DAX/XDAX/KO/Call [endlos]/MS
WKN MK4UM1
ISIN DE000MK4UM13
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.11.2025 | 21:04:14.641 | 25,660 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 21:04:14.641 | 25,660 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 20:17:51.790 | 25,700 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 19:31:34.041 | 25,670 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 19:12:41.271 | 25,600 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 18:13:53.559 | 25,460 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 18:08:24.945 | 25,380 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 17:19:39.668 | 24,750 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 16:20:25.058 | 25,090 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 15:59:40.151 | 24,450 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 15:38:00.982 | 23,830 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 14:12:21.717 | 23,260 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 13:11:35.167 | 23,020 G | - | - | 24.400,000 | 551.064,000 |
| 05.11.2025 | 12:37:19.654 | 22,400 BZ | 100 | 2.240,000 | 24.400,000 | 551.064,000 |
| 05.11.2025 | 12:36:04.782 | 22,360 BZ | 100 | 2.236,000 | 24.300,000 | 548.824,000 |
| 05.11.2025 | 12:27:06.709 | 22,290 BZ | 100 | 2.229,000 | 24.200,000 | 546.588,000 |
| 05.11.2025 | 12:25:24.584 | 22,340 BZ | 100 | 2.234,000 | 24.100,000 | 544.359,000 |
| 05.11.2025 | 12:23:30.813 | 22,230 BZ | 100 | 2.223,000 | 24.000,000 | 542.125,000 |
| 05.11.2025 | 12:23:25.668 | 22,250 BZ | 100 | 2.225,000 | 23.900,000 | 539.902,000 |
| 05.11.2025 | 12:12:50.173 | 21,910 G | - | - | 23.800,000 | 537.677,000 |
| 05.11.2025 | 12:11:04.103 | 22,020 BZ | 100 | 2.202,000 | 23.800,000 | 537.677,000 |
| 05.11.2025 | 12:10:05.713 | 21,990 BZ | 100 | 2.199,000 | 23.700,000 | 535.475,000 |
| 05.11.2025 | 12:09:51.040 | 21,980 BZ | 100 | 2.198,000 | 23.600,000 | 533.276,000 |
| 05.11.2025 | 11:55:44.919 | 22,180 BZ | 100 | 2.218,000 | 23.400,000 | 528.888,000 |
| 05.11.2025 | 11:55:36.148 | 22,190 BZ | 100 | 2.219,000 | 23.300,000 | 526.670,000 |
| 05.11.2025 | 11:54:58.846 | 22,280 BZ | 200 | 4.456,000 | 23.200,000 | 524.451,000 |
| 05.11.2025 | 11:54:49.686 | 22,300 BZ | 100 | 2.230,000 | 23.000,000 | 519.995,000 |
| 05.11.2025 | 11:54:32.116 | 22,380 BZ | 100 | 2.238,000 | 22.900,000 | 517.765,000 |
| 05.11.2025 | 11:50:48.789 | 22,460 BZ | 200 | 4.492,000 | 22.800,000 | 515.527,000 |
| 05.11.2025 | 11:49:50.579 | 22,450 BZ | 200 | 4.490,000 | 22.600,000 | 511.035,000 |
| 05.11.2025 | 11:49:18.429 | 22,420 BZ | 200 | 4.484,000 | 22.400,000 | 506.545,000 |
| 05.11.2025 | 11:49:14.982 | 22,390 BZ | 200 | 4.478,000 | 22.200,000 | 502.061,000 |
| 05.11.2025 | 11:49:08.796 | 22,410 BZ | 100 | 2.241,000 | 22.000,000 | 497.583,000 |
| 05.11.2025 | 11:46:20.936 | 22,540 BZ | 100 | 2.254,000 | 21.900,000 | 495.342,000 |
