DAX/KO/Call [endlos]/MS
WKN MK4PAJ
ISIN DE000MK4PAJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21:59:22.048 | 51,580 BZ | 25 | 1.289,500 | 1.575,000 | 80.985,500 |
| 22.05.2026 | 21:59:16.181 | 51,570 BZ | 25 | 1.289,250 | 1.550,000 | 79.696,000 |
| 22.05.2026 | 21:51:46.888 | 51,440 BZ | 25 | 1.286,000 | 1.525,000 | 78.406,750 |
| 22.05.2026 | 21:51:42.360 | 51,450 BZ | 25 | 1.286,250 | 1.500,000 | 77.120,750 |
| 22.05.2026 | 21:47:11.362 | 51,500 BZ | 25 | 1.287,500 | 1.475,000 | 75.834,500 |
| 22.05.2026 | 21:47:07.836 | 51,490 BZ | 25 | 1.287,250 | 1.450,000 | 74.547,000 |
| 22.05.2026 | 21:11:35.800 | 51,550 G | - | - | 1.425,000 | 73.259,750 |
| 22.05.2026 | 19:51:55.783 | 52,100 BZ | 25 | 1.302,500 | 1.425,000 | 73.259,750 |
| 22.05.2026 | 19:51:49.640 | 52,110 BZ | 25 | 1.302,750 | 1.400,000 | 71.957,250 |
| 22.05.2026 | 19:28:00.160 | 51,940 BZ | 25 | 1.298,500 | 1.375,000 | 70.654,500 |
| 22.05.2026 | 19:25:52.455 | 51,900 BZ | 25 | 1.297,500 | 1.350,000 | 69.356,000 |
| 22.05.2026 | 19:12:37.358 | 51,960 G | - | - | 1.325,000 | 68.058,500 |
| 22.05.2026 | 19:00:22.438 | 52,020 BZ | 25 | 1.300,500 | 1.325,000 | 68.058,500 |
| 22.05.2026 | 18:59:36.370 | 51,900 BZ | 25 | 1.297,500 | 1.300,000 | 66.758,000 |
| 22.05.2026 | 18:09:32.778 | 52,000 G | - | - | 1.275,000 | 65.460,500 |
| 22.05.2026 | 17:33:21.608 | 52,710 BZ | 25 | 1.317,750 | 1.275,000 | 65.460,500 |
| 22.05.2026 | 17:29:39.739 | 52,680 BZ | 25 | 1.317,000 | 1.250,000 | 64.142,750 |
| 22.05.2026 | 17:12:36.125 | 52,350 G | - | - | 1.225,000 | 62.825,750 |
| 22.05.2026 | 17:06:14.164 | 52,530 BZ | 25 | 1.313,250 | 1.225,000 | 62.825,750 |
| 22.05.2026 | 17:05:30.987 | 52,580 BZ | 25 | 1.314,500 | 1.200,000 | 61.512,500 |
| 22.05.2026 | 17:03:20.325 | 52,590 BZ | 25 | 1.314,750 | 1.175,000 | 60.198,000 |
| 22.05.2026 | 17:03:05.444 | 52,610 BZ | 25 | 1.315,250 | 1.150,000 | 58.883,250 |
| 22.05.2026 | 16:11:05.027 | 52,040 G | - | - | 1.125,000 | 57.568,000 |
| 22.05.2026 | 15:43:30.766 | 52,480 G | - | - | 1.125,000 | 57.568,000 |
| 22.05.2026 | 14:15:29.057 | 52,550 G | - | - | 1.125,000 | 57.568,000 |
| 22.05.2026 | 14:13:33.945 | 52,630 BZ | 25 | 1.315,750 | 1.125,000 | 57.568,000 |
| 22.05.2026 | 13:44:16.334 | 51,460 BZ | 25 | 1.286,500 | 1.075,000 | 54.939,750 |
| 22.05.2026 | 13:42:10.402 | 51,380 BZ | 25 | 1.284,500 | 1.050,000 | 53.653,250 |
| 22.05.2026 | 13:39:11.049 | 51,360 BZ | 25 | 1.284,000 | 1.025,000 | 52.368,750 |
| 22.05.2026 | 13:37:41.751 | 51,260 BZ | 25 | 1.281,500 | 1.000,000 | 51.084,750 |
| 22.05.2026 | 13:09:01.605 | 51,230 G | - | - | 975,000 | 49.803,250 |
| 22.05.2026 | 13:03:30.132 | 51,250 BZ | 25 | 1.281,250 | 975,000 | 49.803,250 |
