DAX/XDAX/KO/Call [endlos]/MS
WKN MK4RAA
ISIN DE000MK4RAA7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:11:17.880 | 27,870 G | - | - | 3.144,000 | 85.101,160 |
| 08.10.2026 | 19:13:19.459 | 27,420 G | - | - | 3.144,000 | 85.101,160 |
| 08.10.2026 | 18:58:32.821 | 27,170 BZ | 37 | 1.005,290 | 3.144,000 | 85.101,160 |
| 08.10.2026 | 18:32:12.770 | 27,230 BZ | 37 | 1.007,510 | 3.070,000 | 83.087,250 |
| 08.10.2026 | 18:32:04.484 | 27,230 BZ | 37 | 1.007,510 | 3.033,000 | 82.079,740 |
| 08.10.2026 | 18:28:53.390 | 27,410 BZ | 37 | 1.014,170 | 2.996,000 | 81.072,230 |
| 08.10.2026 | 18:28:46.209 | 27,380 BZ | 37 | 1.013,060 | 2.959,000 | 80.058,060 |
| 08.10.2026 | 18:25:55.935 | 27,230 BZ | 37 | 1.007,510 | 2.922,000 | 79.045,000 |
| 08.10.2026 | 18:25:49.254 | 27,240 BZ | 37 | 1.007,880 | 2.885,000 | 78.037,490 |
| 08.10.2026 | 18:18:04.425 | 27,370 BZ | 37 | 1.012,690 | 2.848,000 | 77.029,610 |
| 08.10.2026 | 18:17:30.542 | 27,340 BZ | 37 | 1.011,580 | 2.811,000 | 76.016,920 |
| 08.10.2026 | 17:44:13.747 | 26,390 BZ | 39 | 1.029,210 | 2.774,000 | 75.005,340 |
| 08.10.2026 | 17:44:08.771 | 26,360 BZ | 39 | 1.028,040 | 2.735,000 | 73.976,130 |
| 08.10.2026 | 17:40:37.614 | 26,320 BZ | 39 | 1.026,480 | 2.696,000 | 72.948,090 |
| 08.10.2026 | 17:40:32.812 | 26,330 BZ | 39 | 1.026,870 | 2.657,000 | 71.921,610 |
| 08.10.2026 | 17:35:12.806 | 26,480 BZ | 38 | 1.006,240 | 2.618,000 | 70.894,740 |
| 08.10.2026 | 17:35:07.978 | 26,470 BZ | 38 | 1.005,860 | 2.580,000 | 69.888,500 |
| 08.10.2026 | 17:34:24.545 | 26,420 BZ | 38 | 1.003,960 | 2.542,000 | 68.882,640 |
| 08.10.2026 | 17:33:58.489 | 26,430 BZ | 38 | 1.004,340 | 2.504,000 | 67.878,680 |
| 08.10.2026 | 17:24:04.648 | 26,550 G | - | - | 2.466,000 | 66.874,340 |
| 08.10.2026 | 16:51:16.699 | 27,230 BZ | 37 | 1.007,510 | 2.466,000 | 66.874,340 |
| 08.10.2026 | 16:51:09.470 | 27,250 BZ | 37 | 1.008,250 | 2.429,000 | 65.866,830 |
| 08.10.2026 | 16:13:48.244 | 27,950 G | - | - | 2.392,000 | 64.858,580 |
| 08.10.2026 | 15:50:15.434 | 27,970 G | - | - | 2.392,000 | 64.858,580 |
| 08.10.2026 | 14:28:11.419 | 27,320 BZ | 38 | 1.038,160 | 2.392,000 | 64.858,580 |
| 08.10.2026 | 14:28:04.087 | 27,310 BZ | 38 | 1.037,780 | 2.354,000 | 63.820,420 |
| 08.10.2026 | 14:15:14.463 | 27,180 G | - | - | 2.316,000 | 62.782,640 |
| 08.10.2026 | 13:32:07.985 | 26,610 BZ | 38 | 1.011,180 | 2.316,000 | 62.782,640 |
| 08.10.2026 | 13:32:01.933 | 26,630 BZ | 38 | 1.011,940 | 2.278,000 | 61.771,460 |
| 08.10.2026 | 13:12:06.877 | 26,660 BZ | 38 | 1.013,080 | 2.240,000 | 60.759,520 |
| 08.10.2026 | 13:12:01.249 | 26,640 BZ | 38 | 1.012,320 | 2.202,000 | 59.746,440 |
| 08.10.2026 | 13:09:31.987 | 26,600 BZ | 38 | 1.010,800 | 2.164,000 | 58.734,120 |
