DAX/KO/Call [endlos]/MS
WKN MK4RPH
ISIN DE000MK4RPH0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.06.2026 | 14:17:21.782 | 31,910 G | - | - | 1.100,000 | 33.939,000 |
| 30.06.2026 | 13:56:10.529 | 32,460 BZ | 50 | 1.623,000 | 1.100,000 | 33.939,000 |
| 30.06.2026 | 13:55:53.784 | 32,470 BZ | 50 | 1.623,500 | 1.050,000 | 32.316,000 |
| 30.06.2026 | 13:03:18.968 | 32,090 G | - | - | 1.000,000 | 30.692,500 |
| 30.06.2026 | 11:18:35.345 | 30,900 BZ | 50 | 1.545,000 | 1.000,000 | 30.692,500 |
| 30.06.2026 | 11:18:29.962 | 30,880 BZ | 50 | 1.544,000 | 950,000 | 29.147,500 |
| 30.06.2026 | 11:17:25.515 | 30,900 G | - | - | 900,000 | 27.603,500 |
| 30.06.2026 | 10:41:27.305 | 30,610 BZ | 50 | 1.530,500 | 900,000 | 27.603,500 |
| 30.06.2026 | 10:41:19.408 | 30,620 BZ | 50 | 1.531,000 | 850,000 | 26.073,000 |
| 30.06.2026 | 10:18:26.861 | 30,740 BZ | 50 | 1.537,000 | 800,000 | 24.542,000 |
| 30.06.2026 | 10:18:21.322 | 30,720 BZ | 50 | 1.536,000 | 750,000 | 23.005,000 |
| 30.06.2026 | 10:06:19.140 | 30,640 G | - | - | 700,000 | 21.469,000 |
| 30.06.2026 | 09:59:13.209 | 30,510 BZ | 50 | 1.525,500 | 700,000 | 21.469,000 |
| 30.06.2026 | 09:58:57.589 | 30,530 BZ | 50 | 1.526,500 | 650,000 | 19.943,500 |
| 30.06.2026 | 09:37:23.168 | 31,040 G | - | - | 600,000 | 18.417,000 |
| 30.06.2026 | 09:36:50.412 | 31,010 BZ | 50 | 1.550,500 | 600,000 | 18.417,000 |
| 30.06.2026 | 09:36:25.652 | 31,030 BZ | 50 | 1.551,500 | 550,000 | 16.866,500 |
| 30.06.2026 | 09:09:23.136 | 31,000 BZ | 50 | 1.550,000 | 500,000 | 15.315,000 |
| 30.06.2026 | 09:09:02.804 | 30,970 BZ | 50 | 1.548,500 | 450,000 | 13.765,000 |
| 30.06.2026 | 09:07:23.451 | 30,860 BZ | 50 | 1.543,000 | 400,000 | 12.216,500 |
| 30.06.2026 | 09:07:09.680 | 30,850 BZ | 50 | 1.542,500 | 350,000 | 10.673,500 |
| 30.06.2026 | 09:05:10.145 | 30,790 G | - | - | 300,000 | 9.131,000 |
| 30.06.2026 | 09:00:19.152 | 30,820 BZ | 50 | 1.541,000 | 300,000 | 9.131,000 |
| 30.06.2026 | 09:00:08.212 | 30,700 BZ | 50 | 1.535,000 | 250,000 | 7.590,000 |
| 30.06.2026 | 08:49:29.816 | 30,300 BZ | 50 | 1.515,000 | 200,000 | 6.055,000 |
| 30.06.2026 | 08:49:17.939 | 30,300 BZ | 50 | 1.515,000 | 150,000 | 4.540,000 |
| 30.06.2026 | 08:11:27.314 | 30,320 G | - | - | 100,000 | 3.025,000 |
| 30.06.2026 | 08:06:08.513 | 30,240 BZ | 50 | 1.512,000 | 100,000 | 3.025,000 |
| 30.06.2026 | 08:06:01.918 | 30,260 BZ | 50 | 1.513,000 | 50,000 | 1.513,000 |
| 29.06.2026 | 21:10:11.583 | 29,840 G | - | - | 750,000 | 22.473,000 |
| 29.06.2026 | 21:10:11.583 | 29,840 G | - | - | 750,000 | 22.473,000 |
| 29.06.2026 | 20:11:31.617 | 29,730 BZ | 50 | 1.486,500 | 750,000 | 22.473,000 |
