CAC 40/KO/Call [endlos]/MS
WKN MK4ST1
ISIN DE000MK4ST10
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.12.2025 | 19:30:15.994 | 9,550 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 19:30:15.994 | 9,550 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 17:56:53.253 | 9,370 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 15:29:40.154 | 9,260 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 11:15:10.873 | 9,520 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 09:43:57.942 | 9,480 G | - | - | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 09:17:06.455 | 9,400 BZ | 15.000 | 141.000,000 | 200.000,000 | 1.877.150,000 |
| 03.12.2025 | 09:15:47.460 | 9,400 BZ | 15.000 | 141.000,000 | 185.000,000 | 1.736.150,000 |
| 03.12.2025 | 09:10:17.906 | 9,430 BZ | 30.000 | 282.900,000 | 170.000,000 | 1.595.150,000 |
| 03.12.2025 | 09:02:32.779 | 9,350 G | - | - | 140.000,000 | 1.312.250,000 |
| 03.12.2025 | 08:39:31.784 | 9,300 BZ | 30.000 | 279.000,000 | 140.000,000 | 1.312.250,000 |
| 03.12.2025 | 08:38:52.451 | 9,300 BZ | 30.000 | 279.000,000 | 110.000,000 | 1.033.250,000 |
| 03.12.2025 | 08:20:15.887 | 9,390 BZ | 25.000 | 234.750,000 | 80.000,000 | 754.250,000 |
| 03.12.2025 | 08:14:06.356 | 9,440 BZ | 25.000 | 236.000,000 | 55.000,000 | 519.500,000 |
| 03.12.2025 | 08:13:05.307 | 9,450 RB | 30.000 | 283.500,000 | 30.000,000 | 283.500,000 |
| 02.12.2025 | 20:57:38.497 | 9,390 BZ | 25.000 | 234.750,000 | 130.000,000 | 1.222.950,000 |
| 02.12.2025 | 20:57:38.497 | 9,390 BZ | 25.000 | 234.750,000 | 130.000,000 | 1.222.950,000 |
| 02.12.2025 | 20:57:19.652 | 9,400 BZ | 25.000 | 235.000,000 | 105.000,000 | 988.200,000 |
| 02.12.2025 | 20:39:34.716 | 9,390 BZ | 30.000 | 281.700,000 | 80.000,000 | 753.200,000 |
| 02.12.2025 | 19:28:18.186 | 9,330 G | - | - | 50.000,000 | 471.500,000 |
| 02.12.2025 | 17:52:59.519 | 9,390 G | - | - | 50.000,000 | 471.500,000 |
| 02.12.2025 | 16:01:09.923 | 9,470 BZ | 25.000 | 236.750,000 | 50.000,000 | 471.500,000 |
| 02.12.2025 | 16:00:54.807 | 9,450 G | - | - | 25.000,000 | 234.750,000 |
| 02.12.2025 | 15:46:35.114 | 9,390 BZ | 25.000 | 234.750,000 | 25.000,000 | 234.750,000 |
| 02.12.2025 | 15:25:18.965 | 9,580 G | - | - | - | - |
| 02.12.2025 | 11:14:42.333 | 9,700 G | - | - | - | - |
| 02.12.2025 | 09:39:28.726 | 9,750 G | - | - | - | - |
| 01.12.2025 | 19:21:03.341 | 9,660 G | - | - | - | - |
| 01.12.2025 | 19:21:03.341 | 9,660 G | - | - | - | - |
| 01.12.2025 | 17:30:03.662 | 9,610 G | - | - | - | - |
| 01.12.2025 | 15:02:40.876 | 9,350 G | - | - | - | - |
| 01.12.2025 | 10:56:44.010 | 9,330 G | - | - | - | - |
| 01.12.2025 | 09:34:10.544 | 9,440 G | - | - | - | - |
| 28.11.2025 | 20:12:18.985 | 9,820 G | - | - | - | - |
| 28.11.2025 | 20:12:18.985 | 9,820 G | - | - | - | - |
| 28.11.2025 | 19:57:55.974 | 9,840 G | - | - | - | - |
| 28.11.2025 | 18:23:55.222 | 9,860 G | - | - | - | - |
| 28.11.2025 | 16:23:20.576 | 9,850 G | - | - | - | - |
| 28.11.2025 | 14:20:18.171 | 9,720 G | - | - | - | - |
| 28.11.2025 | 10:13:43.484 | 9,530 G | - | - | - | - |
| 27.11.2025 | 20:24:20.964 | 9,540 G | - | - | - | - |
| 27.11.2025 | 20:24:20.964 | 9,540 G | - | - | - | - |
| 27.11.2025 | 18:40:44.220 | 9,510 G | - | - | - | - |
| 27.11.2025 | 16:32:42.225 | 9,640 G | - | - | - | - |
| 27.11.2025 | 16:12:43.115 | 9,610 G | - | - | - | - |
| 27.11.2025 | 12:00:40.762 | 9,610 G | - | - | - | - |
| 27.11.2025 | 09:50:31.429 | 9,600 G | - | - | - | - |
| 26.11.2025 | 19:28:40.633 | 9,680 G | - | - | - | - |