| 08.10.2026 | 13:09:27.876 | 26,600 BZ | 38 | 1.010,800 | 2.126,000 | 57.723,320 |
| 08.10.2026 | 13:08:28.724 | 26,570 G | - | - | 2.088,000 | 56.712,520 |
| 08.10.2026 | 13:07:08.095 | 26,650 BZ | 38 | 1.012,700 | 2.088,000 | 56.712,520 |
| 08.10.2026 | 13:07:03.392 | 26,640 BZ | 38 | 1.012,320 | 2.050,000 | 55.699,820 |
| 08.10.2026 | 13:05:05.704 | 26,600 BZ | 38 | 1.010,800 | 2.012,000 | 54.687,500 |
| 08.10.2026 | 13:04:59.299 | 26,610 BZ | 38 | 1.011,180 | 1.974,000 | 53.676,700 |
| 08.10.2026 | 12:47:51.270 | 26,630 BZ | 38 | 1.011,940 | 1.936,000 | 52.665,520 |
| 08.10.2026 | 12:47:43.195 | 26,620 BZ | 38 | 1.011,560 | 1.898,000 | 51.653,580 |
| 08.10.2026 | 12:46:39.732 | 26,560 BZ | 38 | 1.009,280 | 1.860,000 | 50.642,020 |
| 08.10.2026 | 12:46:28.552 | 26,570 BZ | 38 | 1.009,660 | 1.822,000 | 49.632,740 |
| 08.10.2026 | 12:44:37.537 | 26,630 BZ | 38 | 1.011,940 | 1.784,000 | 48.623,080 |
| 08.10.2026 | 12:44:33.497 | 26,620 BZ | 38 | 1.011,560 | 1.746,000 | 47.611,140 |
| 08.10.2026 | 12:41:18.962 | 26,510 BZ | 38 | 1.007,380 | 1.708,000 | 46.599,580 |
| 08.10.2026 | 12:41:14.417 | 26,540 BZ | 38 | 1.008,520 | 1.670,000 | 45.592,200 |
| 08.10.2026 | 12:38:48.282 | 26,580 BZ | 38 | 1.010,040 | 1.632,000 | 44.583,680 |
| 08.10.2026 | 12:38:41.070 | 26,600 BZ | 38 | 1.010,800 | 1.594,000 | 43.573,640 |
| 08.10.2026 | 12:31:21.390 | 26,490 BZ | 38 | 1.006,620 | 1.556,000 | 42.562,840 |
| 08.10.2026 | 12:31:14.985 | 26,440 BZ | 38 | 1.004,720 | 1.518,000 | 41.556,220 |
| 08.10.2026 | 12:17:54.276 | 27,100 G | - | - | 1.480,000 | 40.551,500 |
| 08.10.2026 | 12:00:09.383 | 27,490 BZ | 37 | 1.017,130 | 1.480,000 | 40.551,500 |
| 08.10.2026 | 12:00:04.969 | 27,470 BZ | 37 | 1.016,390 | 1.443,000 | 39.534,370 |
| 08.10.2026 | 11:53:06.247 | 27,420 BZ | 37 | 1.014,540 | 1.406,000 | 38.517,980 |
| 08.10.2026 | 11:53:01.516 | 27,440 BZ | 37 | 1.015,280 | 1.369,000 | 37.503,440 |
| 08.10.2026 | 11:52:01.107 | 27,470 BZ | 37 | 1.016,390 | 1.332,000 | 36.488,160 |
| 08.10.2026 | 11:51:54.648 | 27,460 BZ | 37 | 1.016,020 | 1.295,000 | 35.471,770 |
| 08.10.2026 | 11:50:12.609 | 27,400 BZ | 37 | 1.013,800 | 1.258,000 | 34.455,750 |
| 08.10.2026 | 11:50:08.135 | 27,430 BZ | 37 | 1.014,910 | 1.221,000 | 33.441,950 |
| 08.10.2026 | 11:27:58.323 | 27,450 BZ | 37 | 1.015,650 | 1.184,000 | 32.427,040 |
| 08.10.2026 | 11:27:51.814 | 27,460 BZ | 37 | 1.016,020 | 1.147,000 | 31.411,390 |
| 08.10.2026 | 11:17:17.194 | 27,040 G | - | - | 1.110,000 | 30.395,370 |
| 08.10.2026 | 11:12:28.934 | 27,410 BZ | 37 | 1.014,170 | 1.110,000 | 30.395,370 |
| 08.10.2026 | 11:12:24.357 | 27,420 BZ | 37 | 1.014,540 | 1.073,000 | 29.381,200 |
| 08.10.2026 | 11:08:20.553 | 27,470 BZ | 37 | 1.016,390 | 1.036,000 | 28.366,660 |
