DAX/XDAX/KO/Call [endlos]/MS
WKN MK4ULM
ISIN DE000MK4ULM3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 10:02:32.211 | 23,530 G | - | - | 274,000 | 6.101,260 |
| 18.09.2025 | 09:06:02.039 | 23,000 G | - | - | 274,000 | 6.101,260 |
| 18.09.2025 | 09:02:43.656 | 22,870 BZ | 44 | 1.006,280 | 274,000 | 6.101,260 |
| 18.09.2025 | 09:02:22.236 | 23,000 BZ | 44 | 1.012,000 | 230,000 | 5.094,980 |
| 18.09.2025 | 08:37:36.685 | 22,340 G | - | - | 186,000 | 4.082,980 |
| 18.09.2025 | 08:15:10.852 | 22,060 BZ | 46 | 1.014,760 | 186,000 | 4.082,980 |
| 18.09.2025 | 08:15:02.691 | 22,030 BZ | 46 | 1.013,380 | 140,000 | 3.068,220 |
| 18.09.2025 | 08:03:48.156 | 22,060 G | - | - | 94,000 | 2.054,840 |
| 18.09.2025 | 08:00:50.776 | 21,910 BZ | 47 | 1.029,770 | 94,000 | 2.054,840 |
| 18.09.2025 | 08:00:01.465 | 21,810 BZ | 47 | 1.025,070 | 47,000 | 1.025,070 |
| 17.09.2025 | 21:14:39.092 | 21,190 G | - | - | 3.850,000 | 82.140,260 |
| 17.09.2025 | 21:14:39.092 | 21,190 G | - | - | 3.850,000 | 82.140,260 |
| 17.09.2025 | 21:14:39.092 | 21,190 G | - | - | 3.850,000 | 82.140,260 |
| 17.09.2025 | 21:14:39.092 | 21,190 G | - | - | 3.850,000 | 82.140,260 |
| 17.09.2025 | 20:59:22.892 | 21,270 BZ | 50 | 1.063,500 | 3.850,000 | 82.140,260 |
| 17.09.2025 | 20:59:22.892 | 21,270 BZ | 50 | 1.063,500 | 3.850,000 | 82.140,260 |
| 17.09.2025 | 20:58:23.869 | 21,270 BZ | 50 | 1.063,500 | 3.800,000 | 81.076,760 |
| 17.09.2025 | 20:58:23.869 | 21,270 BZ | 50 | 1.063,500 | 3.800,000 | 81.076,760 |
| 17.09.2025 | 20:57:11.448 | 21,100 BZ | 100 | 2.110,000 | 3.750,000 | 80.013,260 |
| 17.09.2025 | 20:57:11.448 | 21,100 BZ | 100 | 2.110,000 | 3.750,000 | 80.013,260 |
| 17.09.2025 | 20:57:06.549 | 21,100 BZ | 100 | 2.110,000 | 3.650,000 | 77.903,260 |
| 17.09.2025 | 20:57:06.549 | 21,100 BZ | 100 | 2.110,000 | 3.650,000 | 77.903,260 |
| 17.09.2025 | 20:45:04.688 | 20,780 BZ | 50 | 1.039,000 | 3.550,000 | 75.793,260 |
| 17.09.2025 | 20:45:04.688 | 20,780 BZ | 50 | 1.039,000 | 3.550,000 | 75.793,260 |
| 17.09.2025 | 20:44:31.463 | 20,690 BZ | 50 | 1.034,500 | 3.500,000 | 74.754,260 |
| 17.09.2025 | 20:44:31.463 | 20,690 BZ | 50 | 1.034,500 | 3.500,000 | 74.754,260 |
| 17.09.2025 | 20:37:06.368 | 21,010 BZ | 50 | 1.050,500 | 3.450,000 | 73.719,760 |
| 17.09.2025 | 20:37:06.368 | 21,010 BZ | 50 | 1.050,500 | 3.450,000 | 73.719,760 |
| 17.09.2025 | 20:37:02.512 | 21,000 BZ | 50 | 1.050,000 | 3.400,000 | 72.669,260 |
| 17.09.2025 | 20:37:02.512 | 21,000 BZ | 50 | 1.050,000 | 3.400,000 | 72.669,260 |
| 17.09.2025 | 20:35:53.778 | 21,110 BZ | 50 | 1.055,500 | 3.350,000 | 71.619,260 |
| 17.09.2025 | 20:35:53.778 | 21,110 BZ | 50 | 1.055,500 | 3.350,000 | 71.619,260 |
| 17.09.2025 | 20:34:57.161 | 20,970 BZ | 50 | 1.048,500 | 3.300,000 | 70.563,760 |
