DAX/XDAX/KO/Call [endlos]/MS
WKN MK4ULM
ISIN DE000MK4ULM3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:13:15.245 | 24,960 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 21:13:15.245 | 24,960 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 20:52:19.923 | 24,870 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 20:07:27.336 | 25,050 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 19:05:04.841 | 25,170 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 18:05:04.194 | 25,470 G | - | - | 3.306,000 | 79.629,470 |
| 04.11.2025 | 17:26:23.441 | 25,330 BZ | 40 | 1.013,200 | 3.306,000 | 79.629,470 |
| 04.11.2025 | 17:25:52.758 | 25,350 BZ | 40 | 1.014,000 | 3.266,000 | 78.616,270 |
| 04.11.2025 | 17:25:03.633 | 25,310 BZ | 40 | 1.012,400 | 3.226,000 | 77.602,270 |
| 04.11.2025 | 17:24:54.224 | 25,310 BZ | 40 | 1.012,400 | 3.186,000 | 76.589,870 |
| 04.11.2025 | 17:21:47.287 | 25,370 BZ | 40 | 1.014,800 | 3.146,000 | 75.577,470 |
| 04.11.2025 | 17:21:01.320 | 25,300 BZ | 40 | 1.012,000 | 3.106,000 | 74.562,670 |
| 04.11.2025 | 17:05:40.314 | 25,440 G | - | - | 3.066,000 | 73.550,670 |
| 04.11.2025 | 16:57:26.202 | 25,340 BZ | 40 | 1.013,600 | 3.066,000 | 73.550,670 |
| 04.11.2025 | 16:56:40.610 | 25,300 BZ | 40 | 1.012,000 | 3.026,000 | 72.537,070 |
| 04.11.2025 | 16:36:24.514 | 25,780 BZ | 39 | 1.005,420 | 2.986,000 | 71.525,070 |
| 04.11.2025 | 16:36:21.083 | 25,800 BZ | 39 | 1.006,200 | 2.947,000 | 70.519,650 |
| 04.11.2025 | 16:35:06.333 | 25,780 BZ | 40 | 1.031,200 | 2.908,000 | 69.513,450 |
| 04.11.2025 | 16:34:46.512 | 25,720 BZ | 40 | 1.028,800 | 2.868,000 | 68.482,250 |
| 04.11.2025 | 16:29:35.238 | 25,630 BZ | 40 | 1.025,200 | 2.828,000 | 67.453,450 |
| 04.11.2025 | 16:28:46.024 | 25,600 BZ | 40 | 1.024,000 | 2.788,000 | 66.428,250 |
| 04.11.2025 | 16:27:24.889 | 25,640 BZ | 41 | 1.051,240 | 2.748,000 | 65.404,250 |
| 04.11.2025 | 16:26:27.895 | 25,620 BZ | 41 | 1.050,420 | 2.707,000 | 64.353,010 |
| 04.11.2025 | 16:21:59.094 | 25,470 BZ | 40 | 1.018,800 | 2.666,000 | 63.302,590 |
| 04.11.2025 | 16:21:33.753 | 25,440 BZ | 40 | 1.017,600 | 2.626,000 | 62.283,790 |
| 04.11.2025 | 16:18:39.658 | 25,460 BZ | 40 | 1.018,400 | 2.586,000 | 61.266,190 |
| 04.11.2025 | 16:17:56.103 | 25,480 BZ | 40 | 1.019,200 | 2.546,000 | 60.247,790 |
| 04.11.2025 | 16:08:39.955 | 25,250 BZ | 40 | 1.010,000 | 2.506,000 | 59.228,590 |
| 04.11.2025 | 16:08:27.921 | 25,230 BZ | 40 | 1.009,200 | 2.466,000 | 58.218,590 |
| 04.11.2025 | 16:05:02.861 | 25,500 G | - | - | 2.426,000 | 57.209,390 |
| 04.11.2025 | 16:03:19.616 | 25,460 BZ | 41 | 1.043,860 | 2.426,000 | 57.209,390 |
| 04.11.2025 | 16:02:32.818 | 25,470 BZ | 41 | 1.044,270 | 2.385,000 | 56.165,530 |
