DAX/KO/Call [endlos]/MS
WKN MK4PAJ
ISIN DE000MK4PAJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:06:35.702 | 53,590 G | - | - | 100,000 | 5.344,000 |
| 28.10.2025 | 12:11:41.889 | 53,310 G | - | - | 100,000 | 5.344,000 |
| 28.10.2025 | 12:00:05.586 | 53,450 BZ | 25 | 1.336,250 | 100,000 | 5.344,000 |
| 28.10.2025 | 12:00:00.662 | 53,440 BZ | 25 | 1.336,000 | 75,000 | 4.007,750 |
| 28.10.2025 | 11:49:03.362 | 53,320 G | - | - | 50,000 | 2.671,750 |
| 28.10.2025 | 11:25:39.296 | 53,440 BZ | 25 | 1.336,000 | 50,000 | 2.671,750 |
| 28.10.2025 | 11:24:33.963 | 53,430 BZ | 25 | 1.335,750 | 25,000 | 1.335,750 |
| 28.10.2025 | 11:08:03.939 | 53,150 G | - | - | - | - |
| 28.10.2025 | 10:05:34.244 | 53,310 G | - | - | - | - |
| 28.10.2025 | 10:02:21.527 | 53,120 G | - | - | - | - |
| 28.10.2025 | 09:07:23.207 | 53,010 G | - | - | - | - |
| 27.10.2025 | 21:07:30.226 | 53,660 G | - | - | 400,000 | 21.403,000 |
| 27.10.2025 | 21:07:30.226 | 53,660 G | - | - | 400,000 | 21.403,000 |
| 27.10.2025 | 20:40:35.041 | 53,690 BZ | 25 | 1.342,250 | 400,000 | 21.403,000 |
| 27.10.2025 | 20:25:38.046 | 53,620 BZ | 25 | 1.340,500 | 375,000 | 20.060,750 |
| 27.10.2025 | 20:17:01.674 | 53,440 G | - | - | 350,000 | 18.720,250 |
| 27.10.2025 | 19:43:03.496 | 53,560 G | - | - | 350,000 | 18.720,250 |
| 27.10.2025 | 19:19:25.042 | 53,600 BZ | 25 | 1.340,000 | 350,000 | 18.720,250 |
| 27.10.2025 | 19:16:53.974 | 53,590 BZ | 25 | 1.339,750 | 325,000 | 17.380,250 |
| 27.10.2025 | 19:12:21.156 | 53,580 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 18:09:20.929 | 53,470 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 17:20:06.554 | 53,690 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 16:19:54.981 | 53,180 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 16:00:48.202 | 53,380 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 15:38:45.113 | 53,410 G | - | - | 300,000 | 16.040,500 |
| 27.10.2025 | 15:26:46.572 | 53,530 BZ | 25 | 1.338,250 | 300,000 | 16.040,500 |
| 27.10.2025 | 15:26:41.252 | 53,490 BZ | 25 | 1.337,250 | 275,000 | 14.702,250 |
| 27.10.2025 | 15:25:40.934 | 53,460 BZ | 25 | 1.336,500 | 250,000 | 13.365,000 |
| 27.10.2025 | 15:25:32.580 | 53,470 BZ | 25 | 1.336,750 | 225,000 | 12.028,500 |
| 27.10.2025 | 15:23:57.124 | 53,410 BZ | 25 | 1.335,250 | 200,000 | 10.691,750 |
| 27.10.2025 | 15:23:48.935 | 53,400 BZ | 25 | 1.335,000 | 175,000 | 9.356,500 |
| 27.10.2025 | 15:16:12.953 | 53,360 BZ | 25 | 1.334,000 | 150,000 | 8.021,500 |
| 27.10.2025 | 15:15:11.450 | 53,370 BZ | 25 | 1.334,250 | 125,000 | 6.687,500 |