| 29.06.2026 | 20:11:27.497 | 29,720 BZ | 50 | 1.486,000 | 700,000 | 20.986,500 |
| 29.06.2026 | 19:13:50.457 | 29,430 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 18:09:00.149 | 28,840 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 17:14:47.783 | 28,510 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 16:11:56.487 | 28,610 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 15:51:22.345 | 29,450 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 14:14:07.669 | 29,460 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 13:08:02.488 | 29,200 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 12:18:54.025 | 29,000 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 11:17:29.648 | 29,230 G | - | - | 650,000 | 19.500,500 |
| 29.06.2026 | 10:06:25.106 | 29,750 BZ | 50 | 1.487,500 | 650,000 | 19.500,500 |
| 29.06.2026 | 10:06:08.294 | 29,840 BZ | 50 | 1.492,000 | 600,000 | 18.013,000 |
| 29.06.2026 | 10:05:04.881 | 29,800 G | - | - | 550,000 | 16.521,000 |
| 29.06.2026 | 10:04:25.077 | 29,900 BZ | 50 | 1.495,000 | 550,000 | 16.521,000 |
| 29.06.2026 | 10:04:18.968 | 29,910 BZ | 50 | 1.495,500 | 500,000 | 15.026,000 |
| 29.06.2026 | 10:03:19.415 | 30,000 BZ | 50 | 1.500,000 | 450,000 | 13.530,500 |
| 29.06.2026 | 10:02:14.932 | 29,890 BZ | 50 | 1.494,500 | 400,000 | 12.030,500 |
| 29.06.2026 | 09:46:26.653 | 29,750 BZ | 50 | 1.487,500 | 350,000 | 10.536,000 |
| 29.06.2026 | 09:44:57.166 | 29,880 BZ | 50 | 1.494,000 | 300,000 | 9.048,500 |
| 29.06.2026 | 09:35:34.181 | 29,690 G | - | - | 250,000 | 7.554,500 |
| 29.06.2026 | 09:04:35.604 | 29,560 G | - | - | 250,000 | 7.554,500 |
| 29.06.2026 | 08:33:09.442 | 30,120 BZ | 50 | 1.506,000 | 250,000 | 7.554,500 |
| 29.06.2026 | 08:25:36.153 | 30,310 BZ | 50 | 1.515,500 | 200,000 | 6.048,500 |
| 29.06.2026 | 08:25:30.182 | 30,300 BZ | 50 | 1.515,000 | 150,000 | 4.533,000 |
| 29.06.2026 | 08:08:15.542 | 30,120 G | - | - | 100,000 | 3.018,000 |
| 29.06.2026 | 08:04:41.635 | 30,160 BZ | 50 | 1.508,000 | 100,000 | 3.018,000 |
| 29.06.2026 | 08:03:58.499 | 30,200 BZ | 50 | 1.510,000 | 50,000 | 1.510,000 |
| 26.06.2026 | 21:11:57.248 | 28,930 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 21:11:57.248 | 28,930 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 20:09:52.043 | 29,110 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 19:13:41.463 | 29,150 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 18:09:13.276 | 29,100 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 17:15:28.858 | 28,570 G | - | - | 1.600,000 | 47.519,000 |
| 26.06.2026 | 16:56:47.487 | 28,680 BZ | 50 | 1.434,000 | 1.600,000 | 47.519,000 |
| 26.06.2026 | 16:55:38.687 | 28,660 BZ | 50 | 1.433,000 | 1.550,000 | 46.085,000 |
