DAX/XDAX/KO/Call [endlos]/MS
WKN MK4ULM
ISIN DE000MK4ULM3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.07.2026 | 17:12:40.898 | 26,640 G | - | - | 1.022,000 | 26.986,730 |
| 15.07.2026 | 16:49:40.482 | 26,520 BZ | 39 | 1.034,280 | 1.022,000 | 26.986,730 |
| 15.07.2026 | 16:49:16.593 | 26,470 BZ | 39 | 1.032,330 | 983,000 | 25.952,450 |
| 15.07.2026 | 16:02:51.523 | 26,670 G | - | - | 944,000 | 24.920,120 |
| 15.07.2026 | 15:31:13.306 | 26,790 G | - | - | 944,000 | 24.920,120 |
| 15.07.2026 | 14:38:17.865 | 26,590 BZ | 39 | 1.037,010 | 905,000 | 23.883,500 |
| 15.07.2026 | 14:35:26.427 | 26,530 BZ | 39 | 1.034,670 | 866,000 | 22.846,490 |
| 15.07.2026 | 14:34:44.519 | 26,590 BZ | 39 | 1.037,010 | 827,000 | 21.811,820 |
| 15.07.2026 | 14:30:17.067 | 26,600 BZ | 78 | 2.074,800 | 788,000 | 20.774,810 |
| 15.07.2026 | 14:30:01.560 | 26,710 BZ | 78 | 2.083,380 | 710,000 | 18.700,010 |
| 15.07.2026 | 14:29:08.700 | 26,420 BZ | 39 | 1.030,380 | 632,000 | 16.616,630 |
| 15.07.2026 | 14:27:12.760 | 26,470 BZ | 39 | 1.032,330 | 593,000 | 15.586,250 |
| 15.07.2026 | 14:27:02.698 | 26,470 BZ | 39 | 1.032,330 | 515,000 | 13.520,420 |
| 15.07.2026 | 14:25:54.767 | 26,490 BZ | 39 | 1.033,110 | 476,000 | 12.488,090 |
| 15.07.2026 | 14:25:31.727 | 26,470 BZ | 39 | 1.032,330 | 437,000 | 11.454,980 |
| 15.07.2026 | 14:23:31.913 | 26,440 BZ | 39 | 1.031,160 | 398,000 | 10.422,650 |
| 15.07.2026 | 14:21:51.547 | 26,400 BZ | 39 | 1.029,600 | 359,000 | 9.391,490 |
| 15.07.2026 | 14:21:36.422 | 26,490 BZ | 39 | 1.033,110 | 320,000 | 8.361,890 |
| 15.07.2026 | 14:21:09.693 | 26,470 BZ | 39 | 1.032,330 | 281,000 | 7.328,780 |
| 15.07.2026 | 14:05:43.450 | 26,210 G | - | - | 242,000 | 6.296,450 |
| 15.07.2026 | 13:34:19.381 | 25,950 BZ | 1 | 25,950 | 242,000 | 6.296,450 |
| 15.07.2026 | 13:33:25.197 | 25,850 BZ | 41 | 1.059,850 | 241,000 | 6.270,500 |
| 14.07.2026 | 13:03:03.748 | 25,600 G | - | - | 316,000 | 8.226,790 |
| 14.07.2026 | 10:48:02.141 | 26,000 BZ | 40 | 1.040,000 | 276,000 | 7.193,590 |
| 14.07.2026 | 10:47:10.693 | 25,910 BZ | 39 | 1.010,490 | 236,000 | 6.153,590 |
| 14.07.2026 | 10:46:50.431 | 25,920 BZ | 39 | 1.010,880 | 197,000 | 5.143,100 |
| 13.07.2026 | 16:14:55.221 | 27,590 G | - | - | 228,000 | 6.284,520 |
| 13.07.2026 | 15:53:04.320 | 27,420 G | - | - | 228,000 | 6.284,520 |
| 13.07.2026 | 14:20:19.929 | 27,400 G | - | - | 228,000 | 6.284,520 |
| 13.07.2026 | 14:18:55.041 | 27,440 BZ | 39 | 1.070,160 | 228,000 | 6.284,520 |
| 13.07.2026 | 14:18:47.557 | 27,400 BZ | 39 | 1.068,600 | 189,000 | 5.214,360 |
| 13.07.2026 | 14:14:30.947 | 27,290 BZ | 38 | 1.037,020 | 150,000 | 4.145,760 |
