DAX/XDAX/KO/Call [endlos]/MS
WKN MK4ULM
ISIN DE000MK4ULM3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18:23:10.602 | 9,720 BZ | 104 | 1.010,880 | 14.016,000 | 153.128,870 |
| 19.03.2026 | 18:23:05.675 | 9,680 BZ | 104 | 1.006,720 | 13.912,000 | 152.117,990 |
| 19.03.2026 | 18:18:17.866 | 9,310 BZ | 111 | 1.033,410 | 13.808,000 | 151.111,270 |
| 19.03.2026 | 18:18:06.572 | 9,320 BZ | 111 | 1.034,520 | 13.697,000 | 150.077,860 |
| 19.03.2026 | 18:12:29.910 | 9,340 BZ | 109 | 1.018,060 | 13.586,000 | 149.043,340 |
| 19.03.2026 | 18:12:17.056 | 9,270 BZ | 109 | 1.010,430 | 13.477,000 | 148.025,280 |
| 19.03.2026 | 18:11:05.551 | 9,310 G | - | - | 13.368,000 | 147.014,850 |
| 19.03.2026 | 18:10:44.100 | 9,420 BZ | 110 | 1.036,200 | 13.368,000 | 147.014,850 |
| 19.03.2026 | 18:10:37.799 | 9,360 BZ | 110 | 1.029,600 | 13.258,000 | 145.978,650 |
| 19.03.2026 | 18:10:22.564 | 9,280 BZ | 109 | 1.011,520 | 13.148,000 | 144.949,050 |
| 19.03.2026 | 18:09:56.026 | 9,280 BZ | 109 | 1.011,520 | 13.039,000 | 143.937,530 |
| 19.03.2026 | 18:07:49.774 | 9,470 BZ | 1 | 9,470 | 12.930,000 | 142.926,010 |
| 19.03.2026 | 18:06:46.247 | 9,560 BZ | 107 | 1.022,920 | 12.929,000 | 142.916,540 |
| 19.03.2026 | 18:05:53.163 | 9,480 BZ | 106 | 1.004,880 | 12.822,000 | 141.893,620 |
| 19.03.2026 | 18:02:12.926 | 9,820 BZ | 103 | 1.011,460 | 12.716,000 | 140.888,740 |
| 19.03.2026 | 18:01:57.316 | 9,790 BZ | 103 | 1.008,370 | 12.613,000 | 139.877,280 |
| 19.03.2026 | 17:55:28.039 | 9,930 BZ | 103 | 1.022,790 | 12.510,000 | 138.868,910 |
| 19.03.2026 | 17:54:41.180 | 9,880 BZ | 103 | 1.017,640 | 12.407,000 | 137.846,120 |
| 19.03.2026 | 17:52:39.786 | 9,730 BZ | 102 | 992,460 | 12.304,000 | 136.828,480 |
| 19.03.2026 | 17:51:22.002 | 9,810 BZ | 102 | 1.000,620 | 12.202,000 | 135.836,020 |
| 19.03.2026 | 17:50:58.836 | 9,940 BZ | 101 | 1.003,940 | 12.100,000 | 134.835,400 |
| 19.03.2026 | 17:50:41.996 | 10,130 BZ | 101 | 1.023,130 | 11.999,000 | 133.831,460 |
| 19.03.2026 | 17:50:34.380 | 10,140 BZ | 100 | 1.014,000 | 11.898,000 | 132.808,330 |
| 19.03.2026 | 17:50:18.259 | 10,050 BZ | 100 | 1.005,000 | 11.798,000 | 131.794,330 |
| 19.03.2026 | 17:49:43.734 | 10,090 BZ | 1.110 | 11.199,900 | 11.698,000 | 130.789,330 |
| 19.03.2026 | 17:43:08.039 | 10,300 BZ | 100 | 1.030,000 | 10.588,000 | 119.589,430 |
| 19.03.2026 | 17:42:37.629 | 10,430 BZ | 100 | 1.043,000 | 10.488,000 | 118.559,430 |
| 19.03.2026 | 17:38:59.639 | 10,320 BZ | 100 | 1.032,000 | 10.388,000 | 117.516,430 |
| 19.03.2026 | 17:38:54.265 | 10,250 BZ | 100 | 1.025,000 | 10.288,000 | 116.484,430 |
| 19.03.2026 | 17:35:29.462 | 10,160 BZ | 99 | 1.005,840 | 10.188,000 | 115.459,430 |
| 19.03.2026 | 17:35:23.773 | 10,150 BZ | 99 | 1.004,850 | 10.089,000 | 114.453,590 |
| 19.03.2026 | 17:27:13.568 | 10,340 BZ | 98 | 1.013,320 | 9.990,000 | 113.448,740 |
