DJ Industrial Average/KO/Call [endlos]/MS
WKN MK4CVR
ISIN DE000MK4CVR9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21:02:34.797 | 6,480 BZ | 155 | 1.004,400 | 15.928,000 | 101.735,360 |
| 06.03.2026 | 21:02:34.797 | 6,480 BZ | 155 | 1.004,400 | 15.928,000 | 101.735,360 |
| 06.03.2026 | 21:02:30.436 | 6,490 BZ | 155 | 1.005,950 | 15.773,000 | 100.730,960 |
| 06.03.2026 | 20:46:28.783 | 6,410 G | - | - | 15.618,000 | 99.725,010 |
| 06.03.2026 | 19:21:02.737 | 6,440 G | - | - | 15.618,000 | 99.725,010 |
| 06.03.2026 | 19:01:18.456 | 6,340 BZ | 159 | 1.008,060 | 15.618,000 | 99.725,010 |
| 06.03.2026 | 19:01:05.488 | 6,320 BZ | 159 | 1.004,880 | 15.459,000 | 98.716,950 |
| 06.03.2026 | 18:59:24.504 | 6,290 BZ | 159 | 1.000,110 | 15.300,000 | 97.712,070 |
| 06.03.2026 | 18:58:28.578 | 6,300 BZ | 159 | 1.001,700 | 15.141,000 | 96.711,960 |
| 06.03.2026 | 18:56:35.979 | 6,310 BZ | 159 | 1.003,290 | 14.982,000 | 95.710,260 |
| 06.03.2026 | 18:55:04.032 | 6,290 BZ | 159 | 1.000,110 | 14.823,000 | 94.706,970 |
| 06.03.2026 | 18:54:48.437 | 6,300 BZ | 160 | 1.008,000 | 14.664,000 | 93.706,860 |
| 06.03.2026 | 18:54:12.821 | 6,300 BZ | 160 | 1.008,000 | 14.504,000 | 92.698,860 |
| 06.03.2026 | 18:53:21.668 | 6,300 BZ | 160 | 1.008,000 | 14.344,000 | 91.690,860 |
| 06.03.2026 | 18:52:13.641 | 6,280 BZ | 160 | 1.004,800 | 14.184,000 | 90.682,860 |
| 06.03.2026 | 18:50:33.883 | 6,300 BZ | 163 | 1.026,900 | 14.024,000 | 89.678,060 |
| 06.03.2026 | 18:50:28.136 | 6,290 BZ | 163 | 1.025,270 | 13.861,000 | 88.651,160 |
| 06.03.2026 | 18:47:38.815 | 6,260 BZ | 163 | 1.020,380 | 13.698,000 | 87.625,890 |
| 06.03.2026 | 18:47:30.013 | 6,260 BZ | 163 | 1.020,380 | 13.535,000 | 86.605,510 |
| 06.03.2026 | 18:22:31.811 | 6,360 BZ | 158 | 1.004,880 | 13.372,000 | 85.585,130 |
| 06.03.2026 | 18:22:21.399 | 6,350 BZ | 158 | 1.003,300 | 13.214,000 | 84.580,250 |
| 06.03.2026 | 17:44:29.094 | 6,340 BZ | 159 | 1.008,060 | 13.056,000 | 83.576,950 |
| 06.03.2026 | 17:44:24.435 | 6,340 BZ | 159 | 1.008,060 | 12.897,000 | 82.568,890 |
| 06.03.2026 | 17:26:53.104 | 6,340 BZ | 159 | 1.008,060 | 12.579,000 | 80.551,180 |
| 06.03.2026 | 17:17:57.155 | 6,330 G | - | - | 12.420,000 | 79.543,120 |
| 06.03.2026 | 17:16:26.749 | 6,370 BZ | 157 | 1.000,090 | 12.420,000 | 79.543,120 |
| 06.03.2026 | 17:16:18.793 | 6,380 BZ | 157 | 1.001,660 | 12.263,000 | 78.543,030 |
| 06.03.2026 | 17:14:23.881 | 6,350 BZ | 160 | 1.016,000 | 12.106,000 | 77.541,370 |
| 06.03.2026 | 17:14:19.622 | 6,360 BZ | 160 | 1.017,600 | 11.946,000 | 76.525,370 |
| 06.03.2026 | 17:03:39.080 | 6,440 BZ | 156 | 1.004,640 | 11.786,000 | 75.507,770 |
| 06.03.2026 | 17:03:12.121 | 6,450 BZ | 156 | 1.006,200 | 11.630,000 | 74.503,130 |
| 06.03.2026 | 16:55:13.898 | 6,330 BZ | 159 | 1.006,470 | 11.474,000 | 73.496,930 |
