DAX/KO/Call [endlos]/MS
WKN MK4KNS
ISIN DE000MK4KNS7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 21:05:46.764 | 36,590 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 21:05:46.764 | 36,590 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 20:41:13.086 | 36,720 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 20:03:11.810 | 36,660 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 19:02:54.725 | 36,870 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 18:02:52.146 | 36,690 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 17:03:05.711 | 36,320 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 16:03:43.566 | 36,430 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 16:02:08.539 | 36,350 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 15:37:17.418 | 35,890 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 14:12:21.654 | 35,830 G | - | - | 1.700,000 | 60.443,500 |
| 19.12.2025 | 13:47:08.326 | 35,510 BZ | 50 | 1.775,500 | 1.700,000 | 60.443,500 |
| 19.12.2025 | 13:47:03.261 | 35,490 BZ | 50 | 1.774,500 | 1.650,000 | 58.668,000 |
| 19.12.2025 | 13:46:14.924 | 35,400 BZ | 50 | 1.770,000 | 1.600,000 | 56.893,500 |
| 19.12.2025 | 13:46:10.758 | 35,440 BZ | 50 | 1.772,000 | 1.550,000 | 55.123,500 |
| 19.12.2025 | 13:33:37.263 | 35,280 BZ | 50 | 1.764,000 | 1.500,000 | 53.351,500 |
| 19.12.2025 | 13:30:50.175 | 35,380 BZ | 50 | 1.769,000 | 1.450,000 | 51.587,500 |
| 19.12.2025 | 13:30:17.759 | 35,370 BZ | 50 | 1.768,500 | 1.400,000 | 49.818,500 |
| 19.12.2025 | 13:10:56.139 | 35,190 G | - | - | 1.350,000 | 48.050,000 |
| 19.12.2025 | 12:36:47.298 | 35,650 BZ | 50 | 1.782,500 | 1.350,000 | 48.050,000 |
| 19.12.2025 | 12:35:45.804 | 35,760 BZ | 50 | 1.788,000 | 1.300,000 | 46.267,500 |
| 19.12.2025 | 12:35:35.754 | 35,770 BZ | 50 | 1.788,500 | 1.250,000 | 44.479,500 |
| 19.12.2025 | 12:34:17.856 | 35,730 BZ | 50 | 1.786,500 | 1.200,000 | 42.691,000 |
| 19.12.2025 | 12:33:38.391 | 35,730 BZ | 50 | 1.786,500 | 1.150,000 | 40.904,500 |
| 19.12.2025 | 12:11:56.013 | 35,200 G | - | - | 1.100,000 | 39.118,000 |
| 19.12.2025 | 11:51:07.108 | 35,750 BZ | 50 | 1.787,500 | 1.100,000 | 39.118,000 |
| 19.12.2025 | 11:51:02.692 | 35,740 BZ | 50 | 1.787,000 | 1.050,000 | 37.330,500 |
| 19.12.2025 | 11:47:26.179 | 35,900 BZ | 50 | 1.795,000 | 1.000,000 | 35.543,500 |
| 19.12.2025 | 11:47:22.462 | 35,930 BZ | 50 | 1.796,500 | 950,000 | 33.748,500 |
| 19.12.2025 | 11:44:11.873 | 35,840 BZ | 50 | 1.792,000 | 900,000 | 31.952,000 |
| 19.12.2025 | 11:42:09.194 | 35,820 BZ | 50 | 1.791,000 | 850,000 | 30.160,000 |
| 19.12.2025 | 11:41:20.304 | 35,880 BZ | 50 | 1.794,000 | 800,000 | 28.369,000 |