| 22.05.2026 | 12:58:06.624 | 51,230 BZ | 25 | 1.280,750 | 950,000 | 48.522,000 |
| 22.05.2026 | 12:56:31.606 | 51,220 BZ | 25 | 1.280,500 | 925,000 | 47.241,250 |
| 22.05.2026 | 12:56:19.365 | 51,200 BZ | 25 | 1.280,000 | 900,000 | 45.960,750 |
| 22.05.2026 | 12:55:11.869 | 51,230 BZ | 25 | 1.280,750 | 875,000 | 44.680,750 |
| 22.05.2026 | 12:54:20.297 | 51,320 BZ | 25 | 1.283,000 | 850,000 | 43.400,000 |
| 22.05.2026 | 12:31:57.568 | 51,420 BZ | 25 | 1.285,500 | 825,000 | 42.117,000 |
| 22.05.2026 | 12:31:49.920 | 51,430 BZ | 25 | 1.285,750 | 800,000 | 40.831,500 |
| 22.05.2026 | 12:01:22.546 | 51,200 BZ | 25 | 1.280,000 | 775,000 | 39.545,750 |
| 22.05.2026 | 11:58:20.470 | 51,130 BZ | 25 | 1.278,250 | 750,000 | 38.265,750 |
| 22.05.2026 | 11:54:34.823 | 51,260 BZ | 25 | 1.281,500 | 725,000 | 36.987,500 |
| 22.05.2026 | 11:53:30.996 | 51,130 BZ | 25 | 1.278,250 | 700,000 | 35.706,000 |
| 22.05.2026 | 11:50:37.127 | 51,130 BZ | 25 | 1.278,250 | 675,000 | 34.427,750 |
| 22.05.2026 | 11:49:01.286 | 51,060 BZ | 25 | 1.276,500 | 650,000 | 33.149,500 |
| 22.05.2026 | 11:36:35.923 | 50,980 BZ | 25 | 1.274,500 | 625,000 | 31.873,000 |
| 22.05.2026 | 11:36:23.934 | 50,960 BZ | 25 | 1.274,000 | 600,000 | 30.598,500 |
| 22.05.2026 | 11:33:59.998 | 50,780 BZ | 25 | 1.269,500 | 575,000 | 29.324,500 |
| 22.05.2026 | 11:32:33.638 | 50,870 BZ | 25 | 1.271,750 | 550,000 | 28.055,000 |
| 22.05.2026 | 11:32:17.642 | 50,900 BZ | 25 | 1.272,500 | 525,000 | 26.783,250 |
| 22.05.2026 | 11:27:21.412 | 50,980 BZ | 25 | 1.274,500 | 500,000 | 25.510,750 |
| 22.05.2026 | 11:26:04.989 | 50,890 BZ | 25 | 1.272,250 | 475,000 | 24.236,250 |
| 22.05.2026 | 11:23:14.138 | 50,950 BZ | 25 | 1.273,750 | 450,000 | 22.964,000 |
| 22.05.2026 | 11:21:50.022 | 50,990 BZ | 25 | 1.274,750 | 425,000 | 21.690,250 |
| 22.05.2026 | 11:19:45.383 | 50,880 BZ | 25 | 1.272,000 | 400,000 | 20.415,500 |
| 22.05.2026 | 11:19:32.361 | 50,870 G | - | - | 375,000 | 19.143,500 |
| 22.05.2026 | 11:06:17.164 | 50,720 BZ | 25 | 1.268,000 | 375,000 | 19.143,500 |
| 22.05.2026 | 11:05:17.623 | 50,680 BZ | 25 | 1.267,000 | 350,000 | 17.875,500 |
| 22.05.2026 | 10:25:17.157 | 50,930 BZ | 25 | 1.273,250 | 325,000 | 16.608,500 |
| 22.05.2026 | 10:13:00.477 | 50,860 BZ | 25 | 1.271,500 | 225,000 | 11.510,250 |
| 22.05.2026 | 10:12:56.890 | 50,840 BZ | 25 | 1.271,000 | 200,000 | 10.238,750 |
| 22.05.2026 | 10:10:25.388 | 50,560 BZ | 25 | 1.264,000 | 175,000 | 8.967,750 |
| 22.05.2026 | 10:09:47.572 | 50,680 G | - | - | 150,000 | 7.703,750 |
| 22.05.2026 | 10:09:38.496 | 50,700 BZ | 25 | 1.267,500 | 150,000 | 7.703,750 |
| 22.05.2026 | 10:09:06.919 | 50,710 BZ | 25 | 1.267,750 | 125,000 | 6.436,250 |
| 22.05.2026 | 10:08:10.043 | 50,600 BZ | 25 | 1.265,000 | 100,000 | 5.168,500 |