| 04.11.2025 | 15:56:05.547 | 25,280 BZ | 40 | 1.011,200 | 2.344,000 | 55.121,260 |
| 04.11.2025 | 15:55:48.081 | 25,280 BZ | 40 | 1.011,200 | 2.304,000 | 54.110,060 |
| 04.11.2025 | 15:55:16.198 | 25,350 BZ | 41 | 1.039,350 | 2.264,000 | 53.098,860 |
| 04.11.2025 | 15:55:00.734 | 25,310 BZ | 41 | 1.037,710 | 2.223,000 | 52.059,510 |
| 04.11.2025 | 15:54:49.236 | 25,320 BZ | 1 | 25,320 | 2.182,000 | 51.021,800 |
| 04.11.2025 | 15:54:30.895 | 25,240 BZ | 42 | 1.060,080 | 2.181,000 | 50.996,480 |
| 04.11.2025 | 15:54:01.946 | 25,230 BZ | 41 | 1.034,430 | 2.139,000 | 49.936,400 |
| 04.11.2025 | 15:29:24.121 | 24,670 G | - | - | 2.098,000 | 48.901,970 |
| 04.11.2025 | 15:09:09.245 | 24,550 BZ | 43 | 1.055,650 | 2.098,000 | 48.901,970 |
| 04.11.2025 | 15:08:09.054 | 24,450 BZ | 43 | 1.051,350 | 2.055,000 | 47.846,320 |
| 04.11.2025 | 15:06:59.486 | 24,410 BZ | 42 | 1.025,220 | 2.012,000 | 46.794,970 |
| 04.11.2025 | 15:06:28.802 | 24,370 BZ | 42 | 1.023,540 | 1.970,000 | 45.769,750 |
| 04.11.2025 | 15:04:02.904 | 24,420 BZ | 42 | 1.025,640 | 1.928,000 | 44.746,210 |
| 04.11.2025 | 15:03:38.062 | 24,420 BZ | 42 | 1.025,640 | 1.886,000 | 43.720,570 |
| 04.11.2025 | 14:39:55.109 | 24,590 BZ | 42 | 1.032,780 | 1.844,000 | 42.694,930 |
| 04.11.2025 | 14:39:28.148 | 24,610 BZ | 42 | 1.033,620 | 1.802,000 | 41.662,150 |
| 04.11.2025 | 14:23:47.845 | 24,570 BZ | 41 | 1.007,370 | 1.760,000 | 40.628,530 |
| 04.11.2025 | 14:23:41.876 | 24,550 BZ | 41 | 1.006,550 | 1.719,000 | 39.621,160 |
| 04.11.2025 | 14:05:59.544 | 24,390 G | - | - | 1.678,000 | 38.614,610 |
| 04.11.2025 | 13:05:18.788 | 23,890 G | - | - | 1.678,000 | 38.614,610 |
| 04.11.2025 | 12:07:22.058 | 23,950 G | - | - | 1.678,000 | 38.614,610 |
| 04.11.2025 | 11:26:26.293 | 23,240 G | - | - | 1.678,000 | 38.614,610 |
| 04.11.2025 | 11:24:35.329 | 23,160 BZ | 90 | 2.084,400 | 1.678,000 | 38.614,610 |
| 04.11.2025 | 11:19:42.305 | 23,060 BZ | 45 | 1.037,700 | 1.588,000 | 36.530,210 |
| 04.11.2025 | 11:18:18.165 | 22,950 BZ | 45 | 1.032,750 | 1.543,000 | 35.492,510 |
| 04.11.2025 | 11:17:39.138 | 22,910 BZ | 44 | 1.008,040 | 1.498,000 | 34.459,760 |
| 04.11.2025 | 11:17:11.895 | 22,890 BZ | 44 | 1.007,160 | 1.454,000 | 33.451,720 |
| 04.11.2025 | 11:16:36.575 | 22,890 BZ | 44 | 1.007,160 | 1.410,000 | 32.444,560 |
| 04.11.2025 | 11:16:00.123 | 22,980 BZ | 44 | 1.011,120 | 1.366,000 | 31.437,400 |
| 04.11.2025 | 11:15:38.341 | 22,980 BZ | 45 | 1.034,100 | 1.322,000 | 30.426,280 |
| 04.11.2025 | 11:15:11.429 | 23,060 BZ | 45 | 1.037,700 | 1.277,000 | 29.392,180 |
| 04.11.2025 | 11:13:39.057 | 22,990 BZ | 44 | 1.011,560 | 1.232,000 | 28.354,480 |
| 04.11.2025 | 11:13:23.070 | 23,010 BZ | 44 | 1.012,440 | 1.188,000 | 27.342,920 |