| 19.12.2025 | 11:41:09.052 | 35,890 BZ | 50 | 1.794,500 | 750,000 | 26.575,000 |
| 19.12.2025 | 11:17:51.325 | 35,940 G | - | - | 700,000 | 24.780,500 |
| 19.12.2025 | 11:15:16.788 | 35,990 G | - | - | 700,000 | 24.780,500 |
| 19.12.2025 | 10:04:38.424 | 35,540 G | - | - | 700,000 | 24.780,500 |
| 19.12.2025 | 09:54:03.026 | 35,520 BZ | 50 | 1.776,000 | 700,000 | 24.780,500 |
| 19.12.2025 | 09:53:37.037 | 35,440 BZ | 50 | 1.772,000 | 650,000 | 23.004,500 |
| 19.12.2025 | 09:39:57.195 | 35,720 G | - | - | 600,000 | 21.232,500 |
| 19.12.2025 | 09:11:05.246 | 35,490 BZ | 50 | 1.774,500 | 600,000 | 21.232,500 |
| 19.12.2025 | 09:10:45.657 | 35,480 BZ | 50 | 1.774,000 | 550,000 | 19.458,000 |
| 19.12.2025 | 09:10:21.307 | 35,370 BZ | 50 | 1.768,500 | 500,000 | 17.684,000 |
| 19.12.2025 | 09:10:11.377 | 35,380 BZ | 50 | 1.769,000 | 450,000 | 15.915,500 |
| 19.12.2025 | 09:09:30.542 | 35,280 BZ | 50 | 1.764,000 | 400,000 | 14.146,500 |
| 19.12.2025 | 09:09:19.884 | 35,270 BZ | 50 | 1.763,500 | 350,000 | 12.382,500 |
| 19.12.2025 | 09:09:08.105 | 35,280 G | - | - | 300,000 | 10.619,000 |
| 19.12.2025 | 09:07:26.358 | 35,410 BZ | 50 | 1.770,500 | 300,000 | 10.619,000 |
| 19.12.2025 | 09:07:20.699 | 35,460 BZ | 50 | 1.773,000 | 250,000 | 8.848,500 |
| 19.12.2025 | 09:05:37.378 | 35,290 BZ | 50 | 1.764,500 | 200,000 | 7.075,500 |
| 19.12.2025 | 09:05:32.048 | 35,260 BZ | 50 | 1.763,000 | 150,000 | 5.311,000 |
| 19.12.2025 | 09:03:00.789 | 35,460 BZ | 50 | 1.773,000 | 100,000 | 3.548,000 |
| 19.12.2025 | 09:02:47.687 | 35,500 BZ | 50 | 1.775,000 | 50,000 | 1.775,000 |
| 19.12.2025 | 08:12:40.987 | 35,430 G | - | - | - | - |
| 18.12.2025 | 21:01:15.492 | 34,920 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 21:01:15.492 | 34,920 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 20:11:49.683 | 35,210 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 19:08:31.161 | 35,110 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 18:06:38.244 | 35,090 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 17:10:19.790 | 35,490 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 16:11:06.847 | 34,370 G | - | - | 2.100,000 | 70.419,500 |
| 18.12.2025 | 16:07:49.603 | 34,560 BZ | 50 | 1.728,000 | 2.050,000 | 68.690,000 |
| 18.12.2025 | 16:07:39.545 | 34,480 BZ | 50 | 1.724,000 | 2.000,000 | 66.962,000 |
| 18.12.2025 | 16:07:24.270 | 34,440 BZ | 50 | 1.722,000 | 1.950,000 | 65.238,000 |
| 18.12.2025 | 15:37:52.078 | 34,570 G | - | - | 1.900,000 | 63.516,000 |
| 18.12.2025 | 14:12:12.776 | 33,820 G | - | - | 1.900,000 | 63.516,000 |
| 18.12.2025 | 13:10:52.383 | 33,920 G | - | - | 1.900,000 | 63.516,000 |
| 18.12.2025 | 12:17:21.148 | 33,950 G | - | - | 1.900,000 | 63.516,000 |