| 19.03.2026 | 17:27:03.019 | 10,400 BZ | 98 | 1.019,200 | 9.892,000 | 112.435,420 |
| 19.03.2026 | 17:25:48.757 | 10,340 BZ | 97 | 1.002,980 | 9.697,000 | 110.413,240 |
| 19.03.2026 | 17:23:38.568 | 10,540 BZ | 1 | 10,540 | 9.600,000 | 109.410,260 |
| 19.03.2026 | 17:23:30.078 | 10,510 BZ | 98 | 1.029,980 | 9.599,000 | 109.399,720 |
| 19.03.2026 | 17:23:13.231 | 10,380 BZ | 97 | 1.006,860 | 9.501,000 | 108.369,740 |
| 19.03.2026 | 17:21:25.853 | 10,670 BZ | 96 | 1.024,320 | 9.404,000 | 107.362,880 |
| 19.03.2026 | 17:21:21.976 | 10,690 BZ | 96 | 1.026,240 | 9.308,000 | 106.338,560 |
| 19.03.2026 | 17:16:11.320 | 10,770 G | - | - | 9.212,000 | 105.312,320 |
| 19.03.2026 | 16:53:50.573 | 10,980 BZ | 93 | 1.021,140 | 9.212,000 | 105.312,320 |
| 19.03.2026 | 16:53:45.535 | 10,950 BZ | 93 | 1.018,350 | 9.119,000 | 104.291,180 |
| 19.03.2026 | 16:43:07.054 | 10,540 BZ | 97 | 1.022,380 | 8.929,000 | 102.248,510 |
| 19.03.2026 | 16:43:03.012 | 10,460 BZ | 98 | 1.025,080 | 8.832,000 | 101.226,130 |
| 19.03.2026 | 16:42:58.153 | 10,390 BZ | 98 | 1.018,220 | 8.734,000 | 100.201,050 |
| 19.03.2026 | 16:42:14.344 | 10,340 BZ | 97 | 1.002,980 | 8.636,000 | 99.182,830 |
| 19.03.2026 | 16:41:13.421 | 10,430 BZ | 96 | 1.001,280 | 8.442,000 | 97.178,810 |
| 19.03.2026 | 16:33:08.241 | 10,490 G | - | - | 8.250,000 | 95.174,330 |
| 19.03.2026 | 16:29:28.935 | 10,800 BZ | 95 | 1.026,000 | 8.250,000 | 95.174,330 |
| 19.03.2026 | 16:29:24.744 | 10,770 BZ | 95 | 1.023,150 | 8.155,000 | 94.148,330 |
| 19.03.2026 | 16:26:51.862 | 10,700 BZ | 94 | 1.005,800 | 8.060,000 | 93.125,180 |
| 19.03.2026 | 16:24:51.826 | 10,850 BZ | 92 | 998,200 | 7.872,000 | 91.116,400 |
| 19.03.2026 | 16:24:46.384 | 10,870 BZ | 92 | 1.000,040 | 7.780,000 | 90.118,200 |
| 19.03.2026 | 16:06:49.197 | 11,500 G | - | - | 7.688,000 | 89.118,160 |
| 19.03.2026 | 15:32:08.786 | 10,630 G | - | - | 7.688,000 | 89.118,160 |
| 19.03.2026 | 14:29:45.125 | 9,730 BZ | 105 | 1.021,650 | 7.688,000 | 89.118,160 |
| 19.03.2026 | 14:27:05.944 | 9,530 BZ | 104 | 991,120 | 7.478,000 | 87.072,760 |
| 19.03.2026 | 14:27:01.984 | 9,670 BZ | 104 | 1.005,680 | 7.374,000 | 86.081,640 |
| 19.03.2026 | 14:17:18.756 | 10,050 BZ | 102 | 1.025,100 | 7.270,000 | 85.075,960 |
| 19.03.2026 | 14:17:13.575 | 10,030 BZ | 102 | 1.023,060 | 7.168,000 | 84.050,860 |
| 19.03.2026 | 14:05:52.197 | 9,690 G | - | - | 7.066,000 | 83.027,800 |
| 19.03.2026 | 14:00:33.770 | 9,950 BZ | 101 | 1.004,950 | 6.965,000 | 82.023,860 |
| 19.03.2026 | 13:04:44.085 | 10,600 G | - | - | 6.864,000 | 81.018,910 |
| 19.03.2026 | 12:28:26.970 | 10,930 BZ | 94 | 1.027,420 | 6.864,000 | 81.018,910 |
| 19.03.2026 | 12:28:04.876 | 10,920 BZ | 94 | 1.026,480 | 6.770,000 | 79.991,490 |
| 19.03.2026 | 12:27:00.941 | 10,740 BZ | 95 | 1.020,300 | 6.676,000 | 78.965,010 |
