DAX/XDAX/KO/Call [endlos]/MS
WKN MK4ULM
ISIN DE000MK4ULM3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 21:06:12.726 | 20,940 G | - | - | 2.876,000 | 56.749,270 |
| 13.05.2026 | 21:06:12.726 | 20,940 G | - | - | 2.876,000 | 56.749,270 |
| 13.05.2026 | 19:05:59.675 | 20,650 G | - | - | 2.876,000 | 56.749,270 |
| 13.05.2026 | 18:04:55.221 | 20,070 G | - | - | 2.876,000 | 56.749,270 |
| 13.05.2026 | 17:17:27.538 | 19,820 BZ | 100 | 1.982,000 | 2.876,000 | 56.749,270 |
| 13.05.2026 | 17:17:21.865 | 19,810 BZ | 100 | 1.981,000 | 2.776,000 | 54.767,270 |
| 13.05.2026 | 17:05:01.240 | 19,950 G | - | - | 2.676,000 | 52.786,270 |
| 13.05.2026 | 16:04:17.027 | 20,060 G | - | - | 2.676,000 | 52.786,270 |
| 13.05.2026 | 15:42:57.732 | 19,900 BZ | 52 | 1.034,800 | 2.676,000 | 52.786,270 |
| 13.05.2026 | 15:42:09.353 | 19,770 BZ | 52 | 1.028,040 | 2.624,000 | 51.751,470 |
| 13.05.2026 | 15:30:17.072 | 19,520 G | - | - | 2.572,000 | 50.723,430 |
| 13.05.2026 | 14:57:53.778 | 19,550 BZ | 52 | 1.016,600 | 2.572,000 | 50.723,430 |
| 13.05.2026 | 14:57:45.651 | 19,510 BZ | 52 | 1.014,520 | 2.520,000 | 49.706,830 |
| 13.05.2026 | 14:57:00.435 | 19,430 BZ | 52 | 1.010,360 | 2.468,000 | 48.692,310 |
| 13.05.2026 | 14:56:54.860 | 19,400 BZ | 52 | 1.008,800 | 2.416,000 | 47.681,950 |
| 13.05.2026 | 14:45:55.521 | 19,310 BZ | 52 | 1.004,120 | 2.364,000 | 46.673,150 |
| 13.05.2026 | 14:45:50.110 | 19,280 BZ | 52 | 1.002,560 | 2.312,000 | 45.669,030 |
| 13.05.2026 | 14:40:29.924 | 19,010 BZ | 53 | 1.007,530 | 2.260,000 | 44.666,470 |
| 13.05.2026 | 14:39:54.494 | 19,170 BZ | 53 | 1.016,010 | 2.207,000 | 43.658,940 |
| 13.05.2026 | 14:38:32.176 | 19,100 BZ | 53 | 1.012,300 | 2.154,000 | 42.642,930 |
| 13.05.2026 | 14:37:58.255 | 19,100 BZ | 53 | 1.012,300 | 2.101,000 | 41.630,630 |
| 13.05.2026 | 14:37:09.153 | 19,230 BZ | 52 | 999,960 | 2.048,000 | 40.618,330 |
| 13.05.2026 | 14:36:50.741 | 19,240 BZ | 52 | 1.000,480 | 1.996,000 | 39.618,370 |
| 13.05.2026 | 14:35:08.803 | 19,350 BZ | 52 | 1.006,200 | 1.944,000 | 38.617,890 |
| 13.05.2026 | 14:35:02.003 | 19,330 BZ | 52 | 1.005,160 | 1.892,000 | 37.611,690 |
| 13.05.2026 | 14:33:57.942 | 19,430 BZ | 52 | 1.010,360 | 1.840,000 | 36.606,530 |
| 13.05.2026 | 14:33:51.384 | 19,430 BZ | 52 | 1.010,360 | 1.788,000 | 35.596,170 |
| 13.05.2026 | 14:27:25.943 | 19,830 BZ | 51 | 1.011,330 | 1.736,000 | 34.585,810 |
| 13.05.2026 | 14:27:17.905 | 19,820 BZ | 51 | 1.010,820 | 1.685,000 | 33.574,480 |
| 13.05.2026 | 14:26:10.579 | 19,790 BZ | 51 | 1.009,290 | 1.634,000 | 32.563,660 |
| 13.05.2026 | 14:26:05.467 | 19,770 BZ | 51 | 1.008,270 | 1.583,000 | 31.554,370 |
| 13.05.2026 | 14:23:29.460 | 19,930 BZ | 51 | 1.016,430 | 1.532,000 | 30.546,100 |
