DAX/KO/Call [endlos]/MS
WKN MK4V9L
ISIN DE000MK4V9L7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:12:56.792 | 31,610 BZ | 50 | 1.580,500 | 4.200,000 | 137.897,500 |
| 18.09.2026 | 21:12:48.104 | 31,610 BZ | 50 | 1.580,500 | 4.150,000 | 136.317,000 |
| 18.09.2026 | 21:08:29.051 | 31,560 G | - | - | 4.100,000 | 134.736,500 |
| 18.09.2026 | 19:07:48.089 | 31,440 G | - | - | 4.100,000 | 134.736,500 |
| 18.09.2026 | 18:50:24.009 | 31,520 BZ | 50 | 1.576,000 | 4.100,000 | 134.736,500 |
| 18.09.2026 | 18:50:16.945 | 31,510 BZ | 50 | 1.575,500 | 4.050,000 | 133.160,500 |
| 18.09.2026 | 18:07:49.965 | 31,370 G | - | - | 4.000,000 | 131.585,000 |
| 18.09.2026 | 17:59:09.686 | 31,410 BZ | 50 | 1.570,500 | 4.000,000 | 131.585,000 |
| 18.09.2026 | 17:58:53.589 | 31,400 BZ | 50 | 1.570,000 | 3.950,000 | 130.014,500 |
| 18.09.2026 | 17:38:52.068 | 31,490 BZ | 50 | 1.574,500 | 3.900,000 | 128.444,500 |
| 18.09.2026 | 17:38:48.498 | 31,510 BZ | 50 | 1.575,500 | 3.850,000 | 126.870,000 |
| 18.09.2026 | 17:30:04.907 | 31,670 BZ | 50 | 1.583,500 | 3.800,000 | 125.294,500 |
| 18.09.2026 | 17:29:17.675 | 31,470 BZ | 50 | 1.573,500 | 3.750,000 | 123.711,000 |
| 18.09.2026 | 17:16:33.854 | 31,660 BZ | 50 | 1.583,000 | 3.700,000 | 122.137,500 |
| 18.09.2026 | 17:16:22.282 | 31,670 BZ | 50 | 1.583,500 | 3.650,000 | 120.554,500 |
| 18.09.2026 | 17:09:35.850 | 31,870 G | - | - | 3.600,000 | 118.971,000 |
| 18.09.2026 | 16:51:33.014 | 31,950 BZ | 50 | 1.597,500 | 3.600,000 | 118.971,000 |
| 18.09.2026 | 16:51:27.294 | 31,930 BZ | 50 | 1.596,500 | 3.550,000 | 117.373,500 |
| 18.09.2026 | 16:50:49.736 | 31,900 BZ | 50 | 1.595,000 | 3.450,000 | 114.181,500 |
| 18.09.2026 | 16:45:31.603 | 31,710 BZ | 100 | 3.171,000 | 3.400,000 | 112.586,500 |
| 18.09.2026 | 16:45:05.734 | 31,700 BZ | 50 | 1.585,000 | 3.300,000 | 109.415,500 |
| 18.09.2026 | 16:45:04.072 | 31,700 BZ | 50 | 1.585,000 | 3.250,000 | 107.830,500 |
| 18.09.2026 | 16:42:19.023 | 31,860 BZ | 50 | 1.593,000 | 3.200,000 | 106.245,500 |
| 18.09.2026 | 16:42:10.323 | 31,920 BZ | 50 | 1.596,000 | 3.150,000 | 104.652,500 |
| 18.09.2026 | 16:20:48.228 | 32,290 BZ | 50 | 1.614,500 | 3.100,000 | 103.056,500 |
| 18.09.2026 | 16:20:12.726 | 32,360 BZ | 50 | 1.618,000 | 3.050,000 | 101.442,000 |
| 18.09.2026 | 16:11:37.601 | 32,240 BZ | 50 | 1.612,000 | 3.000,000 | 99.824,000 |