| 22.05.2026 | 09:58:53.421 | 50,950 G | - | - | 75,000 | 3.903,500 |
| 22.05.2026 | 09:05:12.437 | 51,370 G | - | - | 75,000 | 3.903,500 |
| 22.05.2026 | 08:51:49.292 | 52,130 BZ | 25 | 1.303,250 | 75,000 | 3.903,500 |
| 22.05.2026 | 08:19:46.354 | 52,020 BZ | 25 | 1.300,500 | 50,000 | 2.600,250 |
| 22.05.2026 | 08:18:26.828 | 52,010 G | - | - | 25,000 | 1.299,750 |
| 22.05.2026 | 08:17:51.780 | 51,990 BZ | 25 | 1.299,750 | 25,000 | 1.299,750 |
| 21.05.2026 | 21:51:04.167 | 51,790 BZ | 25 | 1.294,750 | 1.275,000 | 65.960,750 |
| 21.05.2026 | 21:51:04.167 | 51,790 BZ | 25 | 1.294,750 | 1.275,000 | 65.960,750 |
| 21.05.2026 | 21:50:50.193 | 51,760 BZ | 25 | 1.294,000 | 1.250,000 | 64.666,000 |
| 21.05.2026 | 21:11:26.108 | 51,950 G | - | - | 1.225,000 | 63.372,000 |
| 21.05.2026 | 20:25:57.823 | 52,190 BZ | 25 | 1.304,750 | 1.225,000 | 63.372,000 |
| 21.05.2026 | 20:25:42.482 | 52,230 BZ | 25 | 1.305,750 | 1.200,000 | 62.067,250 |
| 21.05.2026 | 20:21:37.555 | 52,180 BZ | 25 | 1.304,500 | 1.175,000 | 60.761,500 |
| 21.05.2026 | 20:21:10.432 | 52,190 BZ | 25 | 1.304,750 | 1.150,000 | 59.457,000 |
| 21.05.2026 | 19:54:07.519 | 52,530 BZ | 25 | 1.313,250 | 1.125,000 | 58.152,250 |
| 21.05.2026 | 19:53:38.512 | 52,500 BZ | 25 | 1.312,500 | 1.100,000 | 56.839,000 |
| 21.05.2026 | 19:53:18.568 | 52,570 BZ | 25 | 1.314,250 | 1.075,000 | 55.526,500 |
| 21.05.2026 | 19:51:53.837 | 52,510 BZ | 25 | 1.312,750 | 1.050,000 | 54.212,250 |
| 21.05.2026 | 19:12:41.919 | 51,010 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 18:12:31.612 | 50,190 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 17:22:53.339 | 50,180 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 16:19:37.310 | 49,890 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 15:46:44.185 | 49,270 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 14:15:55.985 | 49,480 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 13:09:28.027 | 49,520 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 12:18:45.579 | 51,990 G | - | - | 1.025,000 | 52.899,500 |
| 21.05.2026 | 12:14:21.679 | 52,170 BZ | 25 | 1.304,250 | 1.025,000 | 52.899,500 |
| 21.05.2026 | 12:14:13.340 | 52,170 BZ | 25 | 1.304,250 | 1.000,000 | 51.595,250 |
| 21.05.2026 | 12:10:21.414 | 52,150 BZ | 25 | 1.303,750 | 975,000 | 50.291,000 |
| 21.05.2026 | 12:10:12.396 | 52,170 BZ | 25 | 1.304,250 | 950,000 | 48.987,250 |
| 21.05.2026 | 12:04:57.059 | 52,050 BZ | 25 | 1.301,250 | 925,000 | 47.683,000 |
| 21.05.2026 | 12:04:51.991 | 52,040 BZ | 25 | 1.301,000 | 900,000 | 46.381,750 |
| 21.05.2026 | 11:48:39.086 | 52,000 BZ | 25 | 1.300,000 | 875,000 | 45.080,750 |
| 21.05.2026 | 11:48:29.813 | 52,000 BZ | 25 | 1.300,000 | 850,000 | 43.780,750 |