| 13.05.2026 | 14:23:25.341 | 19,940 BZ | 51 | 1.016,940 | 1.481,000 | 29.529,670 |
| 13.05.2026 | 14:06:20.560 | 20,610 G | - | - | 1.430,000 | 28.512,730 |
| 13.05.2026 | 13:03:22.775 | 20,110 G | - | - | 1.430,000 | 28.512,730 |
| 13.05.2026 | 12:06:45.883 | 20,400 G | - | - | 1.430,000 | 28.512,730 |
| 13.05.2026 | 11:54:57.431 | 20,160 G | - | - | 1.430,000 | 28.512,730 |
| 13.05.2026 | 11:48:20.891 | 19,970 BZ | 52 | 1.038,440 | 1.430,000 | 28.512,730 |
| 13.05.2026 | 11:48:05.589 | 20,030 BZ | 52 | 1.041,560 | 1.378,000 | 27.474,290 |
| 13.05.2026 | 11:38:01.845 | 19,850 BZ | 51 | 1.012,350 | 1.326,000 | 26.432,730 |
| 13.05.2026 | 11:37:26.042 | 19,830 BZ | 51 | 1.011,330 | 1.275,000 | 25.420,380 |
| 13.05.2026 | 11:36:56.181 | 19,730 BZ | 51 | 1.006,230 | 1.224,000 | 24.409,050 |
| 13.05.2026 | 11:36:50.290 | 19,750 BZ | 51 | 1.007,250 | 1.173,000 | 23.402,820 |
| 13.05.2026 | 11:36:04.216 | 19,830 BZ | 52 | 1.031,160 | 1.122,000 | 22.395,570 |
| 13.05.2026 | 11:35:55.756 | 19,900 BZ | 52 | 1.034,800 | 1.070,000 | 21.364,410 |
| 13.05.2026 | 11:35:21.233 | 19,690 BZ | 51 | 1.004,190 | 1.018,000 | 20.329,610 |
| 13.05.2026 | 11:35:00.972 | 19,680 BZ | 51 | 1.003,680 | 967,000 | 19.325,420 |
| 13.05.2026 | 11:34:49.194 | 19,670 BZ | 51 | 1.003,170 | 916,000 | 18.321,740 |
| 13.05.2026 | 11:34:02.401 | 19,630 BZ | 51 | 1.001,130 | 865,000 | 17.318,570 |
| 13.05.2026 | 11:33:29.213 | 19,710 BZ | 51 | 1.005,210 | 814,000 | 16.317,440 |
| 13.05.2026 | 11:32:42.700 | 19,750 BZ | 51 | 1.007,250 | 763,000 | 15.312,230 |
| 13.05.2026 | 11:23:47.862 | 19,940 BZ | 51 | 1.016,940 | 712,000 | 14.304,980 |
| 13.05.2026 | 11:23:42.214 | 19,950 BZ | 51 | 1.017,450 | 661,000 | 13.288,040 |
| 13.05.2026 | 11:07:52.161 | 20,280 G | - | - | 610,000 | 12.270,590 |
| 13.05.2026 | 10:06:23.112 | 20,160 BZ | 51 | 1.028,160 | 610,000 | 12.270,590 |
| 13.05.2026 | 10:06:11.030 | 20,170 BZ | 51 | 1.028,670 | 559,000 | 11.242,430 |
| 13.05.2026 | 10:05:17.731 | 20,070 BZ | 50 | 1.003,500 | 508,000 | 10.213,760 |
| 13.05.2026 | 10:05:11.180 | 20,060 BZ | 50 | 1.003,000 | 458,000 | 9.210,260 |
| 13.05.2026 | 10:02:46.208 | 20,230 G | - | - | 408,000 | 8.207,260 |
| 13.05.2026 | 09:15:23.102 | 20,240 BZ | 51 | 1.032,240 | 408,000 | 8.207,260 |
| 13.05.2026 | 09:15:18.244 | 20,250 BZ | 51 | 1.032,750 | 357,000 | 7.175,020 |
| 13.05.2026 | 09:13:45.408 | 20,090 BZ | 52 | 1.044,680 | 306,000 | 6.142,270 |
| 13.05.2026 | 09:13:41.154 | 20,050 BZ | 52 | 1.042,600 | 254,000 | 5.097,590 |
| 13.05.2026 | 09:11:50.958 | 20,010 BZ | 51 | 1.020,510 | 202,000 | 4.054,990 |
| 13.05.2026 | 09:11:47.019 | 19,980 BZ | 51 | 1.018,980 | 151,000 | 3.034,480 |
| 13.05.2026 | 09:10:12.863 | 20,140 BZ | 50 | 1.007,000 | 100,000 | 2.015,500 |
