CAC 40/KO/Call [endlos]/MS
WKN MK4ST1
ISIN DE000MK4ST10
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.03.2026 | 20:11:55.197 | 5,820 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 20:11:55.197 | 5,820 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 20:00:56.604 | 5,770 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 17:57:58.648 | 5,910 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 15:36:02.307 | 5,960 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 10:53:00.037 | 5,890 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 09:17:33.398 | 6,130 G | - | - | 180.000,000 | 986.400,000 |
| 25.03.2026 | 08:33:59.296 | 5,520 BZ | 60.000 | 331.200,000 | 180.000,000 | 986.400,000 |
| 25.03.2026 | 08:30:30.478 | 5,500 BZ | 30.000 | 165.000,000 | 120.000,000 | 655.200,000 |
| 25.03.2026 | 08:28:55.074 | 5,460 BZ | 30.000 | 163.800,000 | 90.000,000 | 490.200,000 |
| 25.03.2026 | 08:26:54.755 | 5,440 BZ | 30.000 | 163.200,000 | 60.000,000 | 326.400,000 |
| 25.03.2026 | 08:26:38.007 | 5,440 BZ | 30.000 | 163.200,000 | 30.000,000 | 163.200,000 |
| 24.03.2026 | 21:35:43.283 | 5,490 BZ | 20.000 | 109.800,000 | 100.000,000 | 507.970,000 |
| 24.03.2026 | 21:35:43.283 | 5,490 BZ | 20.000 | 109.800,000 | 100.000,000 | 507.970,000 |
| 24.03.2026 | 21:35:29.899 | 5,470 G | - | - | 80.000,000 | 398.170,000 |
| 24.03.2026 | 21:34:09.681 | 5,510 RB | 30.000 | 165.300,000 | 80.000,000 | 398.170,000 |
| 24.03.2026 | 19:44:39.187 | 4,840 G | - | - | 50.000,000 | 232.870,000 |
| 24.03.2026 | 17:59:10.396 | 4,730 G | - | - | 50.000,000 | 232.870,000 |
| 24.03.2026 | 10:54:39.538 | 4,530 G | - | - | 50.000,000 | 232.870,000 |
| 24.03.2026 | 10:29:45.974 | 4,490 BZ | 19.000 | 85.310,000 | 50.000,000 | 232.870,000 |
| 24.03.2026 | 09:32:13.556 | 4,760 BZ | 31.000 | 147.560,000 | 31.000,000 | 147.560,000 |
| 24.03.2026 | 09:31:59.933 | 4,730 G | - | - | - | - |
| 24.03.2026 | 09:31:43.720 | 4,780 G | - | - | - | - |
| 24.03.2026 | 09:31:28.987 | 4,760 G | - | - | - | - |
| 24.03.2026 | 09:26:41.852 | 4,820 G | - | - | - | - |
| 23.03.2026 | 19:39:10.438 | 5,660 BZ | 49.000 | 277.340,000 | 460.000,000 | 2.427.580,000 |
| 23.03.2026 | 19:39:10.438 | 5,660 BZ | 49.000 | 277.340,000 | 460.000,000 | 2.427.580,000 |
| 23.03.2026 | 19:28:47.606 | 5,400 G | - | - | 411.000,000 | 2.150.240,000 |
| 23.03.2026 | 18:38:00.402 | 5,570 BZ | 20.000 | 111.400,000 | 411.000,000 | 2.150.240,000 |
| 23.03.2026 | 17:50:27.503 | 5,010 G | - | - | 391.000,000 | 2.038.840,000 |
| 23.03.2026 | 17:23:57.739 | 4,770 BZ | 20.000 | 95.400,000 | 391.000,000 | 2.038.840,000 |
| 23.03.2026 | 17:23:47.507 | 4,790 BZ | 20.000 | 95.800,000 | 371.000,000 | 1.943.440,000 |