| 27.10.2025 | 14:12:03.090 | 53,020 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 13:10:52.685 | 52,960 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 12:10:54.246 | 53,120 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 11:14:30.527 | 53,230 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 11:14:10.785 | 53,240 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 10:04:39.511 | 53,430 G | - | - | 100,000 | 5.353,250 |
| 27.10.2025 | 09:24:23.975 | 53,570 BZ | 25 | 1.339,250 | 100,000 | 5.353,250 |
| 27.10.2025 | 09:24:19.772 | 53,550 BZ | 25 | 1.338,750 | 75,000 | 4.014,000 |
| 27.10.2025 | 09:23:38.464 | 53,500 BZ | 25 | 1.337,500 | 50,000 | 2.675,250 |
| 27.10.2025 | 09:23:23.146 | 53,510 BZ | 25 | 1.337,750 | 25,000 | 1.337,750 |
| 27.10.2025 | 09:23:01.203 | 53,500 G | - | - | - | - |
| 27.10.2025 | 09:11:29.492 | 53,350 G | - | - | - | - |
| 24.10.2025 | 21:03:25.910 | 52,880 G | - | - | 1.330,000 | 70.442,800 |
| 24.10.2025 | 21:03:25.910 | 52,880 G | - | - | 1.330,000 | 70.442,800 |
| 24.10.2025 | 20:04:03.564 | 52,830 G | - | - | 1.330,000 | 70.442,800 |
| 24.10.2025 | 19:34:02.701 | 53,000 BZ | 25 | 1.325,000 | 1.330,000 | 70.442,800 |
| 24.10.2025 | 19:33:55.251 | 53,000 BZ | 25 | 1.325,000 | 1.305,000 | 69.117,800 |
| 24.10.2025 | 19:03:04.795 | 52,880 G | - | - | 1.280,000 | 67.792,800 |
| 24.10.2025 | 19:02:24.055 | 52,920 BZ | 25 | 1.323,000 | 1.280,000 | 67.792,800 |
| 24.10.2025 | 19:02:03.445 | 52,900 BZ | 25 | 1.322,500 | 1.255,000 | 66.469,800 |
| 24.10.2025 | 18:58:25.960 | 52,880 BZ | 25 | 1.322,000 | 1.230,000 | 65.147,300 |
| 24.10.2025 | 18:58:16.039 | 52,860 BZ | 25 | 1.321,500 | 1.205,000 | 63.825,300 |
| 24.10.2025 | 18:53:54.034 | 52,890 BZ | 25 | 1.322,250 | 1.180,000 | 62.503,800 |
| 24.10.2025 | 18:53:39.982 | 52,910 BZ | 25 | 1.322,750 | 1.155,000 | 61.181,550 |
| 24.10.2025 | 18:40:07.682 | 52,800 BZ | 25 | 1.320,000 | 1.130,000 | 59.858,800 |
| 24.10.2025 | 18:40:03.477 | 52,790 BZ | 25 | 1.319,750 | 1.105,000 | 58.538,800 |
| 24.10.2025 | 18:03:05.536 | 52,970 G | - | - | 1.080,000 | 57.219,050 |
| 24.10.2025 | 17:03:06.739 | 52,750 G | - | - | 1.080,000 | 57.219,050 |
| 24.10.2025 | 16:02:49.057 | 52,790 G | - | - | 1.080,000 | 57.219,050 |
| 24.10.2025 | 15:34:47.786 | 52,690 G | - | - | 1.080,000 | 57.219,050 |
| 24.10.2025 | 15:25:23.988 | 53,050 BZ | 25 | 1.326,250 | 1.080,000 | 57.219,050 |
| 24.10.2025 | 15:24:29.534 | 53,050 BZ | 25 | 1.326,250 | 1.055,000 | 55.892,800 |
| 24.10.2025 | 15:17:14.531 | 52,860 BZ | 25 | 1.321,500 | 1.030,000 | 54.566,550 |
| 24.10.2025 | 15:17:06.647 | 52,810 BZ | 25 | 1.320,250 | 1.005,000 | 53.245,050 |
| 24.10.2025 | 15:15:43.692 | 52,750 BZ | 25 | 1.318,750 | 980,000 | 51.924,800 |
