CAC 40/KO/Call [endlos]/MS
WKN MK4ST1
ISIN DE000MK4ST10
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.01.2026 | 19:27:53.348 | 8,600 G | - | - | 130.000,000 | 1.101.150,000 |
| 20.01.2026 | 19:27:53.348 | 8,600 G | - | - | 130.000,000 | 1.101.150,000 |
| 20.01.2026 | 17:51:29.671 | 8,690 G | - | - | 130.000,000 | 1.101.150,000 |
| 20.01.2026 | 15:24:41.253 | 8,350 G | - | - | 130.000,000 | 1.101.150,000 |
| 20.01.2026 | 14:33:27.619 | 8,490 BZ | 15.000 | 127.350,000 | 130.000,000 | 1.101.150,000 |
| 20.01.2026 | 14:33:24.471 | 8,480 RB | 50.000 | 424.000,000 | 115.000,000 | 973.800,000 |
| 20.01.2026 | 10:58:05.413 | 8,170 G | - | - | 65.000,000 | 549.800,000 |
| 20.01.2026 | 10:08:31.874 | 8,330 BZ | 20.000 | 166.600,000 | 65.000,000 | 549.800,000 |
| 20.01.2026 | 10:06:25.036 | 8,320 G | - | - | 45.000,000 | 383.200,000 |
| 20.01.2026 | 09:41:12.518 | 8,410 BZ | 20.000 | 168.200,000 | 45.000,000 | 383.200,000 |
| 20.01.2026 | 09:40:16.172 | 8,420 G | - | - | 25.000,000 | 215.000,000 |
| 20.01.2026 | 09:40:01.176 | 8,410 G | - | - | 25.000,000 | 215.000,000 |
| 20.01.2026 | 09:38:07.181 | 8,400 G | - | - | 25.000,000 | 215.000,000 |
| 20.01.2026 | 08:25:52.337 | 8,600 BZ | 25.000 | 215.000,000 | 25.000,000 | 215.000,000 |
| 19.01.2026 | 09:00:42.748 | 9,470 G | - | - | 125.000,000 | 1.145.250,000 |
| 19.01.2026 | 09:00:42.748 | 9,470 G | - | - | 125.000,000 | 1.145.250,000 |
| 19.01.2026 | 09:00:29.332 | 9,390 BZ | 25.000 | 234.750,000 | 125.000,000 | 1.145.250,000 |
| 19.01.2026 | 08:58:23.379 | 9,030 BZ | 25.000 | 225.750,000 | 100.000,000 | 910.500,000 |
| 19.01.2026 | 08:15:16.083 | 9,160 BZ | 25.000 | 229.000,000 | 75.000,000 | 684.750,000 |
| 19.01.2026 | 08:15:03.969 | 9,160 BZ | 25.000 | 229.000,000 | 50.000,000 | 455.750,000 |
| 19.01.2026 | 08:12:55.579 | 9,070 BZ | 25.000 | 226.750,000 | 25.000,000 | 226.750,000 |
| 16.01.2026 | 20:02:14.759 | 10,750 G | - | - | 300.000,000 | 3.261.300,000 |
| 16.01.2026 | 20:02:14.759 | 10,750 G | - | - | 300.000,000 | 3.261.300,000 |
| 16.01.2026 | 19:50:49.878 | 10,730 G | - | - | 300.000,000 | 3.261.300,000 |
| 16.01.2026 | 18:07:50.569 | 10,680 G | - | - | 300.000,000 | 3.261.300,000 |
| 16.01.2026 | 16:14:14.496 | 10,700 BZ | 30.000 | 321.000,000 | 300.000,000 | 3.261.300,000 |
| 16.01.2026 | 16:13:51.347 | 10,690 BZ | 30.000 | 320.700,000 | 270.000,000 | 2.940.300,000 |
| 16.01.2026 | 15:26:33.371 | 10,630 BZ | 30.000 | 318.900,000 | 240.000,000 | 2.619.600,000 |
| 16.01.2026 | 15:26:07.491 | 10,630 G | - | - | 210.000,000 | 2.300.700,000 |
| 16.01.2026 | 14:16:49.615 | 10,690 BZ | 30.000 | 320.700,000 | 210.000,000 | 2.300.700,000 |
| 16.01.2026 | 14:16:38.573 | 10,690 BZ | 30.000 | 320.700,000 | 180.000,000 | 1.980.000,000 |
| 16.01.2026 | 13:30:56.313 | 10,660 BZ | 30.000 | 319.800,000 | 150.000,000 | 1.659.300,000 |
| 16.01.2026 | 11:28:45.974 | 10,950 G | - | - | 120.000,000 | 1.339.500,000 |
| 16.01.2026 | 09:47:41.622 | 11,030 G | - | - | 120.000,000 | 1.339.500,000 |
| 16.01.2026 | 08:45:50.820 | 11,160 BZ | 30.000 | 334.800,000 | 120.000,000 | 1.339.500,000 |
| 16.01.2026 | 08:34:56.515 | 11,130 BZ | 30.000 | 333.900,000 | 90.000,000 | 1.004.700,000 |
| 16.01.2026 | 08:11:11.401 | 11,200 BZ | 30.000 | 336.000,000 | 60.000,000 | 670.800,000 |
| 16.01.2026 | 08:10:49.660 | 11,180 G | - | - | 30.000,000 | 334.800,000 |
| 16.01.2026 | 08:05:04.063 | 11,160 BZ | 30.000 | 334.800,000 | 30.000,000 | 334.800,000 |
| 15.01.2026 | 19:42:34.245 | 11,210 G | - | - | - | - |
| 15.01.2026 | 19:42:34.245 | 11,210 G | - | - | - | - |