| 23.03.2026 | 17:14:21.084 | 5,090 BZ | 49.000 | 249.410,000 | 351.000,000 | 1.847.640,000 |
| 23.03.2026 | 17:13:36.661 | 5,100 BZ | 49.000 | 249.900,000 | 302.000,000 | 1.598.230,000 |
| 23.03.2026 | 16:05:42.382 | 5,930 BZ | 23.000 | 136.390,000 | 253.000,000 | 1.348.330,000 |
| 23.03.2026 | 16:05:08.214 | 5,940 RB | 50.000 | 297.000,000 | 230.000,000 | 1.211.940,000 |
| 23.03.2026 | 15:03:14.599 | 5,550 BZ | 25.000 | 138.750,000 | 180.000,000 | 914.940,000 |
| 23.03.2026 | 15:03:05.226 | 5,530 BZ | 25.000 | 138.250,000 | 155.000,000 | 776.190,000 |
| 23.03.2026 | 15:01:44.170 | 5,390 BZ | 50.000 | 269.500,000 | 130.000,000 | 637.940,000 |
| 23.03.2026 | 12:41:48.332 | 5,160 BZ | 27.000 | 139.320,000 | 80.000,000 | 368.440,000 |
| 23.03.2026 | 12:36:39.092 | 5,540 BZ | 23.000 | 127.420,000 | 53.000,000 | 229.120,000 |
| 23.03.2026 | 10:49:55.837 | 2,850 G | - | - | 30.000,000 | 101.700,000 |
| 23.03.2026 | 08:57:03.087 | 3,200 G | - | - | 30.000,000 | 101.700,000 |
| 23.03.2026 | 08:48:53.902 | 3,390 BZ | 30.000 | 101.700,000 | 30.000,000 | 101.700,000 |
| 23.03.2026 | 08:48:07.791 | 3,310 G | - | - | - | - |
| 23.03.2026 | 08:48:03.895 | 3,320 G | - | - | - | - |
| 20.03.2026 | 20:35:39.398 | 3,450 BZ | 724 | 2.497,800 | 152.724,000 | 879.557,800 |
| 20.03.2026 | 20:35:39.398 | 3,450 BZ | 724 | 2.497,800 | 152.724,000 | 879.557,800 |
| 20.03.2026 | 14:17:03.486 | 5,660 BZ | 38.000 | 215.080,000 | 152.000,000 | 877.060,000 |
| 20.03.2026 | 14:15:59.637 | 5,660 BZ | 38.000 | 215.080,000 | 114.000,000 | 661.980,000 |
| 20.03.2026 | 11:02:03.864 | 5,490 G | - | - | 76.000,000 | 446.900,000 |
| 20.03.2026 | 09:26:37.823 | 6,280 G | - | - | 76.000,000 | 446.900,000 |
| 20.03.2026 | 08:17:49.392 | 5,920 BZ | 13.000 | 76.960,000 | 76.000,000 | 446.900,000 |
| 20.03.2026 | 08:17:05.606 | 5,860 BZ | 25.000 | 146.500,000 | 63.000,000 | 369.940,000 |
| 20.03.2026 | 08:16:25.892 | 5,880 BZ | 38.000 | 223.440,000 | 38.000,000 | 223.440,000 |
| 19.03.2026 | 20:16:24.150 | 6,220 G | - | - | 118.000,000 | 686.700,000 |
| 19.03.2026 | 20:16:24.150 | 6,220 G | - | - | 118.000,000 | 686.700,000 |
| 19.03.2026 | 20:01:59.249 | 5,640 G | - | - | 118.000,000 | 686.700,000 |
| 19.03.2026 | 18:59:16.182 | 5,350 BZ | 18.000 | 96.300,000 | 118.000,000 | 686.700,000 |
| 19.03.2026 | 18:57:55.773 | 5,360 G | - | - | 100.000,000 | 590.400,000 |
| 19.03.2026 | 18:56:42.157 | 5,350 G | - | - | 100.000,000 | 590.400,000 |
| 19.03.2026 | 18:07:09.183 | 5,300 G | - | - | 100.000,000 | 590.400,000 |
| 19.03.2026 | 15:10:24.271 | 5,640 G | - | - | 100.000,000 | 590.400,000 |
| 19.03.2026 | 11:41:52.834 | 5,810 BZ | 20.000 | 116.200,000 | 100.000,000 | 590.400,000 |
| 19.03.2026 | 11:41:38.623 | 5,790 BZ | 20.000 | 115.800,000 | 80.000,000 | 474.200,000 |