| 26.11.2025 | 19:28:40.633 | 9,680 G | - | - | - | - |
| 26.11.2025 | 17:51:37.241 | 9,550 G | - | - | - | - |
| 26.11.2025 | 15:26:07.699 | 9,370 G | - | - | - | - |
| 26.11.2025 | 10:57:56.475 | 9,040 G | - | - | - | - |
| 26.11.2025 | 09:25:50.423 | 9,260 G | - | - | - | - |
| 25.11.2025 | 19:24:56.105 | 9,080 G | - | - | 30.000,000 | 259.800,000 |
| 25.11.2025 | 19:24:56.105 | 9,080 G | - | - | 30.000,000 | 259.800,000 |
| 25.11.2025 | 17:41:33.360 | 8,880 G | - | - | 30.000,000 | 259.800,000 |
| 25.11.2025 | 15:25:08.995 | 8,720 G | - | - | 30.000,000 | 259.800,000 |
| 25.11.2025 | 14:06:51.246 | 8,660 BZ | 30.000 | 259.800,000 | 30.000,000 | 259.800,000 |
| 25.11.2025 | 10:58:09.001 | 8,300 G | - | - | - | - |
| 25.11.2025 | 09:39:41.028 | 8,460 G | - | - | - | - |
| 24.11.2025 | 19:59:40.724 | 8,230 G | - | - | 30.000,000 | 250.200,000 |
| 24.11.2025 | 19:59:40.724 | 8,230 G | - | - | 30.000,000 | 250.200,000 |
| 24.11.2025 | 19:16:28.063 | 8,340 RG | 30.000 | 250.200,000 | 30.000,000 | 250.200,000 |
| 24.11.2025 | 17:47:05.328 | 8,100 G | - | - | - | - |
| 24.11.2025 | 15:25:12.657 | 8,270 G | - | - | - | - |
| 24.11.2025 | 10:58:00.134 | 8,700 G | - | - | - | - |
| 24.11.2025 | 09:34:34.067 | 8,710 G | - | - | - | - |
| 21.11.2025 | 20:19:38.072 | 8,960 BZ | 57.600 | 516.096,000 | 57.600,000 | 516.096,000 |
| 21.11.2025 | 20:19:38.072 | 8,960 BZ | 57.600 | 516.096,000 | 57.600,000 | 516.096,000 |
| 21.11.2025 | 19:41:20.296 | 8,780 G | - | - | - | - |
| 21.11.2025 | 18:00:02.545 | 8,730 G | - | - | - | - |
| 21.11.2025 | 15:43:48.343 | 8,540 G | - | - | - | - |
| 21.11.2025 | 11:58:25.298 | 8,160 G | - | - | - | - |
| 21.11.2025 | 09:45:08.658 | 8,110 G | - | - | - | - |
| 20.11.2025 | 19:29:53.884 | 8,030 G | - | - | - | - |
| 20.11.2025 | 19:29:53.884 | 8,030 G | - | - | - | - |
| 20.11.2025 | 17:55:10.823 | 8,160 G | - | - | - | - |
| 20.11.2025 | 15:33:10.511 | 9,030 G | - | - | - | - |
| 20.11.2025 | 10:57:52.114 | 8,680 G | - | - | - | - |
| 20.11.2025 | 09:33:17.255 | 8,980 G | - | - | - | - |
| 19.11.2025 | 19:34:35.743 | 8,330 G | - | - | 57.600,000 | 482.252,000 |
| 19.11.2025 | 19:34:35.743 | 8,330 G | - | - | 57.600,000 | 482.252,000 |
| 19.11.2025 | 18:01:21.598 | 8,210 G | - | - | 57.600,000 | 482.252,000 |
| 19.11.2025 | 17:02:25.161 | 8,440 BZ | 29.800 | 251.512,000 | 57.600,000 | 482.252,000 |
| 19.11.2025 | 15:50:36.302 | 8,500 G | - | - | 27.800,000 | 230.740,000 |
| 19.11.2025 | 11:19:16.324 | 8,110 G | - | - | 27.800,000 | 230.740,000 |
| 19.11.2025 | 09:41:42.981 | 7,980 G | - | - | 27.800,000 | 230.740,000 |
| 19.11.2025 | 08:06:51.009 | 8,300 BZ | 27.800 | 230.740,000 | 27.800,000 | 230.740,000 |
| 18.11.2025 | 19:31:58.115 | 8,630 G | - | - | - | - |
| 18.11.2025 | 19:31:58.115 | 8,630 G | - | - | - | - |
| 18.11.2025 | 17:59:15.027 | 8,420 G | - | - | - | - |
| 18.11.2025 | 15:31:38.648 | 8,350 G | - | - | - | - |
| 18.11.2025 | 10:58:16.637 | 8,960 G | - | - | - | - |
| 18.11.2025 | 09:31:54.096 | 8,560 G | - | - | - | - |
| 17.11.2025 | 19:49:43.048 | 9,810 _GT | - | - | 118.000,000 | 1.174.850,000 |
| 17.11.2025 | 19:49:43.048 | 9,810 _GT | - | - | 118.000,000 | 1.174.850,000 |
| 17.11.2025 | 19:33:21.172 | 9,780 G | - | - | 118.000,000 | 1.174.850,000 |
| 17.11.2025 | 17:57:21.717 | 10,030 G | - | - | 118.000,000 | 1.174.850,000 |
| 17.11.2025 | 17:56:34.908 | 10,020 BZ | 21.000 | 210.420,000 | 118.000,000 | 1.174.850,000 |
| 17.11.2025 | 17:54:27.575 | 10,020 BB | 30.000 | 300.600,000 | 97.000,000 | 964.430,000 |