| 24.10.2025 | 15:15:23.259 | 52,770 BZ | 25 | 1.319,250 | 955,000 | 50.606,050 |
| 24.10.2025 | 15:11:55.459 | 52,850 BZ | 25 | 1.321,250 | 930,000 | 49.286,800 |
| 24.10.2025 | 15:10:45.785 | 52,750 BZ | 25 | 1.318,750 | 905,000 | 47.965,550 |
| 24.10.2025 | 15:07:20.555 | 52,800 BZ | 25 | 1.320,000 | 880,000 | 46.646,800 |
| 24.10.2025 | 15:07:00.467 | 52,850 BZ | 25 | 1.321,250 | 855,000 | 45.326,800 |
| 24.10.2025 | 14:51:37.405 | 52,950 BZ | 25 | 1.323,750 | 830,000 | 44.005,550 |
| 24.10.2025 | 14:51:13.644 | 52,980 BZ | 25 | 1.324,500 | 805,000 | 42.681,800 |
| 24.10.2025 | 14:49:39.613 | 52,970 BZ | 25 | 1.324,250 | 780,000 | 41.357,300 |
| 24.10.2025 | 14:49:00.119 | 53,020 BZ | 25 | 1.325,500 | 755,000 | 40.033,050 |
| 24.10.2025 | 14:46:03.367 | 53,040 BZ | 25 | 1.326,000 | 730,000 | 38.707,550 |
| 24.10.2025 | 14:45:34.353 | 53,000 BZ | 25 | 1.325,000 | 705,000 | 37.381,550 |
| 24.10.2025 | 14:39:15.735 | 53,120 BZ | 25 | 1.328,000 | 680,000 | 36.056,550 |
| 24.10.2025 | 14:39:11.605 | 53,140 BZ | 25 | 1.328,500 | 655,000 | 34.728,550 |
| 24.10.2025 | 14:37:27.700 | 53,300 BZ | 25 | 1.332,500 | 630,000 | 33.400,050 |
| 24.10.2025 | 14:37:23.421 | 53,290 BZ | 25 | 1.332,250 | 605,000 | 32.067,550 |
| 24.10.2025 | 14:34:37.364 | 53,210 BZ | 25 | 1.330,250 | 580,000 | 30.735,300 |
| 24.10.2025 | 14:34:33.755 | 53,230 BZ | 25 | 1.330,750 | 555,000 | 29.405,050 |
| 24.10.2025 | 14:34:12.275 | 53,240 BZ | 25 | 1.331,000 | 530,000 | 28.074,300 |
| 24.10.2025 | 14:34:07.906 | 53,210 BZ | 25 | 1.330,250 | 505,000 | 26.743,300 |
| 24.10.2025 | 14:32:23.850 | 53,080 BZ | 25 | 1.327,000 | 480,000 | 25.413,050 |
| 24.10.2025 | 14:32:01.155 | 53,050 BZ | 25 | 1.326,250 | 455,000 | 24.086,050 |
| 24.10.2025 | 14:31:25.608 | 53,070 BZ | 25 | 1.326,750 | 430,000 | 22.759,800 |
| 24.10.2025 | 14:31:08.159 | 53,100 BZ | 25 | 1.327,500 | 405,000 | 21.433,050 |
| 24.10.2025 | 14:30:11.289 | 53,100 BZ | 25 | 1.327,500 | 380,000 | 20.105,550 |
| 24.10.2025 | 14:29:16.545 | 52,580 BZ | 25 | 1.314,500 | 355,000 | 18.778,050 |
| 24.10.2025 | 14:22:52.406 | 52,320 BZ | 25 | 1.308,000 | 330,000 | 17.463,550 |
| 24.10.2025 | 14:22:47.299 | 52,300 BZ | 25 | 1.307,500 | 305,000 | 16.155,550 |
| 24.10.2025 | 14:09:45.922 | 52,690 G | - | - | 280,000 | 14.848,050 |
| 24.10.2025 | 13:09:02.226 | 52,680 G | - | - | 280,000 | 14.848,050 |
| 24.10.2025 | 12:42:42.777 | 52,550 BZ | 25 | 1.313,750 | 280,000 | 14.848,050 |
| 24.10.2025 | 12:42:36.846 | 52,530 BZ | 25 | 1.313,250 | 255,000 | 13.534,300 |
| 24.10.2025 | 12:09:22.143 | 52,820 G | - | - | 230,000 | 12.221,050 |