| 04.11.2025 | 11:12:00.747 | 23,040 G | - | - | 1.144,000 | 26.330,480 |
| 04.11.2025 | 10:56:38.933 | 22,840 BZ | 44 | 1.004,960 | 1.144,000 | 26.330,480 |
| 04.11.2025 | 10:56:05.250 | 22,960 BZ | 44 | 1.010,240 | 1.100,000 | 25.325,520 |
| 04.11.2025 | 10:55:06.259 | 22,980 BZ | 44 | 1.011,120 | 1.056,000 | 24.315,280 |
| 04.11.2025 | 10:54:45.159 | 23,010 BZ | 44 | 1.012,440 | 1.012,000 | 23.304,160 |
| 04.11.2025 | 10:49:31.573 | 23,120 BZ | 44 | 1.017,280 | 968,000 | 22.291,720 |
| 04.11.2025 | 10:48:39.900 | 23,060 BZ | 44 | 1.014,640 | 924,000 | 21.274,440 |
| 04.11.2025 | 10:47:35.758 | 22,970 BZ | 44 | 1.010,680 | 880,000 | 20.259,800 |
| 04.11.2025 | 10:47:25.034 | 23,010 BZ | 44 | 1.012,440 | 836,000 | 19.249,120 |
| 04.11.2025 | 10:46:44.220 | 22,950 BZ | 44 | 1.009,800 | 792,000 | 18.236,680 |
| 04.11.2025 | 10:46:21.883 | 22,890 BZ | 44 | 1.007,160 | 748,000 | 17.226,880 |
| 04.11.2025 | 10:45:15.687 | 22,980 BZ | 44 | 1.011,120 | 704,000 | 16.219,720 |
| 04.11.2025 | 10:45:03.717 | 22,940 BZ | 44 | 1.009,360 | 660,000 | 15.208,600 |
| 04.11.2025 | 10:43:49.874 | 23,020 BZ | 44 | 1.012,880 | 616,000 | 14.199,240 |
| 04.11.2025 | 10:43:25.550 | 23,110 BZ | 44 | 1.016,840 | 572,000 | 13.186,360 |
| 04.11.2025 | 10:39:27.672 | 23,040 BZ | 44 | 1.013,760 | 528,000 | 12.169,520 |
| 04.11.2025 | 10:38:51.221 | 23,060 BZ | 44 | 1.014,640 | 484,000 | 11.155,760 |
| 04.11.2025 | 10:38:33.682 | 23,040 BZ | 44 | 1.013,760 | 440,000 | 10.141,120 |
| 04.11.2025 | 10:37:48.255 | 23,010 BZ | 44 | 1.012,440 | 396,000 | 9.127,360 |
| 04.11.2025 | 10:37:38.416 | 22,940 BZ | 44 | 1.009,360 | 352,000 | 8.114,920 |
| 04.11.2025 | 10:37:29.035 | 22,950 BZ | 44 | 1.009,800 | 308,000 | 7.105,560 |
| 04.11.2025 | 10:36:29.676 | 23,050 BZ | 44 | 1.014,200 | 264,000 | 6.095,760 |
| 04.11.2025 | 10:36:15.610 | 23,030 BZ | 44 | 1.013,320 | 220,000 | 5.081,560 |
| 04.11.2025 | 10:31:31.895 | 23,180 BZ | 44 | 1.019,920 | 176,000 | 4.068,240 |
| 04.11.2025 | 10:31:27.778 | 23,170 BZ | 44 | 1.019,480 | 132,000 | 3.048,320 |
| 04.11.2025 | 10:30:03.045 | 23,050 BZ | 44 | 1.014,200 | 88,000 | 2.028,840 |
| 04.11.2025 | 10:29:16.565 | 23,060 BZ | 44 | 1.014,640 | 44,000 | 1.014,640 |
| 04.11.2025 | 10:02:29.434 | 24,090 G | - | - | - | - |
| 03.11.2025 | 21:09:17.314 | 27,630 G | - | - | - | - |
| 03.11.2025 | 21:09:17.314 | 27,630 G | - | - | - | - |
| 03.11.2025 | 20:43:10.855 | 27,580 G | - | - | - | - |
| 03.11.2025 | 20:09:41.661 | 27,660 G | - | - | - | - |
| 03.11.2025 | 19:07:01.999 | 27,640 G | - | - | - | - |
| 03.11.2025 | 18:06:10.974 | 27,320 G | - | - | - | - |
| 03.11.2025 | 17:08:20.520 | 27,250 G | - | - | - | - |