DAX/XDAX/KO/Call [endlos]/MS
WKN MK4RAN
ISIN DE000MK4RAN0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 09:27:51.452 | 9,470 G | - | - | - | - |
| 27.03.2026 | 09:02:40.554 | 11,000 G | - | - | - | - |
| 26.03.2026 | 21:01:28.711 | 10,370 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 21:01:28.711 | 10,370 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 19:59:57.009 | 11,210 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 19:14:51.658 | 11,000 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 18:13:33.152 | 11,440 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 17:18:08.597 | 11,290 G | - | - | 1.600,000 | 19.040,000 |
| 26.03.2026 | 16:21:16.137 | 11,960 BZ | 200 | 2.392,000 | 1.600,000 | 19.040,000 |
| 26.03.2026 | 16:19:54.416 | 11,810 BZ | 200 | 2.362,000 | 1.400,000 | 16.648,000 |
| 26.03.2026 | 16:19:04.451 | 11,750 G | - | - | 1.200,000 | 14.286,000 |
| 26.03.2026 | 15:44:22.772 | 12,090 G | - | - | 1.200,000 | 14.286,000 |
| 26.03.2026 | 14:21:10.314 | 11,160 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 13:14:41.730 | 11,580 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 12:18:00.573 | 11,730 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 11:28:41.944 | 12,000 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 11:21:10.939 | 11,680 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 10:06:18.097 | 11,730 G | - | - | 800,000 | 9.344,000 |
| 26.03.2026 | 09:45:20.238 | 11,550 BZ | 200 | 2.310,000 | 800,000 | 9.344,000 |
| 26.03.2026 | 09:45:14.139 | 11,520 BZ | 200 | 2.304,000 | 600,000 | 7.034,000 |
| 26.03.2026 | 09:43:05.903 | 11,830 G | - | - | 400,000 | 4.730,000 |
| 26.03.2026 | 09:42:16.060 | 11,810 BZ | 200 | 2.362,000 | 400,000 | 4.730,000 |
| 26.03.2026 | 09:42:10.712 | 11,840 BZ | 200 | 2.368,000 | 200,000 | 2.368,000 |
| 25.03.2026 | 21:13:13.509 | 14,200 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 21:13:13.509 | 14,200 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 19:15:52.272 | 14,500 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 18:13:44.739 | 14,610 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 17:17:34.584 | 14,110 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 16:18:55.116 | 13,590 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 15:41:44.422 | 15,150 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 14:20:03.314 | 15,260 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 11:30:20.630 | 14,740 G | - | - | 450,000 | 6.626,250 |
| 25.03.2026 | 11:27:43.913 | 14,750 BZ | 225 | 3.318,750 | 450,000 | 6.626,250 |
| 25.03.2026 | 11:27:14.794 | 14,700 BZ | 225 | 3.307,500 | 225,000 | 3.307,500 |
| 25.03.2026 | 11:21:41.325 | 15,150 G | - | - | - | - |
| 25.03.2026 | 10:06:07.725 | 15,440 G | - | - | - | - |
| 25.03.2026 | 09:28:55.743 | 15,350 G | - | - | - | - |
| 25.03.2026 | 08:09:38.909 | 13,440 G | - | - | - | - |
| 24.03.2026 | 21:39:06.492 | 13,850 BZ | 25 | 346,250 | 850,000 | 9.247,750 |
| 24.03.2026 | 21:39:06.492 | 13,850 BZ | 25 | 346,250 | 850,000 | 9.247,750 |
| 24.03.2026 | 21:38:48.927 | 13,900 BZ | 25 | 347,500 | 825,000 | 8.901,500 |
| 24.03.2026 | 21:14:26.642 | 10,770 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 20:49:29.739 | 10,930 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 19:58:21.665 | 11,090 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 19:13:58.853 | 10,860 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 18:12:14.643 | 10,200 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 17:15:38.669 | 10,870 G | - | - | 800,000 | 8.554,000 |
| 24.03.2026 | 16:57:22.982 | 11,140 BZ | 100 | 1.114,000 | 800,000 | 8.554,000 |
| 24.03.2026 | 16:53:25.357 | 11,730 BZ | 100 | 1.173,000 | 700,000 | 7.440,000 |
| 24.03.2026 | 16:28:00.775 | 11,360 BZ | 100 | 1.136,000 | 600,000 | 6.267,000 |
| 24.03.2026 | 16:26:58.670 | 11,490 BZ | 100 | 1.149,000 | 500,000 | 5.131,000 |