| 08.10.2026 | 11:08:12.083 | 27,440 BZ | 37 | 1.015,280 | 999,000 | 27.350,270 |
| 08.10.2026 | 11:07:28.680 | 27,390 BZ | 38 | 1.040,820 | 962,000 | 26.334,990 |
| 08.10.2026 | 11:07:22.296 | 27,400 BZ | 38 | 1.041,200 | 924,000 | 25.294,170 |
| 08.10.2026 | 11:01:29.641 | 27,450 BZ | 37 | 1.015,650 | 886,000 | 24.252,970 |
| 08.10.2026 | 11:01:23.057 | 27,430 BZ | 37 | 1.014,910 | 849,000 | 23.237,320 |
| 08.10.2026 | 10:59:53.354 | 27,350 BZ | 38 | 1.039,300 | 812,000 | 22.222,410 |
| 08.10.2026 | 10:59:38.589 | 27,360 BZ | 38 | 1.039,680 | 774,000 | 21.183,110 |
| 08.10.2026 | 10:05:20.935 | 27,720 G | - | - | 736,000 | 20.143,430 |
| 08.10.2026 | 10:01:54.808 | 27,400 BZ | 37 | 1.013,800 | 736,000 | 20.143,430 |
| 08.10.2026 | 10:01:47.355 | 27,370 BZ | 37 | 1.012,690 | 699,000 | 19.129,630 |
| 08.10.2026 | 10:00:52.464 | 27,170 BZ | 37 | 1.005,290 | 662,000 | 18.116,940 |
| 08.10.2026 | 10:00:40.251 | 27,180 BZ | 37 | 1.005,660 | 625,000 | 17.111,650 |
| 08.10.2026 | 09:54:34.915 | 27,290 BZ | 37 | 1.009,730 | 588,000 | 16.105,990 |
| 08.10.2026 | 09:54:21.230 | 27,280 BZ | 37 | 1.009,360 | 551,000 | 15.096,260 |
| 08.10.2026 | 09:46:30.977 | 27,300 BZ | 37 | 1.010,100 | 514,000 | 14.086,900 |
| 08.10.2026 | 09:45:18.542 | 27,190 BZ | 37 | 1.006,030 | 477,000 | 13.076,800 |
| 08.10.2026 | 09:43:29.597 | 27,290 BZ | 37 | 1.009,730 | 440,000 | 12.070,770 |
| 08.10.2026 | 09:43:24.329 | 27,250 BZ | 37 | 1.008,250 | 403,000 | 11.061,040 |
| 08.10.2026 | 09:35:40.897 | 27,220 BZ | 37 | 1.007,140 | 366,000 | 10.052,790 |
| 08.10.2026 | 09:35:09.279 | 27,190 BZ | 37 | 1.006,030 | 329,000 | 9.045,650 |
| 08.10.2026 | 09:32:15.830 | 27,260 BZ | 37 | 1.008,620 | 292,000 | 8.039,620 |
| 08.10.2026 | 09:31:53.115 | 27,270 BZ | 37 | 1.008,990 | 255,000 | 7.031,000 |
| 08.10.2026 | 09:31:30.141 | 27,200 BZ | 37 | 1.006,400 | 218,000 | 6.022,010 |
| 08.10.2026 | 09:30:51.661 | 27,310 BZ | 37 | 1.010,470 | 181,000 | 5.015,610 |
| 08.10.2026 | 09:30:43.227 | 27,230 BZ | 37 | 1.007,510 | 144,000 | 4.005,140 |
| 08.10.2026 | 09:30:13.239 | 27,240 BZ | 37 | 1.007,880 | 107,000 | 2.997,630 |
| 08.10.2026 | 09:26:26.771 | 27,260 G | - | - | 70,000 | 1.989,750 |
| 08.10.2026 | 08:08:42.915 | 28,630 G | - | - | 70,000 | 1.989,750 |
| 08.10.2026 | 08:00:35.093 | 28,420 BZ | 35 | 994,700 | 70,000 | 1.989,750 |
| 08.10.2026 | 08:00:02.410 | 28,430 BZ | 35 | 995,050 | 35,000 | 995,050 |
| 07.10.2026 | 21:11:25.788 | 29,670 G | - | - | 1.516,000 | 44.838,330 |
| 07.10.2026 | 21:11:25.788 | 29,670 G | - | - | 1.516,000 | 44.838,330 |
| 07.10.2026 | 20:07:19.627 | 29,800 G | - | - | 1.516,000 | 44.838,330 |
| 07.10.2026 | 19:12:05.668 | 29,800 G | - | - | 1.516,000 | 44.838,330 |
| 07.10.2026 | 18:08:52.308 | 29,640 G | - | - | 1.516,000 | 44.838,330 |