| 19.03.2026 | 10:56:16.544 | 6,060 BZ | 20.000 | 121.200,000 | 60.000,000 | 358.400,000 |
| 19.03.2026 | 10:56:07.312 | 6,040 BZ | 20.000 | 120.800,000 | 40.000,000 | 237.200,000 |
| 19.03.2026 | 09:50:50.898 | 5,820 BZ | 20.000 | 116.400,000 | 20.000,000 | 116.400,000 |
| 19.03.2026 | 09:47:29.119 | 5,800 G | - | - | - | - |
| 19.03.2026 | 09:18:04.850 | 6,290 G | - | - | - | - |
| 18.03.2026 | 21:21:22.348 | 6,360 BZ | 20.000 | 127.200,000 | 65.000,000 | 424.950,000 |
| 18.03.2026 | 21:21:22.348 | 6,360 BZ | 20.000 | 127.200,000 | 65.000,000 | 424.950,000 |
| 18.03.2026 | 21:10:44.004 | 6,570 BZ | 15.000 | 98.550,000 | 45.000,000 | 297.750,000 |
| 18.03.2026 | 20:53:08.819 | 6,640 BZ | 30.000 | 199.200,000 | 30.000,000 | 199.200,000 |
| 18.03.2026 | 20:50:51.357 | 6,620 G | - | - | - | - |
| 18.03.2026 | 19:24:22.744 | 7,090 G | - | - | - | - |
| 18.03.2026 | 17:19:25.753 | 7,180 G | - | - | - | - |
| 18.03.2026 | 11:20:48.566 | 8,080 G | - | - | - | - |
| 18.03.2026 | 09:24:45.929 | 7,700 G | - | - | - | - |
| 17.03.2026 | 20:22:17.313 | 7,240 G | - | - | 120.300,000 | 792.082,500 |
| 17.03.2026 | 20:22:17.313 | 7,240 G | - | - | 120.300,000 | 792.082,500 |
| 17.03.2026 | 18:28:57.769 | 7,240 G | - | - | 120.300,000 | 792.082,500 |
| 17.03.2026 | 15:59:38.077 | 7,670 G | - | - | 120.300,000 | 792.082,500 |
| 17.03.2026 | 11:01:42.491 | 7,380 G | - | - | 120.300,000 | 792.082,500 |
| 17.03.2026 | 10:34:04.747 | 7,280 BZ | 150 | 1.092,000 | 120.300,000 | 792.082,500 |
| 17.03.2026 | 10:33:59.103 | 7,270 BZ | 150 | 1.090,500 | 120.150,000 | 790.990,500 |
| 17.03.2026 | 08:46:16.476 | 6,620 BZ | 30.000 | 198.600,000 | 120.000,000 | 789.900,000 |
| 17.03.2026 | 08:45:33.585 | 6,600 BZ | 30.000 | 198.000,000 | 90.000,000 | 591.300,000 |
| 17.03.2026 | 08:05:45.779 | 6,560 BZ | 30.000 | 196.800,000 | 60.000,000 | 393.300,000 |
| 17.03.2026 | 08:04:17.386 | 6,550 BZ | 30.000 | 196.500,000 | 30.000,000 | 196.500,000 |
| 17.03.2026 | 08:04:01.272 | 6,560 G | - | - | - | - |
| 16.03.2026 | 19:25:45.758 | 7,090 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 19:25:45.758 | 7,090 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 19:25:45.758 | 7,090 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 19:25:45.758 | 7,090 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 17:27:49.630 | 6,860 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 17:27:49.630 | 6,860 G | - | - | 140.724,000 | 966.695,600 |
| 16.03.2026 | 15:47:44.961 | 6,900 BZ | 724 | 4.995,600 | 140.724,000 | 966.695,600 |
| 16.03.2026 | 15:47:44.961 | 6,900 BZ | 724 | 4.995,600 | 140.724,000 | 966.695,600 |
| 16.03.2026 | 14:57:53.004 | 7,050 G | - | - | 140.000,000 | 961.700,000 |