| 24.03.2026 | 16:16:36.704 | 11,310 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 15:38:55.694 | 9,970 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 14:19:25.157 | 9,450 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 13:14:00.957 | 10,950 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 11:20:32.787 | 10,850 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 11:16:36.937 | 11,140 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 10:05:39.456 | 10,290 G | - | - | 400,000 | 3.982,000 |
| 24.03.2026 | 09:59:27.265 | 9,920 BZ | 200 | 1.984,000 | 400,000 | 3.982,000 |
| 24.03.2026 | 09:26:36.977 | 10,800 G | - | - | - | - |
| 24.03.2026 | 09:04:33.639 | 12,180 G | - | - | - | - |
| 24.03.2026 | 08:13:01.104 | 11,990 G | - | - | - | - |
| 23.03.2026 | 21:04:44.235 | 12,320 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 21:04:44.235 | 12,320 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 20:31:11.056 | 12,990 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 19:04:30.845 | 13,160 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 18:04:36.116 | 11,970 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 17:04:10.106 | 12,100 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 16:06:34.928 | 15,610 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 15:29:28.686 | 14,200 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 14:05:28.284 | 13,860 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 13:04:11.958 | 11,800 G | - | - | 22.400,000 | 107.603,000 |
| 23.03.2026 | 12:34:08.493 | 14,720 BZ | 200 | 2.944,000 | 22.400,000 | 107.603,000 |
| 23.03.2026 | 12:33:57.684 | 14,820 BZ | 200 | 2.964,000 | 22.200,000 | 104.659,000 |
| 23.03.2026 | 12:01:56.957 | 4,750 G | - | - | 22.000,000 | 101.695,000 |
| 23.03.2026 | 11:51:14.126 | 4,340 BZ | 1.000 | 4.340,000 | 22.000,000 | 101.695,000 |
| 23.03.2026 | 11:50:16.572 | 4,090 BZ | 500 | 2.045,000 | 21.000,000 | 97.355,000 |
| 23.03.2026 | 11:50:09.025 | 4,070 BZ | 500 | 2.035,000 | 20.500,000 | 95.310,000 |
| 23.03.2026 | 11:46:21.435 | 4,390 BZ | 500 | 2.195,000 | 20.000,000 | 93.275,000 |
| 23.03.2026 | 11:46:09.515 | 4,320 BZ | 500 | 2.160,000 | 19.500,000 | 91.080,000 |
| 23.03.2026 | 11:44:24.269 | 4,370 BZ | 500 | 2.185,000 | 19.000,000 | 88.920,000 |
| 23.03.2026 | 11:44:07.334 | 4,440 BZ | 500 | 2.220,000 | 18.500,000 | 86.735,000 |
| 23.03.2026 | 11:41:59.966 | 4,260 BZ | 500 | 2.130,000 | 18.000,000 | 84.515,000 |
| 23.03.2026 | 11:40:55.232 | 4,290 BZ | 500 | 2.145,000 | 17.500,000 | 82.385,000 |
| 23.03.2026 | 11:23:40.963 | 4,220 BZ | 500 | 2.110,000 | 16.000,000 | 75.520,000 |
| 23.03.2026 | 11:23:10.174 | 4,240 BZ | 500 | 2.120,000 | 15.500,000 | 73.410,000 |
| 23.03.2026 | 11:18:27.147 | 4,400 BZ | 500 | 2.200,000 | 15.000,000 | 71.290,000 |
| 23.03.2026 | 11:17:42.048 | 4,450 BZ | 500 | 2.225,000 | 14.500,000 | 69.090,000 |
| 23.03.2026 | 11:13:51.659 | 4,600 G | - | - | 14.000,000 | 66.865,000 |
| 23.03.2026 | 11:09:56.678 | 4,850 BZ | 500 | 2.425,000 | 14.000,000 | 66.865,000 |
| 23.03.2026 | 11:09:52.046 | 4,870 BZ | 500 | 2.435,000 | 13.500,000 | 64.440,000 |
| 23.03.2026 | 11:03:32.558 | 4,600 G | - | - | 13.000,000 | 62.005,000 |
| 23.03.2026 | 10:56:55.948 | 4,500 BZ | 500 | 2.250,000 | 13.000,000 | 62.005,000 |
| 23.03.2026 | 10:49:01.646 | 4,770 BZ | 500 | 2.385,000 | 12.000,000 | 57.465,000 |
| 23.03.2026 | 10:37:52.727 | 4,370 BZ | 500 | 2.185,000 | 11.000,000 | 52.675,000 |
| 23.03.2026 | 10:37:32.033 | 4,370 BZ | 500 | 2.185,000 | 10.500,000 | 50.490,000 |
| 23.03.2026 | 10:08:33.760 | 4,950 BZ | 500 | 2.475,000 | 10.000,000 | 48.305,000 |
| 23.03.2026 | 10:08:25.602 | 5,140 BZ | 500 | 2.570,000 | 9.500,000 | 45.830,000 |
| 23.03.2026 | 10:05:44.700 | 4,670 BZ | 500 | 2.335,000 | 9.000,000 | 43.260,000 |
| 23.03.2026 | 10:05:35.395 | 4,690 BZ | 500 | 2.345,000 | 8.500,000 | 40.925,000 |