| 06.03.2026 | 16:55:08.248 | 6,310 BZ | 159 | 1.003,290 | 11.315,000 | 72.490,460 |
| 06.03.2026 | 16:50:30.502 | 6,290 BZ | 160 | 1.006,400 | 11.156,000 | 71.487,170 |
| 06.03.2026 | 16:23:24.798 | 6,320 G | - | - | 10.836,000 | 69.472,770 |
| 06.03.2026 | 16:23:04.602 | 6,320 BZ | 159 | 1.004,880 | 10.677,000 | 68.466,300 |
| 06.03.2026 | 16:16:21.302 | 6,250 BZ | 164 | 1.025,000 | 10.518,000 | 67.461,420 |
| 06.03.2026 | 16:16:16.709 | 6,240 BZ | 164 | 1.023,360 | 10.354,000 | 66.436,420 |
| 06.03.2026 | 16:13:53.782 | 6,240 BZ | 161 | 1.004,640 | 10.029,000 | 64.406,810 |
| 06.03.2026 | 16:09:13.093 | 6,130 BZ | 164 | 1.005,320 | 9.868,000 | 63.402,170 |
| 06.03.2026 | 16:09:07.482 | 6,140 BZ | 164 | 1.006,960 | 9.704,000 | 62.396,850 |
| 06.03.2026 | 16:00:33.942 | 6,190 BZ | 162 | 1.002,780 | 9.540,000 | 61.389,890 |
| 06.03.2026 | 16:00:24.575 | 6,180 BZ | 162 | 1.001,160 | 9.378,000 | 60.387,110 |
| 06.03.2026 | 15:57:09.616 | 6,040 BZ | 166 | 1.002,640 | 9.216,000 | 59.385,950 |
| 06.03.2026 | 15:56:31.420 | 6,020 BZ | 167 | 1.005,340 | 8.883,000 | 57.376,300 |
| 06.03.2026 | 15:50:53.273 | 6,080 BZ | 166 | 1.009,280 | 8.052,000 | 52.355,420 |
| 06.03.2026 | 15:48:49.624 | 6,060 BZ | 166 | 1.005,960 | 7.720,000 | 50.341,840 |
| 06.03.2026 | 15:46:49.770 | 6,060 BZ | 167 | 1.012,020 | 7.221,000 | 47.317,910 |
| 06.03.2026 | 15:41:25.334 | 6,070 BZ | 166 | 1.007,620 | 6.722,000 | 44.285,670 |
| 06.03.2026 | 15:41:16.217 | 6,060 BZ | 166 | 1.005,960 | 6.556,000 | 43.278,050 |
| 06.03.2026 | 15:40:06.500 | 6,070 BZ | 166 | 1.007,620 | 6.224,000 | 41.262,810 |
| 06.03.2026 | 15:33:49.930 | 6,140 BZ | 163 | 1.000,820 | 6.058,000 | 40.255,190 |
| 06.03.2026 | 15:30:06.165 | 6,270 BZ | 161 | 1.009,470 | 5.571,000 | 37.242,410 |
| 06.03.2026 | 15:16:38.984 | 6,290 G | - | - | 5.410,000 | 36.232,940 |
| 06.03.2026 | 15:14:48.961 | 6,300 BZ | 160 | 1.008,000 | 5.410,000 | 36.232,940 |
| 06.03.2026 | 15:14:32.100 | 6,310 BZ | 160 | 1.009,600 | 5.250,000 | 35.224,940 |
| 06.03.2026 | 14:41:17.490 | 6,460 BZ | 155 | 1.001,300 | 5.090,000 | 34.215,340 |
| 06.03.2026 | 14:40:21.128 | 6,470 BZ | 155 | 1.002,850 | 4.935,000 | 33.214,040 |
| 06.03.2026 | 14:30:31.596 | 6,490 BZ | 153 | 992,970 | 4.780,000 | 32.211,190 |
| 06.03.2026 | 14:30:25.253 | 6,510 BZ | 153 | 996,030 | 4.627,000 | 31.218,220 |
| 06.03.2026 | 14:23:54.279 | 6,610 G | - | - | 4.474,000 | 30.222,190 |
| 06.03.2026 | 13:56:39.671 | 6,580 G | - | - | 4.474,000 | 30.222,190 |
| 06.03.2026 | 12:55:04.252 | 6,630 BZ | 150 | 994,500 | 4.474,000 | 30.222,190 |
| 06.03.2026 | 12:54:59.534 | 6,630 BZ | 150 | 994,500 | 4.324,000 | 29.227,690 |
| 06.03.2026 | 12:40:57.425 | 6,680 BZ | 150 | 1.002,000 | 4.174,000 | 28.233,190 |
| 06.03.2026 | 12:40:51.383 | 6,680 BZ | 150 | 1.002,000 | 4.024,000 | 27.231,190 |