| 05.11.2025 | 11:46:11.817 | 22,520 BZ | 100 | 2.252,000 | 21.800,000 | 493.088,000 |
| 05.11.2025 | 11:46:04.344 | 22,480 BZ | 100 | 2.248,000 | 21.700,000 | 490.836,000 |
| 05.11.2025 | 11:35:48.412 | 22,420 BZ | 300 | 6.726,000 | 21.600,000 | 488.588,000 |
| 05.11.2025 | 11:35:31.628 | 22,460 BZ | 300 | 6.738,000 | 21.300,000 | 481.862,000 |
| 05.11.2025 | 11:28:55.743 | 22,400 G | - | - | 21.000,000 | 475.124,000 |
| 05.11.2025 | 11:28:13.676 | 22,390 BZ | 300 | 6.717,000 | 21.000,000 | 475.124,000 |
| 05.11.2025 | 11:26:52.039 | 22,400 BZ | 300 | 6.720,000 | 20.700,000 | 468.407,000 |
| 05.11.2025 | 11:22:25.329 | 22,430 G | - | - | 20.400,000 | 461.687,000 |
| 05.11.2025 | 11:22:09.469 | 22,440 BZ | 300 | 6.732,000 | 20.400,000 | 461.687,000 |
| 05.11.2025 | 11:22:02.265 | 22,460 BZ | 300 | 6.738,000 | 20.100,000 | 454.955,000 |
| 05.11.2025 | 11:14:17.431 | 22,240 BZ | 300 | 6.672,000 | 19.800,000 | 448.217,000 |
| 05.11.2025 | 11:14:02.650 | 22,240 BZ | 300 | 6.672,000 | 19.500,000 | 441.545,000 |
| 05.11.2025 | 11:13:11.583 | 22,200 BZ | 300 | 6.660,000 | 19.200,000 | 434.873,000 |
| 05.11.2025 | 11:12:57.269 | 22,140 BZ | 300 | 6.642,000 | 18.900,000 | 428.213,000 |
| 05.11.2025 | 11:07:48.496 | 22,480 BZ | 300 | 6.744,000 | 18.600,000 | 421.571,000 |
| 05.11.2025 | 11:07:20.758 | 22,440 BZ | 300 | 6.732,000 | 18.300,000 | 414.827,000 |
| 05.11.2025 | 11:02:11.701 | 22,390 BZ | 500 | 11.195,000 | 18.000,000 | 408.095,000 |
| 05.11.2025 | 11:02:05.794 | 22,410 BZ | 500 | 11.205,000 | 17.500,000 | 396.900,000 |
| 05.11.2025 | 11:01:51.866 | 22,380 BZ | 500 | 11.190,000 | 17.000,000 | 385.695,000 |
| 05.11.2025 | 11:01:40.196 | 22,360 BZ | 500 | 11.180,000 | 16.500,000 | 374.505,000 |
| 05.11.2025 | 10:53:18.951 | 22,580 BZ | 200 | 4.516,000 | 16.000,000 | 363.325,000 |
| 05.11.2025 | 10:52:28.948 | 22,560 BZ | 200 | 4.512,000 | 15.800,000 | 358.809,000 |
| 05.11.2025 | 10:43:00.479 | 22,500 BZ | 300 | 6.750,000 | 15.600,000 | 354.297,000 |
| 05.11.2025 | 10:42:57.123 | 22,490 BZ | 100 | 2.249,000 | 15.300,000 | 347.547,000 |
| 05.11.2025 | 10:42:41.114 | 22,500 BZ | 100 | 2.250,000 | 15.200,000 | 345.298,000 |
| 05.11.2025 | 10:42:30.456 | 22,510 BZ | 100 | 2.251,000 | 15.100,000 | 343.048,000 |
| 05.11.2025 | 10:32:45.632 | 22,190 BZ | 100 | 2.219,000 | 15.000,000 | 340.797,000 |
| 05.11.2025 | 10:32:08.879 | 22,190 BZ | 100 | 2.219,000 | 14.900,000 | 338.578,000 |
| 05.11.2025 | 10:31:10.437 | 22,280 BZ | 100 | 2.228,000 | 14.800,000 | 336.359,000 |
| 05.11.2025 | 10:31:04.621 | 22,290 BZ | 100 | 2.229,000 | 14.700,000 | 334.131,000 |
| 05.11.2025 | 10:27:20.303 | 22,370 BZ | 100 | 2.237,000 | 14.600,000 | 331.902,000 |
| 05.11.2025 | 10:26:19.507 | 22,400 BZ | 100 | 2.240,000 | 14.500,000 | 329.665,000 |
| 05.11.2025 | 10:22:28.103 | 22,600 BZ | 100 | 2.260,000 | 14.400,000 | 327.425,000 |