| 17.09.2025 | 20:34:57.161 | 20,970 BZ | 50 | 1.048,500 | 3.300,000 | 70.563,760 |
| 17.09.2025 | 20:33:19.895 | 20,950 BZ | 98 | 2.053,100 | 3.250,000 | 69.515,260 |
| 17.09.2025 | 20:33:19.895 | 20,950 BZ | 98 | 2.053,100 | 3.250,000 | 69.515,260 |
| 17.09.2025 | 20:33:14.286 | 20,950 BZ | 48 | 1.005,600 | 3.152,000 | 67.462,160 |
| 17.09.2025 | 20:33:14.286 | 20,950 BZ | 48 | 1.005,600 | 3.152,000 | 67.462,160 |
| 17.09.2025 | 20:32:30.745 | 21,110 BZ | 50 | 1.055,500 | 3.104,000 | 66.456,560 |
| 17.09.2025 | 20:32:30.745 | 21,110 BZ | 50 | 1.055,500 | 3.104,000 | 66.456,560 |
| 17.09.2025 | 20:19:28.366 | 21,310 G | - | - | 3.054,000 | 65.401,060 |
| 17.09.2025 | 20:19:28.366 | 21,310 G | - | - | 3.054,000 | 65.401,060 |
| 17.09.2025 | 20:17:01.546 | 21,340 BZ | 50 | 1.067,000 | 3.054,000 | 65.401,060 |
| 17.09.2025 | 20:17:01.546 | 21,340 BZ | 50 | 1.067,000 | 3.054,000 | 65.401,060 |
| 17.09.2025 | 20:16:44.349 | 21,330 BZ | 50 | 1.066,500 | 3.004,000 | 64.334,060 |
| 17.09.2025 | 20:16:44.349 | 21,330 BZ | 50 | 1.066,500 | 3.004,000 | 64.334,060 |
| 17.09.2025 | 19:48:17.642 | 21,420 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 19:48:17.642 | 21,420 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 19:14:12.443 | 21,300 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 19:14:12.443 | 21,300 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 18:09:03.963 | 21,440 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 18:09:03.963 | 21,440 G | - | - | 2.954,000 | 63.267,560 |
| 17.09.2025 | 17:58:19.980 | 21,490 BZ | 150 | 3.223,500 | 2.954,000 | 63.267,560 |
| 17.09.2025 | 17:58:19.980 | 21,490 BZ | 150 | 3.223,500 | 2.954,000 | 63.267,560 |
| 17.09.2025 | 17:58:00.754 | 21,500 BZ | 150 | 3.225,000 | 2.804,000 | 60.044,060 |
| 17.09.2025 | 17:58:00.754 | 21,500 BZ | 150 | 3.225,000 | 2.804,000 | 60.044,060 |
| 17.09.2025 | 17:36:41.449 | 21,200 BZ | 49 | 1.038,800 | 2.654,000 | 56.819,060 |
| 17.09.2025 | 17:36:41.449 | 21,200 BZ | 49 | 1.038,800 | 2.654,000 | 56.819,060 |
| 17.09.2025 | 17:35:23.469 | 21,150 BZ | 49 | 1.036,350 | 2.605,000 | 55.780,260 |
| 17.09.2025 | 17:35:23.469 | 21,150 BZ | 49 | 1.036,350 | 2.605,000 | 55.780,260 |
| 17.09.2025 | 17:24:53.912 | 21,070 BZ | 48 | 1.011,360 | 2.556,000 | 54.743,910 |
| 17.09.2025 | 17:24:53.912 | 21,070 BZ | 48 | 1.011,360 | 2.556,000 | 54.743,910 |
| 17.09.2025 | 17:24:39.956 | 21,070 BZ | 48 | 1.011,360 | 2.508,000 | 53.732,550 |
| 17.09.2025 | 17:24:39.956 | 21,070 BZ | 48 | 1.011,360 | 2.508,000 | 53.732,550 |
| 17.09.2025 | 17:21:44.000 | 21,010 G | - | - | 2.460,000 | 52.721,190 |
| 17.09.2025 | 17:21:44.000 | 21,010 G | - | - | 2.460,000 | 52.721,190 |
| 17.09.2025 | 17:17:16.204 | 20,970 BZ | 48 | 1.006,560 | 2.460,000 | 52.721,190 |