| 13.07.2026 | 14:14:26.469 | 27,330 BZ | 38 | 1.038,540 | 112,000 | 3.108,740 |
| 13.07.2026 | 13:10:22.360 | 27,700 G | - | - | 74,000 | 2.070,200 |
| 13.07.2026 | 12:21:06.219 | 27,530 G | - | - | 74,000 | 2.070,200 |
| 13.07.2026 | 12:01:06.800 | 28,010 BZ | 1 | 28,010 | 74,000 | 2.070,200 |
| 13.07.2026 | 11:59:01.504 | 27,960 BZ | 36 | 1.006,560 | 73,000 | 2.042,190 |
| 13.07.2026 | 11:57:56.133 | 27,990 BZ | 37 | 1.035,630 | 37,000 | 1.035,630 |
| 13.07.2026 | 11:19:39.957 | 27,560 G | - | - | - | - |
| 13.07.2026 | 10:13:28.892 | 27,410 G | - | - | - | - |
| 13.07.2026 | 09:59:07.228 | 27,170 G | - | - | - | - |
| 13.07.2026 | 09:11:16.769 | 26,860 G | - | - | - | - |
| 10.07.2026 | 21:05:46.975 | 27,760 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 21:05:46.975 | 27,760 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 19:06:03.576 | 27,660 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 18:05:39.913 | 27,430 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 17:07:10.603 | 26,790 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 16:07:37.810 | 27,660 G | - | - | 630,000 | 17.396,180 |
| 10.07.2026 | 15:44:37.075 | 27,600 BZ | 37 | 1.021,200 | 630,000 | 17.396,180 |
| 10.07.2026 | 15:43:18.960 | 27,720 BZ | 37 | 1.025,640 | 593,000 | 16.374,980 |
| 10.07.2026 | 15:42:47.279 | 27,700 BZ | 37 | 1.024,900 | 556,000 | 15.349,340 |
| 10.07.2026 | 15:42:37.980 | 27,650 BZ | 37 | 1.023,050 | 519,000 | 14.324,440 |
| 10.07.2026 | 15:31:39.073 | 28,160 G | - | - | 482,000 | 13.301,390 |
| 10.07.2026 | 14:10:36.361 | 27,530 BZ | 37 | 1.018,610 | 482,000 | 13.301,390 |
| 10.07.2026 | 14:10:27.046 | 27,520 BZ | 37 | 1.018,240 | 445,000 | 12.282,780 |
| 10.07.2026 | 14:07:44.414 | 27,340 BZ | 37 | 1.011,580 | 408,000 | 11.264,540 |
| 10.07.2026 | 14:07:31.320 | 27,350 BZ | 37 | 1.011,950 | 371,000 | 10.252,960 |
| 10.07.2026 | 14:06:14.591 | 27,420 G | - | - | 334,000 | 9.241,010 |
| 10.07.2026 | 13:32:07.615 | 27,690 BZ | 44 | 1.218,360 | 334,000 | 9.241,010 |
| 10.07.2026 | 13:31:57.748 | 27,700 BZ | 44 | 1.218,800 | 290,000 | 8.022,650 |
| 10.07.2026 | 13:04:07.926 | 27,850 G | - | - | 246,000 | 6.803,850 |
| 10.07.2026 | 12:06:09.482 | 27,720 BZ | 45 | 1.247,400 | 246,000 | 6.803,850 |
| 10.07.2026 | 12:06:01.718 | 27,710 BZ | 45 | 1.246,950 | 201,000 | 5.556,450 |
| 10.07.2026 | 12:05:15.579 | 27,680 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 11:04:32.368 | 27,360 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 10:30:26.913 | 27,590 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 10:05:15.133 | 27,830 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 09:43:33.340 | 28,340 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 09:01:44.804 | 27,700 G | - | - | 156,000 | 4.309,500 |