| 05.11.2025 | 10:21:09.795 | 22,500 BZ | 100 | 2.250,000 | 14.300,000 | 325.165,000 |
| 05.11.2025 | 10:20:15.500 | 22,570 BZ | 200 | 4.514,000 | 14.200,000 | 322.915,000 |
| 05.11.2025 | 10:19:45.254 | 22,610 BZ | 100 | 2.261,000 | 14.000,000 | 318.401,000 |
| 05.11.2025 | 10:19:18.948 | 22,680 BZ | 100 | 2.268,000 | 13.900,000 | 316.140,000 |
| 05.11.2025 | 10:17:12.721 | 22,730 BZ | 300 | 6.819,000 | 13.800,000 | 313.872,000 |
| 05.11.2025 | 10:16:56.318 | 22,740 BZ | 300 | 6.822,000 | 13.500,000 | 307.053,000 |
| 05.11.2025 | 10:15:34.409 | 22,690 BZ | 300 | 6.807,000 | 13.200,000 | 300.231,000 |
| 05.11.2025 | 10:15:06.670 | 22,740 BZ | 300 | 6.822,000 | 12.900,000 | 293.424,000 |
| 05.11.2025 | 10:14:12.451 | 22,690 BZ | 300 | 6.807,000 | 12.600,000 | 286.602,000 |
| 05.11.2025 | 10:13:31.876 | 22,710 BZ | 300 | 6.813,000 | 12.300,000 | 279.795,000 |
| 05.11.2025 | 10:09:46.047 | 22,830 BZ | 100 | 2.283,000 | 12.000,000 | 272.982,000 |
| 05.11.2025 | 10:09:09.676 | 22,770 BZ | 100 | 2.277,000 | 11.900,000 | 270.699,000 |
| 05.11.2025 | 10:06:34.270 | 22,760 BZ | 200 | 4.552,000 | 11.800,000 | 268.422,000 |
| 05.11.2025 | 10:06:11.226 | 22,680 BZ | 200 | 4.536,000 | 11.600,000 | 263.870,000 |
| 05.11.2025 | 10:05:03.983 | 22,780 G | - | - | 11.400,000 | 259.334,000 |
| 05.11.2025 | 10:04:33.981 | 22,880 BZ | 900 | 20.592,000 | 11.400,000 | 259.334,000 |
| 05.11.2025 | 10:04:17.251 | 22,880 BZ | 300 | 6.864,000 | 10.500,000 | 238.742,000 |
| 05.11.2025 | 10:03:58.205 | 22,860 BZ | 300 | 6.858,000 | 10.200,000 | 231.878,000 |
| 05.11.2025 | 10:03:42.057 | 22,790 BZ | 300 | 6.837,000 | 9.900,000 | 225.020,000 |
| 05.11.2025 | 10:03:41.364 | 22,800 BZ | 300 | 6.840,000 | 9.600,000 | 218.183,000 |
| 05.11.2025 | 10:02:36.934 | 22,670 BZ | 300 | 6.801,000 | 9.300,000 | 211.343,000 |
| 05.11.2025 | 09:59:43.550 | 22,820 BZ | 300 | 6.846,000 | 9.000,000 | 204.542,000 |
| 05.11.2025 | 09:59:22.771 | 22,820 BZ | 300 | 6.846,000 | 8.700,000 | 197.696,000 |
| 05.11.2025 | 09:58:08.076 | 22,880 BZ | 300 | 6.864,000 | 8.400,000 | 190.850,000 |
| 05.11.2025 | 09:57:34.971 | 22,920 BZ | 300 | 6.876,000 | 8.100,000 | 183.986,000 |
| 05.11.2025 | 09:40:06.050 | 22,860 G | - | - | 7.800,000 | 177.110,000 |
| 05.11.2025 | 09:36:53.077 | 22,750 BZ | 500 | 11.375,000 | 7.800,000 | 177.110,000 |
| 05.11.2025 | 09:36:42.013 | 22,740 BZ | 500 | 11.370,000 | 7.300,000 | 165.735,000 |
| 05.11.2025 | 09:36:03.224 | 22,740 BZ | 500 | 11.370,000 | 6.800,000 | 154.365,000 |
| 05.11.2025 | 09:35:40.612 | 22,690 BZ | 500 | 11.345,000 | 6.300,000 | 142.995,000 |
| 05.11.2025 | 09:35:23.939 | 22,740 BZ | 500 | 11.370,000 | 5.800,000 | 131.650,000 |
| 05.11.2025 | 09:34:58.336 | 22,760 BZ | 500 | 11.380,000 | 5.300,000 | 120.280,000 |
| 05.11.2025 | 09:34:05.895 | 22,740 BZ | 500 | 11.370,000 | 4.800,000 | 108.900,000 |