| 26.06.2026 | 16:11:40.997 | 29,410 G | - | - | 1.500,000 | 44.652,000 |
| 26.06.2026 | 16:11:19.846 | 29,470 BZ | 50 | 1.473,500 | 1.450,000 | 43.180,500 |
| 26.06.2026 | 16:10:52.566 | 29,430 BZ | 50 | 1.471,500 | 1.350,000 | 40.234,500 |
| 26.06.2026 | 16:07:24.951 | 29,390 BZ | 50 | 1.469,500 | 1.300,000 | 38.763,000 |
| 26.06.2026 | 16:07:20.275 | 29,400 BZ | 50 | 1.470,000 | 1.250,000 | 37.293,500 |
| 26.06.2026 | 15:59:35.028 | 29,110 BZ | 50 | 1.455,500 | 1.200,000 | 35.823,500 |
| 26.06.2026 | 15:59:30.531 | 29,080 BZ | 50 | 1.454,000 | 1.150,000 | 34.368,000 |
| 26.06.2026 | 15:51:58.691 | 29,110 G | - | - | 1.100,000 | 32.914,000 |
| 26.06.2026 | 15:50:42.619 | 29,070 BZ | 50 | 1.453,500 | 1.100,000 | 32.914,000 |
| 26.06.2026 | 15:50:31.165 | 29,010 BZ | 50 | 1.450,500 | 1.050,000 | 31.460,500 |
| 26.06.2026 | 14:45:31.961 | 28,940 BZ | 50 | 1.447,000 | 1.000,000 | 30.010,000 |
| 26.06.2026 | 14:45:09.273 | 29,000 BZ | 50 | 1.450,000 | 950,000 | 28.563,000 |
| 26.06.2026 | 14:14:29.189 | 29,410 G | - | - | 900,000 | 27.113,000 |
| 26.06.2026 | 13:15:13.336 | 29,590 BZ | 50 | 1.479,500 | 900,000 | 27.113,000 |
| 26.06.2026 | 13:15:03.335 | 29,600 BZ | 50 | 1.480,000 | 850,000 | 25.633,500 |
| 26.06.2026 | 13:08:33.328 | 29,580 G | - | - | 800,000 | 24.153,500 |
| 26.06.2026 | 12:18:33.086 | 29,450 G | - | - | 800,000 | 24.153,500 |
| 26.06.2026 | 12:15:39.527 | 29,510 BZ | 50 | 1.475,500 | 800,000 | 24.153,500 |
| 26.06.2026 | 12:13:47.466 | 29,630 BZ | 50 | 1.481,500 | 750,000 | 22.678,000 |
| 26.06.2026 | 12:01:52.655 | 29,420 BZ | 50 | 1.471,000 | 700,000 | 21.196,500 |
| 26.06.2026 | 12:01:44.297 | 29,460 BZ | 50 | 1.473,000 | 650,000 | 19.725,500 |
| 26.06.2026 | 11:55:22.385 | 29,550 BZ | 50 | 1.477,500 | 600,000 | 18.252,500 |
| 26.06.2026 | 11:54:25.846 | 29,640 BZ | 50 | 1.482,000 | 550,000 | 16.775,000 |
| 26.06.2026 | 11:35:06.901 | 29,520 BZ | 50 | 1.476,000 | 500,000 | 15.293,000 |
| 26.06.2026 | 11:34:58.991 | 29,510 BZ | 50 | 1.475,500 | 450,000 | 13.817,000 |
| 26.06.2026 | 11:18:01.055 | 29,740 G | - | - | 400,000 | 12.341,500 |
| 26.06.2026 | 10:06:11.726 | 30,390 G | - | - | 400,000 | 12.341,500 |
| 26.06.2026 | 09:45:16.937 | 30,500 BZ | 50 | 1.525,000 | 400,000 | 12.341,500 |
| 26.06.2026 | 09:45:11.523 | 30,490 BZ | 50 | 1.524,500 | 350,000 | 10.816,500 |
| 26.06.2026 | 09:29:01.638 | 31,080 G | - | - | 300,000 | 9.292,000 |
| 26.06.2026 | 09:13:58.013 | 30,960 BZ | 50 | 1.548,000 | 300,000 | 9.292,000 |
| 26.06.2026 | 09:13:53.559 | 30,970 BZ | 50 | 1.548,500 | 250,000 | 7.744,000 |
| 26.06.2026 | 09:02:54.272 | 31,090 G | - | - | 200,000 | 6.195,500 |