 | 258.328,800 |
| 18.02.2026 | 18:05:26.645 | 9,330 G | - | - | 24.850,000 | 258.328,800 |
| 18.02.2026 | 17:06:58.069 | 9,190 G | - | - | 24.850,000 | 258.328,800 |
| 18.02.2026 | 16:05:46.043 | 9,520 BZ | 220 | 2.094,400 | 24.630,000 | 256.234,400 |
| 18.02.2026 | 16:05:12.620 | 9,600 G | - | - | 24.410,000 | 254.140,000 |
| 18.02.2026 | 16:04:24.062 | 9,650 BZ | 200 | 1.930,000 | 24.410,000 | 254.140,000 |
| 18.02.2026 | 16:04:19.483 | 9,670 BZ | 200 | 1.934,000 | 24.210,000 | 252.210,000 |
| 18.02.2026 | 16:03:30.347 | 9,740 BZ | 200 | 1.948,000 | 24.010,000 | 250.276,000 |
| 18.02.2026 | 16:03:21.028 | 9,750 BZ | 200 | 1.950,000 | 23.810,000 | 248.328,000 |
| 18.02.2026 | 16:00:04.396 | 9,800 BZ | 2.000 | 19.600,000 | 23.610,000 | 246.378,000 |
| 18.02.2026 | 15:53:58.078 | 10,080 BZ | 125 | 1.260,000 | 21.610,000 | 226.778,000 |
| 18.02.2026 | 15:53:53.940 | 10,060 BZ | 125 | 1.257,500 | 21.485,000 | 225.518,000 |
| 18.02.2026 | 15:42:48.165 | 10,200 BZ | 125 | 1.275,000 | 21.360,000 | 224.260,500 |
| 18.02.2026 | 15:42:42.603 | 10,260 BZ | 125 | 1.282,500 | 21.235,000 | 222.985,500 |
| 18.02.2026 | 15:40:33.905 | 10,330 BZ | 300 | 3.099,000 | 21.110,000 | 221.703,000 |
| 18.02.2026 | 15:40:27.117 | 10,340 BZ | 150 | 1.551,000 | 20.810,000 | 218.604,000 |
| 18.02.2026 | 15:40:23.231 | 10,360 BZ | 150 | 1.554,000 | 20.660,000 | 217.053,000 |
| 18.02.2026 | 15:36:52.580 | 10,440 BZ | 150 | 1.566,000 | 20.510,000 | 215.499,000 |
| 18.02.2026 | 15:36:44.563 | 10,450 BZ | 150 | 1.567,500 | 20.360,000 | 213.933,000 |
| 18.02.2026 | 15:34:45.278 | 10,610 BZ | 150 | 1.591,500 | 20.210,000 | 212.365,500 |
| 18.02.2026 | 15:34:40.562 | 10,590 BZ | 150 | 1.588,500 | 20.060,000 | 210.774,000 |
| 18.02.2026 | 15:32:06.347 | 10,700 BZ | 150 | 1.605,000 | 19.910,000 | 209.185,500 |
| 18.02.2026 | 15:31:09.456 | 10,950 BZ | 150 | 1.642,500 | 19.760,000 | 207.580,500 |
| 18.02.2026 | 15:29:06.775 | 10,850 G | - | - | 19.610,000 | 205.938,000 |
| 18.02.2026 | 15:24:23.247 | 10,770 BZ | 150 | 1.615,500 | 19.610,000 | 205.938,000 |
| 18.02.2026 | 15:24:19.302 | 10,790 BZ | 150 | 1.618,500 | 19.460,000 | 204.322,500 |
| 18.02.2026 | 15:19:49.307 | 10,920 BZ | 150 | 1.638,000 | 19.310,000 | 202.704,000 |
| 18.02.2026 | 15:19:44.318 | 10,950 BZ | 150 | 1.642,500 | 19.160,000 | 201.066,000 |
| 18.02.2026 | 15:12:09.432 | 10,790 BZ | 150 | 1.618,500 | 19.010,000 | 199.423,500 |
| 18.02.2026 | 15:12:01.291 | 10,800 BZ | 150 | 1.620,000 | 18.860,000 | 197.805,000 |
| 18.02.2026 | 14:53:02.570 | 10,830 BZ | 150 | 1.624,500 | 18.710,000 | 196.185,000 |
| 18.02.2026 | 14:52:52.567 | 10,800 BZ | 150 | 1.620,000 | 18.560,000 | 194.560,500 |
| 18.02.2026 | 14:51:23.395 | 10,780 BZ | 150 | 1.617,000 | 18.410,000 | 192.940,500 |
| 18.02.2026 | 14:50:57.587 | 10,780 BZ | 150 | 1.617,000 | 18.260,000 | 191.323,500 |
| 18.02.2026 | 14:33:08.990 | 10,480 BZ | 450 | 4.716,000 | 18.110,000 | 189.706,500 |
| 18.02.2026 | 14:32:45.208 | 10,470 BZ | 450 | 4.711,500 | 17.660,000 | 184.990,500 |
| 18.02.2026 | 14:28:11.415 | 10,340 BZ | 150 | 1.551,000 | 17.210,000 | 180.279,000 |
| 18.02.2026 | 14:27:36.751 | 10,340 BZ | 150 | 1.551,000 | 17.060,000 | 178.728,000 |
| 18.02.2026 | 14:26:07.519 | 10,420 BZ | 150 | 1.563,000 | 16.910,000 | 177.177,000 |