| 06.03.2026 | 12:19:39.046 | 6,730 G | - | - | 3.874,000 | 26.229,190 |
| 06.03.2026 | 12:09:54.102 | 6,710 BZ | 150 | 1.006,500 | 3.874,000 | 26.229,190 |
| 06.03.2026 | 12:08:00.842 | 6,690 BZ | 150 | 1.003,500 | 3.574,000 | 24.213,190 |
| 06.03.2026 | 12:07:38.514 | 6,700 BZ | 150 | 1.005,000 | 3.424,000 | 23.209,690 |
| 06.03.2026 | 12:06:20.581 | 6,700 BZ | 151 | 1.011,700 | 3.274,000 | 22.204,690 |
| 06.03.2026 | 12:05:51.171 | 6,690 BZ | 151 | 1.010,190 | 3.123,000 | 21.192,990 |
| 06.03.2026 | 11:00:13.946 | 6,700 BZ | 150 | 1.005,000 | 2.972,000 | 20.182,800 |
| 06.03.2026 | 10:53:32.595 | 6,680 G | - | - | 2.672,000 | 18.172,800 |
| 06.03.2026 | 10:49:42.091 | 6,680 BZ | 150 | 1.002,000 | 2.672,000 | 18.172,800 |
| 06.03.2026 | 10:49:00.838 | 6,690 BZ | 150 | 1.003,500 | 2.522,000 | 17.170,800 |
| 06.03.2026 | 10:43:44.818 | 6,690 BZ | 151 | 1.010,190 | 2.372,000 | 16.167,300 |
| 06.03.2026 | 10:43:10.145 | 6,700 BZ | 151 | 1.011,700 | 2.221,000 | 15.157,110 |
| 06.03.2026 | 10:04:55.070 | 6,840 BZ | 148 | 1.012,320 | 1.766,000 | 12.113,170 |
| 06.03.2026 | 10:04:19.241 | 6,840 BZ | 148 | 1.012,320 | 1.618,000 | 11.100,850 |
| 06.03.2026 | 09:39:03.969 | 6,860 BZ | 147 | 1.008,420 | 1.470,000 | 10.088,530 |
| 06.03.2026 | 09:39:00.297 | 6,860 BZ | 147 | 1.008,420 | 1.323,000 | 9.080,110 |
| 06.03.2026 | 09:34:41.439 | 6,850 BZ | 147 | 1.006,950 | 1.176,000 | 8.071,690 |
| 06.03.2026 | 09:34:36.322 | 6,850 BZ | 147 | 1.006,950 | 1.029,000 | 7.064,740 |
| 06.03.2026 | 09:32:24.762 | 6,850 BZ | 147 | 1.006,950 | 882,000 | 6.057,790 |
| 06.03.2026 | 09:32:05.644 | 6,860 BZ | 147 | 1.008,420 | 735,000 | 5.050,840 |
| 06.03.2026 | 09:24:41.459 | 6,860 BZ | 148 | 1.015,280 | 588,000 | 4.042,420 |
| 06.03.2026 | 09:23:49.352 | 6,850 BZ | 148 | 1.013,800 | 440,000 | 3.027,140 |
| 06.03.2026 | 09:08:40.776 | 6,870 G | - | - | 292,000 | 2.013,340 |
| 06.03.2026 | 08:00:14.350 | 6,900 BZ | 146 | 1.007,400 | 292,000 | 2.013,340 |
| 06.03.2026 | 08:00:01.530 | 6,890 BZ | 146 | 1.005,940 | 146,000 | 1.005,940 |
| 05.03.2026 | 21:23:38.516 | 6,760 BZ | 148 | 1.000,480 | 15.234,000 | 107.015,260 |
| 05.03.2026 | 21:23:38.516 | 6,760 BZ | 148 | 1.000,480 | 15.234,000 | 107.015,260 |
| 05.03.2026 | 21:23:18.545 | 6,760 BZ | 148 | 1.000,480 | 15.086,000 | 106.014,780 |
| 05.03.2026 | 21:20:54.241 | 6,710 BZ | 153 | 1.026,630 | 14.938,000 | 105.014,300 |
| 05.03.2026 | 21:20:48.731 | 6,720 BZ | 153 | 1.028,160 | 14.785,000 | 103.987,670 |
| 05.03.2026 | 21:04:29.917 | 6,580 BZ | 153 | 1.006,740 | 14.632,000 | 102.959,510 |
| 05.03.2026 | 21:04:25.143 | 6,570 BZ | 153 | 1.005,210 | 14.479,000 | 101.952,770 |
| 05.03.2026 | 20:59:00.476 | 6,590 BZ | 153 | 1.008,270 | 14.326,000 | 100.947,560 |
| 05.03.2026 | 20:58:23.507 | 6,580 BZ | 153 | 1.006,740 | 14.173,000 | 99.939,290 |