| 19.03.2026 | 12:26:56.171 | 10,740 BZ | 95 | 1.020,300 | 6.581,000 | 77.944,710 |
| 19.03.2026 | 12:25:40.533 | 10,640 BZ | 94 | 1.000,160 | 6.486,000 | 76.924,410 |
| 19.03.2026 | 12:25:36.974 | 10,650 BZ | 94 | 1.001,100 | 6.392,000 | 75.924,250 |
| 19.03.2026 | 12:22:36.315 | 10,780 BZ | 93 | 1.002,540 | 6.298,000 | 74.923,150 |
| 19.03.2026 | 12:22:30.811 | 10,840 BZ | 93 | 1.008,120 | 6.205,000 | 73.920,610 |
| 19.03.2026 | 12:12:20.421 | 11,040 BZ | 93 | 1.026,720 | 6.112,000 | 72.912,490 |
| 19.03.2026 | 12:12:16.000 | 11,070 BZ | 93 | 1.029,510 | 6.019,000 | 71.885,770 |
| 19.03.2026 | 12:11:44.159 | 10,940 BZ | 92 | 1.006,480 | 5.926,000 | 70.856,260 |
| 19.03.2026 | 12:11:37.701 | 10,960 BZ | 92 | 1.008,320 | 5.834,000 | 69.849,780 |
| 19.03.2026 | 12:04:34.366 | 11,220 G | - | - | 5.742,000 | 68.841,460 |
| 19.03.2026 | 11:26:09.911 | 11,400 BZ | 90 | 1.026,000 | 5.742,000 | 68.841,460 |
| 19.03.2026 | 11:25:41.168 | 11,340 BZ | 90 | 1.020,600 | 5.652,000 | 67.815,460 |
| 19.03.2026 | 11:22:09.183 | 11,270 BZ | 89 | 1.003,030 | 5.562,000 | 66.794,860 |
| 19.03.2026 | 11:22:01.434 | 11,280 BZ | 89 | 1.003,920 | 5.473,000 | 65.791,830 |
| 19.03.2026 | 11:19:02.642 | 11,520 BZ | 89 | 1.025,280 | 5.295,000 | 63.778,650 |
| 19.03.2026 | 11:17:41.252 | 11,360 BZ | 88 | 999,680 | 5.206,000 | 62.753,370 |
| 19.03.2026 | 11:17:34.416 | 11,410 BZ | 88 | 1.004,080 | 5.118,000 | 61.753,690 |
| 19.03.2026 | 11:12:30.940 | 11,780 BZ | 87 | 1.024,860 | 5.030,000 | 60.749,610 |
| 19.03.2026 | 11:12:25.503 | 11,740 BZ | 87 | 1.021,380 | 4.943,000 | 59.724,750 |
| 19.03.2026 | 11:08:21.069 | 11,620 BZ | 1 | 11,620 | 4.856,000 | 58.703,370 |
| 19.03.2026 | 11:07:59.495 | 11,590 BZ | 89 | 1.031,510 | 4.855,000 | 58.691,750 |
| 19.03.2026 | 11:07:26.272 | 11,460 BZ | 88 | 1.008,480 | 4.766,000 | 57.660,240 |
| 19.03.2026 | 11:05:59.875 | 11,600 G | - | - | 4.678,000 | 56.651,760 |
| 19.03.2026 | 11:04:35.479 | 11,690 BZ | 86 | 1.005,340 | 4.678,000 | 56.651,760 |
| 19.03.2026 | 11:04:29.916 | 11,700 BZ | 86 | 1.006,200 | 4.592,000 | 55.646,420 |
| 19.03.2026 | 11:02:27.447 | 11,680 BZ | 1 | 11,680 | 4.506,000 | 54.640,220 |
| 19.03.2026 | 11:02:02.580 | 11,870 BZ | 87 | 1.032,690 | 4.505,000 | 54.628,540 |
| 19.03.2026 | 11:01:43.673 | 11,750 BZ | 86 | 1.010,500 | 4.418,000 | 53.595,850 |
| 19.03.2026 | 10:58:49.316 | 12,030 BZ | 84 | 1.010,520 | 4.332,000 | 52.585,350 |
| 19.03.2026 | 10:58:42.125 | 12,040 BZ | 84 | 1.011,360 | 4.248,000 | 51.574,830 |
| 19.03.2026 | 10:57:27.203 | 12,180 BZ | 82 | 998,760 | 4.164,000 | 50.563,470 |
| 19.03.2026 | 10:56:36.407 | 12,210 BZ | 82 | 1.001,220 | 4.082,000 | 49.564,710 |
| 19.03.2026 | 10:32:02.461 | 11,330 BZ | 92 | 1.042,360 | 4.000,000 | 48.563,490 |
| 19.03.2026 | 10:31:56.708 | 11,210 BZ | 92 | 1.031,320 | 3.908,000 | 47.521,130 |