| 18.02.2026 | 14:26:03.410 | 10,440 BZ | 150 | 1.566,000 | 16.760,000 | 175.614,000 |
| 18.02.2026 | 14:21:17.403 | 10,600 BZ | 150 | 1.590,000 | 16.610,000 | 174.048,000 |
| 18.02.2026 | 14:20:51.140 | 10,610 BZ | 150 | 1.591,500 | 16.460,000 | 172.458,000 |
| 18.02.2026 | 14:07:10.052 | 10,400 BZ | 150 | 1.560,000 | 16.310,000 | 170.866,500 |
| 18.02.2026 | 14:07:02.703 | 10,430 BZ | 150 | 1.564,500 | 16.160,000 | 169.306,500 |
| 18.02.2026 | 14:06:10.055 | 10,390 G | - | - | 16.010,000 | 167.742,000 |
| 18.02.2026 | 14:03:17.501 | 10,240 BZ | 150 | 1.536,000 | 16.010,000 | 167.742,000 |
| 18.02.2026 | 14:01:59.982 | 10,170 BZ | 150 | 1.525,500 | 15.860,000 | 166.206,000 |
| 18.02.2026 | 13:56:18.097 | 10,180 BZ | 150 | 1.527,000 | 15.710,000 | 164.680,500 |
| 18.02.2026 | 13:55:51.513 | 10,240 BZ | 150 | 1.536,000 | 15.560,000 | 163.153,500 |
| 18.02.2026 | 13:50:43.623 | 10,160 BZ | 150 | 1.524,000 | 15.410,000 | 161.617,500 |
| 18.02.2026 | 13:28:45.987 | 10,120 BZ | 150 | 1.518,000 | 15.260,000 | 160.093,500 |
| 18.02.2026 | 13:28:27.142 | 10,130 BZ | 150 | 1.519,500 | 15.110,000 | 158.575,500 |
| 18.02.2026 | 13:26:08.695 | 10,040 BZ | 450 | 4.518,000 | 14.960,000 | 157.056,000 |
| 18.02.2026 | 13:26:04.089 | 10,010 BZ | 450 | 4.504,500 | 14.510,000 | 152.538,000 |
| 18.02.2026 | 13:11:14.354 | 9,840 BZ | 150 | 1.476,000 | 14.060,000 | 148.033,500 |
| 18.02.2026 | 13:11:10.183 | 9,860 BZ | 150 | 1.479,000 | 13.910,000 | 146.557,500 |
| 18.02.2026 | 13:06:35.280 | 9,890 BZ | 150 | 1.483,500 | 13.760,000 | 145.078,500 |
| 18.02.2026 | 13:06:31.885 | 9,890 BZ | 150 | 1.483,500 | 13.610,000 | 143.595,000 |
| 18.02.2026 | 13:03:55.368 | 10,100 G | - | - | 13.460,000 | 142.111,500 |
| 18.02.2026 | 13:03:07.726 | 10,100 BZ | 150 | 1.515,000 | 13.460,000 | 142.111,500 |
| 18.02.2026 | 13:02:46.711 | 10,060 BZ | 150 | 1.509,000 | 13.310,000 | 140.596,500 |
| 18.02.2026 | 12:58:58.857 | 10,160 BZ | 150 | 1.524,000 | 13.160,000 | 139.087,500 |
| 18.02.2026 | 12:58:05.118 | 10,140 BZ | 150 | 1.521,000 | 13.010,000 | 137.563,500 |
| 18.02.2026 | 12:56:56.259 | 10,150 BZ | 150 | 1.522,500 | 12.860,000 | 136.042,500 |
| 18.02.2026 | 12:56:44.826 | 10,170 BZ | 150 | 1.525,500 | 12.710,000 | 134.520,000 |
| 18.02.2026 | 12:49:30.760 | 10,130 BZ | 50 | 506,500 | 12.560,000 | 132.994,500 |
| 18.02.2026 | 12:49:07.052 | 10,110 BZ | 150 | 1.516,500 | 12.510,000 | 132.488,000 |
| 18.02.2026 | 12:46:01.414 | 10,180 BZ | 200 | 2.036,000 | 12.360,000 | 130.971,500 |
| 18.02.2026 | 12:36:22.367 | 10,190 BZ | 315 | 3.209,850 | 12.160,000 | 128.935,500 |
| 18.02.2026 | 12:36:16.597 | 10,180 BZ | 315 | 3.206,700 | 11.845,000 | 125.725,650 |
| 18.02.2026 | 12:18:02.568 | 10,020 BZ | 1.000 | 10.020,000 | 11.530,000 | 122.518,950 |
| 18.02.2026 | 12:09:04.438 | 9,760 G | - | - | 10.530,000 | 112.498,950 |
| 18.02.2026 | 11:59:16.939 | 9,820 BZ | 200 | 1.964,000 | 10.530,000 | 112.498,950 |
| 18.02.2026 | 11:59:12.865 | 9,800 BZ | 200 | 1.960,000 | 10.330,000 | 110.534,950 |
| 18.02.2026 | 11:58:44.505 | 9,840 BZ | 105 | 1.033,200 | 10.130,000 | 108.574,950 |
| 18.02.2026 | 11:58:39.545 | 9,850 BZ | 105 | 1.034,250 | 10.025,000 | 107.541,750 |
| 18.02.2026 | 11:56:52.411 | 10,010 BZ | 200 | 2.002,000 | 9.920,000 | 106.507,500 |
| 18.02.2026 | 11:56:18.501 | 10,030 BZ | 200 | 2.006,000 | 9.720,000 | 104.505,500 |