| 17.09.2025 | 17:17:16.204 | 20,970 BZ | 48 | 1.006,560 | 2.460,000 | 52.721,190 |
| 17.09.2025 | 17:17:09.627 | 20,960 BZ | 48 | 1.006,080 | 2.412,000 | 51.714,630 |
| 17.09.2025 | 17:17:09.627 | 20,960 BZ | 48 | 1.006,080 | 2.412,000 | 51.714,630 |
| 17.09.2025 | 17:14:28.239 | 20,820 BZ | 49 | 1.020,180 | 2.364,000 | 50.708,550 |
| 17.09.2025 | 17:14:28.239 | 20,820 BZ | 49 | 1.020,180 | 2.364,000 | 50.708,550 |
| 17.09.2025 | 17:14:22.896 | 20,820 BZ | 49 | 1.020,180 | 2.315,000 | 49.688,370 |
| 17.09.2025 | 17:14:22.896 | 20,820 BZ | 49 | 1.020,180 | 2.315,000 | 49.688,370 |
| 17.09.2025 | 17:08:51.743 | 20,750 BZ | 49 | 1.016,750 | 2.266,000 | 48.668,190 |
| 17.09.2025 | 17:08:51.743 | 20,750 BZ | 49 | 1.016,750 | 2.266,000 | 48.668,190 |
| 17.09.2025 | 17:08:47.325 | 20,770 BZ | 49 | 1.017,730 | 2.217,000 | 47.651,440 |
| 17.09.2025 | 17:08:47.325 | 20,770 BZ | 49 | 1.017,730 | 2.217,000 | 47.651,440 |
| 17.09.2025 | 16:58:47.828 | 20,910 BZ | 48 | 1.003,680 | 2.168,000 | 46.633,710 |
| 17.09.2025 | 16:58:47.828 | 20,910 BZ | 48 | 1.003,680 | 2.168,000 | 46.633,710 |
| 17.09.2025 | 16:58:25.850 | 20,930 BZ | 48 | 1.004,640 | 2.120,000 | 45.630,030 |
| 17.09.2025 | 16:58:25.850 | 20,930 BZ | 48 | 1.004,640 | 2.120,000 | 45.630,030 |
| 17.09.2025 | 16:57:00.727 | 21,020 BZ | 48 | 1.008,960 | 2.072,000 | 44.625,390 |
| 17.09.2025 | 16:57:00.727 | 21,020 BZ | 48 | 1.008,960 | 2.072,000 | 44.625,390 |
| 17.09.2025 | 16:56:55.648 | 21,010 BZ | 48 | 1.008,480 | 2.024,000 | 43.616,430 |
| 17.09.2025 | 16:56:55.648 | 21,010 BZ | 48 | 1.008,480 | 2.024,000 | 43.616,430 |
| 17.09.2025 | 16:43:44.551 | 21,110 BZ | 49 | 1.034,390 | 1.976,000 | 42.607,950 |
| 17.09.2025 | 16:43:44.551 | 21,110 BZ | 49 | 1.034,390 | 1.976,000 | 42.607,950 |
| 17.09.2025 | 16:43:40.331 | 21,100 BZ | 49 | 1.033,900 | 1.927,000 | 41.573,560 |
| 17.09.2025 | 16:43:40.331 | 21,100 BZ | 49 | 1.033,900 | 1.927,000 | 41.573,560 |
| 17.09.2025 | 16:42:46.958 | 21,020 BZ | 50 | 1.051,000 | 1.878,000 | 40.539,660 |
| 17.09.2025 | 16:42:46.958 | 21,020 BZ | 50 | 1.051,000 | 1.878,000 | 40.539,660 |
| 17.09.2025 | 16:42:31.815 | 21,000 BZ | 50 | 1.050,000 | 1.828,000 | 39.488,660 |
| 17.09.2025 | 16:42:31.815 | 21,000 BZ | 50 | 1.050,000 | 1.828,000 | 39.488,660 |
| 17.09.2025 | 16:40:21.748 | 21,090 BZ | 100 | 2.109,000 | 1.778,000 | 38.438,660 |
| 17.09.2025 | 16:40:21.748 | 21,090 BZ | 100 | 2.109,000 | 1.778,000 | 38.438,660 |
| 17.09.2025 | 16:40:17.012 | 21,070 BZ | 100 | 2.107,000 | 1.678,000 | 36.329,660 |
| 17.09.2025 | 16:40:17.012 | 21,070 BZ | 100 | 2.107,000 | 1.678,000 | 36.329,660 |
| 17.09.2025 | 16:40:07.071 | 21,060 BZ | 50 | 1.053,000 | 1.578,000 | 34.222,660 |
| 17.09.2025 | 16:40:07.071 | 21,060 BZ | 50 | 1.053,000 | 1.578,000 | 34.222,660 |