| 18.09.2026 | 16:10:54.506 | 32,190 BZ | 50 | 1.609,500 | 2.900,000 | 96.601,000 |
| 18.09.2026 | 16:10:46.537 | 32,210 BZ | 50 | 1.610,500 | 2.850,000 | 94.991,500 |
| 18.09.2026 | 16:09:39.867 | 32,060 BZ | 50 | 1.603,000 | 2.800,000 | 93.381,000 |
| 18.09.2026 | 16:09:36.269 | 32,050 BZ | 50 | 1.602,500 | 2.750,000 | 91.778,000 |
| 18.09.2026 | 16:09:16.969 | 31,980 BZ | 50 | 1.599,000 | 2.650,000 | 88.574,500 |
| 18.09.2026 | 16:07:55.051 | 31,890 G | - | - | 2.600,000 | 86.975,500 |
| 18.09.2026 | 16:02:21.228 | 31,760 BZ | 50 | 1.588,000 | 2.600,000 | 86.975,500 |
| 18.09.2026 | 16:02:03.732 | 31,720 BZ | 50 | 1.586,000 | 2.550,000 | 85.387,500 |
| 18.09.2026 | 15:53:08.074 | 31,850 BZ | 50 | 1.592,500 | 2.450,000 | 82.210,500 |
| 18.09.2026 | 15:44:20.016 | 32,160 BZ | 50 | 1.608,000 | 2.150,000 | 72.616,000 |
| 18.09.2026 | 15:39:55.692 | 32,390 BZ | 50 | 1.619,500 | 2.100,000 | 71.008,000 |
| 18.09.2026 | 15:39:32.483 | 32,460 BZ | 50 | 1.623,000 | 2.050,000 | 69.388,500 |
| 18.09.2026 | 15:36:31.529 | 32,160 BZ | 50 | 1.608,000 | 2.000,000 | 67.765,500 |
| 18.09.2026 | 15:36:26.040 | 32,180 BZ | 50 | 1.609,000 | 1.950,000 | 66.157,500 |
| 18.09.2026 | 15:35:38.220 | 32,310 BZ | 50 | 1.615,500 | 1.900,000 | 64.548,500 |
| 18.09.2026 | 15:35:25.335 | 32,340 BZ | 50 | 1.617,000 | 1.850,000 | 62.933,000 |
| 18.09.2026 | 15:32:48.169 | 32,400 G | - | - | 1.800,000 | 61.316,000 |
| 18.09.2026 | 15:31:17.329 | 32,450 BZ | 50 | 1.622,500 | 1.750,000 | 59.694,500 |
| 18.09.2026 | 15:31:09.778 | 32,530 BZ | 50 | 1.626,500 | 1.700,000 | 58.072,000 |
| 18.09.2026 | 15:30:24.584 | 32,540 BZ | 50 | 1.627,000 | 1.650,000 | 56.445,500 |
| 18.09.2026 | 14:45:04.769 | 32,730 BZ | 50 | 1.636,500 | 1.600,000 | 54.818,500 |
| 18.09.2026 | 14:44:47.009 | 32,740 BZ | 50 | 1.637,000 | 1.550,000 | 53.182,000 |
| 18.09.2026 | 14:08:15.946 | 32,810 G | - | - | 1.500,000 | 51.545,000 |
| 18.09.2026 | 13:19:01.274 | 33,540 BZ | 50 | 1.677,000 | 1.500,000 | 51.545,000 |
| 18.09.2026 | 13:18:53.122 | 33,550 BZ | 50 | 1.677,500 | 1.450,000 | 49.868,000 |
| 18.09.2026 | 13:03:59.735 | 34,030 G | - | - | 1.400,000 | 48.190,500 |
| 18.09.2026 | 12:11:14.429 | 34,030 G | - | - | 1.400,000 | 48.190,500 |
| 18.09.2026 | 12:06:43.433 | 34,000 BZ | 50 | 1.700,000 | 1.400,000 | 48.190,500 |
| 18.09.2026 | 12:06:38.397 | 33,970 BZ | 50 | 1.698,500 | 1.350,000 | 46.490,500 |