| 18.12.2025 | 11:37:28.535 | 33,710 G | - | - | 1.900,000 | 63.516,000 |
| 18.12.2025 | 11:23:16.084 | 33,610 BZ | 50 | 1.680,500 | 1.900,000 | 63.516,000 |
| 18.12.2025 | 11:21:44.579 | 33,580 BZ | 50 | 1.679,000 | 1.850,000 | 61.835,500 |
| 18.12.2025 | 11:20:32.666 | 33,560 G | - | - | 1.800,000 | 60.156,500 |
| 18.12.2025 | 11:12:11.691 | 33,590 BZ | 50 | 1.679,500 | 1.800,000 | 60.156,500 |
| 18.12.2025 | 11:12:06.790 | 33,610 BZ | 50 | 1.680,500 | 1.750,000 | 58.477,000 |
| 18.12.2025 | 11:09:50.488 | 33,620 BZ | 50 | 1.681,000 | 1.700,000 | 56.796,500 |
| 18.12.2025 | 11:09:42.799 | 33,650 BZ | 50 | 1.682,500 | 1.650,000 | 55.115,500 |
| 18.12.2025 | 11:05:06.367 | 33,600 BZ | 50 | 1.680,000 | 1.600,000 | 53.433,000 |
| 18.12.2025 | 11:05:02.684 | 33,600 BZ | 50 | 1.680,000 | 1.550,000 | 51.753,000 |
| 18.12.2025 | 11:04:51.087 | 33,590 BZ | 50 | 1.679,500 | 1.500,000 | 50.073,000 |
| 18.12.2025 | 11:04:43.383 | 33,580 BZ | 50 | 1.679,000 | 1.450,000 | 48.393,500 |
| 18.12.2025 | 11:03:46.966 | 33,540 BZ | 50 | 1.677,000 | 1.400,000 | 46.714,500 |
| 18.12.2025 | 11:02:06.944 | 33,540 BZ | 50 | 1.677,000 | 1.350,000 | 45.037,500 |
| 18.12.2025 | 10:44:35.477 | 33,620 BZ | 50 | 1.681,000 | 1.300,000 | 43.360,500 |
| 18.12.2025 | 10:44:31.199 | 33,610 BZ | 50 | 1.680,500 | 1.250,000 | 41.679,500 |
| 18.12.2025 | 10:44:11.313 | 33,590 BZ | 50 | 1.679,500 | 1.200,000 | 39.999,000 |
| 18.12.2025 | 10:44:06.700 | 33,590 BZ | 50 | 1.679,500 | 1.150,000 | 38.319,500 |
| 18.12.2025 | 10:36:38.577 | 33,340 BZ | 50 | 1.667,000 | 1.100,000 | 36.640,000 |
| 18.12.2025 | 10:35:59.408 | 33,500 BZ | 50 | 1.675,000 | 1.050,000 | 34.973,000 |
| 18.12.2025 | 10:30:29.979 | 33,450 BZ | 50 | 1.672,500 | 1.000,000 | 33.298,000 |
| 18.12.2025 | 10:30:18.398 | 33,510 BZ | 50 | 1.675,500 | 950,000 | 31.625,500 |
| 18.12.2025 | 10:19:21.254 | 33,310 BZ | 50 | 1.665,500 | 900,000 | 29.950,000 |
| 18.12.2025 | 10:19:09.794 | 33,330 BZ | 50 | 1.666,500 | 850,000 | 28.284,500 |
| 18.12.2025 | 10:18:01.902 | 33,260 BZ | 50 | 1.663,000 | 800,000 | 26.618,000 |
| 18.12.2025 | 10:17:37.739 | 33,230 BZ | 50 | 1.661,500 | 750,000 | 24.955,000 |
| 18.12.2025 | 10:10:59.881 | 33,280 BZ | 50 | 1.664,000 | 700,000 | 23.293,500 |
| 18.12.2025 | 10:10:38.318 | 33,260 BZ | 50 | 1.663,000 | 650,000 | 21.629,500 |
| 18.12.2025 | 10:06:09.695 | 33,290 BZ | 50 | 1.664,500 | 600,000 | 19.966,500 |
| 18.12.2025 | 10:06:05.741 | 33,290 BZ | 50 | 1.664,500 | 550,000 | 18.302,000 |
| 18.12.2025 | 10:05:23.059 | 33,210 BZ | 50 | 1.660,500 | 500,000 | 16.637,500 |
| 18.12.2025 | 10:05:14.628 | 33,230 BZ | 50 | 1.661,500 | 450,000 | 14.977,000 |
| 18.12.2025 | 10:04:24.196 | 33,170 G | - | - | 400,000 | 13.315,500 |