| 13.05.2026 | 09:10:07.973 | 20,170 BZ | 50 | 1.008,500 | 50,000 | 1.008,500 |
| 13.05.2026 | 09:08:24.128 | 20,360 G | - | - | - | - |
| 13.05.2026 | 08:39:48.756 | 20,610 G | - | - | - | - |
| 13.05.2026 | 08:07:57.063 | 20,310 G | - | - | - | - |
| 12.05.2026 | 21:08:54.961 | 19,320 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 21:08:54.961 | 19,320 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 20:53:24.250 | 19,390 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 19:01:24.752 | 18,870 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 18:01:43.373 | 18,510 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 17:01:36.852 | 18,590 G | - | - | 2.624,000 | 51.997,470 |
| 12.05.2026 | 16:09:55.141 | 19,460 BZ | 53 | 1.031,380 | 2.624,000 | 51.997,470 |
| 12.05.2026 | 16:09:43.881 | 19,500 BZ | 53 | 1.033,500 | 2.571,000 | 50.966,090 |
| 12.05.2026 | 16:02:23.474 | 19,290 BZ | 54 | 1.041,660 | 2.518,000 | 49.932,590 |
| 12.05.2026 | 16:01:57.542 | 19,290 BZ | 54 | 1.041,660 | 2.464,000 | 48.890,930 |
| 12.05.2026 | 16:01:25.356 | 19,210 G | - | - | 2.410,000 | 47.849,270 |
| 12.05.2026 | 16:00:09.586 | 19,240 BZ | 54 | 1.038,960 | 2.410,000 | 47.849,270 |
| 12.05.2026 | 15:59:50.690 | 19,190 BZ | 54 | 1.036,260 | 2.356,000 | 46.810,310 |
| 12.05.2026 | 15:59:30.953 | 19,120 BZ | 53 | 1.013,360 | 2.302,000 | 45.774,050 |
| 12.05.2026 | 15:59:26.479 | 19,100 BZ | 53 | 1.012,300 | 2.249,000 | 44.760,690 |
| 12.05.2026 | 15:57:46.952 | 19,230 BZ | 1 | 19,230 | 2.196,000 | 43.748,390 |
| 12.05.2026 | 15:57:42.193 | 19,180 BZ | 54 | 1.035,720 | 2.195,000 | 43.729,160 |
| 12.05.2026 | 15:57:11.664 | 19,110 BZ | 53 | 1.012,830 | 2.141,000 | 42.693,440 |
| 12.05.2026 | 15:52:07.177 | 19,240 BZ | 53 | 1.019,720 | 2.088,000 | 41.680,610 |
| 12.05.2026 | 15:51:50.415 | 19,250 BZ | 53 | 1.020,250 | 2.035,000 | 40.660,890 |
| 12.05.2026 | 15:49:47.996 | 19,320 BZ | 54 | 1.043,280 | 1.982,000 | 39.640,640 |
| 12.05.2026 | 15:49:32.839 | 19,330 BZ | 54 | 1.043,820 | 1.928,000 | 38.597,360 |
| 12.05.2026 | 15:49:09.106 | 19,260 BZ | 53 | 1.020,780 | 1.874,000 | 37.553,540 |
| 12.05.2026 | 15:49:04.698 | 19,230 BZ | 53 | 1.019,190 | 1.821,000 | 36.532,760 |
| 12.05.2026 | 15:32:19.708 | 19,490 BZ | 52 | 1.013,480 | 1.768,000 | 35.513,570 |
| 12.05.2026 | 15:32:09.420 | 19,510 BZ | 52 | 1.014,520 | 1.716,000 | 34.500,090 |
| 12.05.2026 | 15:26:33.986 | 19,510 G | - | - | 1.664,000 | 33.485,570 |
| 12.05.2026 | 14:01:34.042 | 19,870 G | - | - | 1.664,000 | 33.485,570 |
| 12.05.2026 | 13:01:27.779 | 19,950 G | - | - | 1.664,000 | 33.485,570 |
| 12.05.2026 | 12:57:15.818 | 19,820 BZ | 53 | 1.050,460 | 1.664,000 | 33.485,570 |