| 15.01.2026 | 17:58:24.504 | 11,300 G | - | - | - | - |
| 15.01.2026 | 15:40:21.478 | 11,390 G | - | - | - | - |
| 15.01.2026 | 11:20:50.565 | 11,170 G | - | - | - | - |
| 15.01.2026 | 09:46:32.500 | 11,320 G | - | - | - | - |
| 14.01.2026 | 19:59:13.820 | 11,540 G | - | - | - | - |
| 14.01.2026 | 19:59:13.820 | 11,540 G | - | - | - | - |
| 14.01.2026 | 19:50:23.621 | 11,450 G | - | - | - | - |
| 14.01.2026 | 18:06:32.596 | 11,430 G | - | - | - | - |
| 14.01.2026 | 15:44:22.730 | 11,670 G | - | - | - | - |
| 14.01.2026 | 11:49:23.239 | 11,790 G | - | - | - | - |
| 14.01.2026 | 09:46:49.713 | 12,100 G | - | - | - | - |
| 13.01.2026 | 19:24:17.148 | 11,720 G | - | - | - | - |
| 13.01.2026 | 19:24:17.148 | 11,720 G | - | - | - | - |
| 13.01.2026 | 17:38:24.513 | 11,700 G | - | - | - | - |
| 13.01.2026 | 15:21:51.461 | 11,690 G | - | - | - | - |
| 13.01.2026 | 12:08:09.138 | 11,350 G | - | - | - | - |
| 13.01.2026 | 09:54:54.284 | 11,620 G | - | - | - | - |
| 13.01.2026 | 09:41:43.111 | 11,600 G | - | - | - | - |
| 12.01.2026 | 19:37:28.863 | 11,790 G | - | - | - | - |
| 12.01.2026 | 19:37:28.863 | 11,790 G | - | - | - | - |
| 12.01.2026 | 17:59:14.627 | 11,780 G | - | - | - | - |
| 12.01.2026 | 15:47:53.343 | 11,850 G | - | - | - | - |
| 12.01.2026 | 11:29:37.825 | 11,570 G | - | - | - | - |
| 12.01.2026 | 10:10:03.248 | 11,530 G | - | - | - | - |
| 12.01.2026 | 09:45:46.669 | 11,340 G | - | - | - | - |
| 09.01.2026 | 19:22:20.181 | 11,870 G | - | - | - | - |
| 09.01.2026 | 19:22:20.181 | 11,870 G | - | - | - | - |
| 09.01.2026 | 17:31:21.404 | 11,750 G | - | - | - | - |
| 09.01.2026 | 11:17:50.353 | 11,130 G | - | - | - | - |
| 09.01.2026 | 09:45:26.608 | 11,190 G | - | - | - | - |
| 08.01.2026 | 19:28:59.034 | 10,770 G | - | - | - | - |
| 08.01.2026 | 19:28:59.034 | 10,770 G | - | - | - | - |
| 08.01.2026 | 15:59:37.953 | 10,600 G | - | - | - | - |
| 08.01.2026 | 11:36:43.980 | 10,390 G | - | - | - | - |
| 08.01.2026 | 09:48:36.979 | 10,440 G | - | - | - | - |
| 07.01.2026 | 20:02:00.065 | 10,760 G | - | - | 200,000 | 2.118,000 |
| 07.01.2026 | 20:02:00.065 | 10,760 G | - | - | 200,000 | 2.118,000 |
| 07.01.2026 | 19:51:08.240 | 10,730 G | - | - | 200,000 | 2.118,000 |
| 07.01.2026 | 18:03:46.772 | 10,740 G | - | - | 200,000 | 2.118,000 |
| 07.01.2026 | 15:48:06.756 | 10,550 G | - | - | 200,000 | 2.118,000 |
| 07.01.2026 | 11:42:32.944 | 10,600 BZ | 100 | 1.060,000 | 200,000 | 2.118,000 |
| 07.01.2026 | 11:42:05.436 | 10,580 BZ | 100 | 1.058,000 | 100,000 | 1.058,000 |
| 07.01.2026 | 11:24:58.278 | 10,530 G | - | - | - | - |
| 07.01.2026 | 09:50:17.152 | 10,500 G | - | - | - | - |
| 06.01.2026 | 19:38:06.260 | 10,840 G | - | - | - | - |
| 06.01.2026 | 19:38:06.260 | 10,840 G | - | - | - | - |
| 06.01.2026 | 17:58:15.392 | 10,630 G | - | - | - | - |
| 06.01.2026 | 15:34:53.791 | 10,400 G | - | - | - | - |
| 06.01.2026 | 11:26:45.583 | 9,940 G | - | - | - | - |
| 06.01.2026 | 09:50:52.005 | 10,170 G | - | - | - | - |
| 05.01.2026 | 19:31:19.225 | 10,320 G | - | - | - | - |
| 05.01.2026 | 19:31:19.225 | 10,320 G | - | - | - | - |
| 05.01.2026 | 17:58:39.410 | 10,360 G | - | - | - | - |
| 05.01.2026 | 15:46:52.292 | 10,260 G | - | - | - | - |
| 05.01.2026 | 12:49:17.252 | 10,260 G | - | - | - | - |
| 05.01.2026 | 09:24:34.147 | 10,780 G | - | - | - | - |
| 02.01.2026 | 19:29:18.907 | 10,180 G | - | - | 90.000,000 | 850.800,000 |
| 02.01.2026 | 19:29:18.907 | 10,180 G | - | - | 90.000,000 | 850.800,000 |
| 02.01.2026 | 17:56:59.089 | 10,310 G | - | - | 90.000,000 | 850.800,000 |