| 10.07.2026 | 08:45:24.060 | 27,680 BZ | 39 | 1.079,520 | 156,000 | 4.309,500 |
| 10.07.2026 | 08:45:17.781 | 27,660 BZ | 39 | 1.078,740 | 117,000 | 3.229,980 |
| 10.07.2026 | 08:39:40.173 | 27,570 BZ | 39 | 1.075,230 | 78,000 | 2.151,240 |
| 10.07.2026 | 08:39:18.461 | 27,590 BZ | 39 | 1.076,010 | 39,000 | 1.076,010 |
| 10.07.2026 | 08:07:14.461 | 27,820 G | - | - | - | - |
| 09.07.2026 | 21:11:38.522 | 27,630 G | - | - | 1.936,000 | 50.824,990 |
| 09.07.2026 | 21:11:38.522 | 27,630 G | - | - | 1.936,000 | 50.824,990 |
| 09.07.2026 | 19:12:08.936 | 27,800 G | - | - | 1.936,000 | 50.824,990 |
| 09.07.2026 | 18:14:23.655 | 27,770 G | - | - | 1.936,000 | 50.824,990 |
| 09.07.2026 | 17:22:59.359 | 27,620 G | - | - | 1.936,000 | 50.824,990 |
| 09.07.2026 | 15:51:38.359 | 27,110 BZ | 38 | 1.030,180 | 1.936,000 | 50.824,990 |
| 09.07.2026 | 15:51:34.842 | 27,100 BZ | 38 | 1.029,800 | 1.898,000 | 49.794,810 |
| 09.07.2026 | 15:26:20.732 | 26,840 G | - | - | 1.860,000 | 48.765,010 |
| 09.07.2026 | 14:08:48.269 | 26,300 BZ | 39 | 1.025,700 | 1.860,000 | 48.765,010 |
| 09.07.2026 | 14:01:07.156 | 26,090 G | - | - | 1.782,000 | 46.715,170 |
| 09.07.2026 | 13:30:30.871 | 25,830 BZ | 39 | 1.007,370 | 1.782,000 | 46.715,170 |
| 09.07.2026 | 13:30:06.958 | 25,880 BZ | 39 | 1.009,320 | 1.743,000 | 45.707,800 |
| 09.07.2026 | 13:28:23.101 | 25,790 BZ | 39 | 1.005,810 | 1.704,000 | 44.698,480 |
| 09.07.2026 | 13:28:18.705 | 25,800 BZ | 39 | 1.006,200 | 1.665,000 | 43.692,670 |
| 09.07.2026 | 13:17:15.524 | 25,960 BZ | 39 | 1.012,440 | 1.626,000 | 42.686,470 |
| 09.07.2026 | 13:11:50.669 | 26,120 BZ | 39 | 1.018,680 | 1.587,000 | 41.674,030 |
| 09.07.2026 | 13:10:05.016 | 25,940 BZ | 39 | 1.011,660 | 1.548,000 | 40.655,350 |
| 09.07.2026 | 13:03:22.773 | 25,860 BZ | 39 | 1.008,540 | 1.470,000 | 38.632,810 |
| 09.07.2026 | 13:03:07.636 | 25,820 BZ | 39 | 1.006,980 | 1.431,000 | 37.624,270 |
| 09.07.2026 | 13:01:04.252 | 25,720 G | - | - | 1.392,000 | 36.617,290 |
| 09.07.2026 | 12:58:55.374 | 25,640 BZ | 40 | 1.025,600 | 1.392,000 | 36.617,290 |
| 09.07.2026 | 12:58:48.916 | 25,630 BZ | 40 | 1.025,200 | 1.352,000 | 35.591,690 |
| 09.07.2026 | 12:52:33.768 | 25,490 BZ | 40 | 1.019,600 | 1.312,000 | 34.566,490 |
| 09.07.2026 | 12:51:52.660 | 25,550 BZ | 40 | 1.022,000 | 1.272,000 | 33.546,890 |
| 09.07.2026 | 12:46:20.752 | 25,740 BZ | 39 | 1.003,860 | 1.232,000 | 32.524,890 |