| 18.09.2026 | 12:03:23.887 | 33,960 BZ | 50 | 1.698,000 | 1.300,000 | 44.792,000 |
| 18.09.2026 | 12:02:52.537 | 33,860 BZ | 50 | 1.693,000 | 1.250,000 | 43.094,000 |
| 18.09.2026 | 11:10:56.747 | 34,690 G | - | - | 1.200,000 | 41.401,000 |
| 18.09.2026 | 10:41:51.059 | 34,370 BZ | 50 | 1.718,500 | 1.200,000 | 41.401,000 |
| 18.09.2026 | 10:40:36.368 | 34,400 BZ | 50 | 1.720,000 | 1.150,000 | 39.682,500 |
| 18.09.2026 | 10:38:42.515 | 34,270 BZ | 50 | 1.713,500 | 1.100,000 | 37.962,500 |
| 18.09.2026 | 10:38:35.608 | 34,270 BZ | 50 | 1.713,500 | 1.050,000 | 36.249,000 |
| 18.09.2026 | 10:38:17.771 | 34,230 BZ | 50 | 1.711,500 | 1.000,000 | 34.535,500 |
| 18.09.2026 | 10:37:51.161 | 34,260 BZ | 50 | 1.713,000 | 950,000 | 32.824,000 |
| 18.09.2026 | 10:28:51.381 | 34,070 BZ | 50 | 1.703,500 | 900,000 | 31.111,000 |
| 18.09.2026 | 10:28:33.614 | 34,050 BZ | 50 | 1.702,500 | 850,000 | 29.407,500 |
| 18.09.2026 | 10:23:29.352 | 34,190 BZ | 50 | 1.709,500 | 800,000 | 27.705,000 |
| 18.09.2026 | 10:23:12.037 | 34,200 BZ | 50 | 1.710,000 | 750,000 | 25.995,500 |
| 18.09.2026 | 10:10:02.851 | 34,440 BZ | 50 | 1.722,000 | 700,000 | 24.285,500 |
| 18.09.2026 | 10:09:55.009 | 34,450 BZ | 50 | 1.722,500 | 650,000 | 22.563,500 |
| 18.09.2026 | 10:04:45.226 | 34,660 G | - | - | 600,000 | 20.841,000 |
| 18.09.2026 | 09:53:32.971 | 34,730 BZ | 50 | 1.736,500 | 600,000 | 20.841,000 |
| 18.09.2026 | 09:53:23.246 | 34,710 BZ | 50 | 1.735,500 | 550,000 | 19.104,500 |
| 18.09.2026 | 09:43:35.566 | 34,500 BZ | 50 | 1.725,000 | 500,000 | 17.369,000 |
| 18.09.2026 | 09:43:30.285 | 34,510 BZ | 50 | 1.725,500 | 450,000 | 15.644,000 |
| 18.09.2026 | 09:30:06.273 | 34,790 BZ | 50 | 1.739,500 | 400,000 | 13.918,500 |
| 18.09.2026 | 09:30:00.636 | 34,780 BZ | 50 | 1.739,000 | 350,000 | 12.179,000 |
| 18.09.2026 | 09:27:32.203 | 34,570 BZ | 50 | 1.728,500 | 300,000 | 10.440,000 |
| 18.09.2026 | 09:27:26.879 | 34,580 BZ | 50 | 1.729,000 | 250,000 | 8.711,500 |
| 18.09.2026 | 09:10:43.128 | 35,100 G | - | - | 200,000 | 6.982,500 |
| 18.09.2026 | 09:10:13.101 | 35,010 BZ | 50 | 1.750,500 | 200,000 | 6.982,500 |
| 18.09.2026 | 09:09:58.514 | 35,030 BZ | 50 | 1.751,500 | 150,000 | 5.232,000 |
| 18.09.2026 | 09:02:05.986 | 34,780 BZ | 50 | 1.739,000 | 100,000 | 3.480,500 |
| 18.09.2026 | 09:01:34.171 | 34,830 BZ | 50 | 1.741,500 | 50,000 | 1.741,500 |
| 18.09.2026 | 08:42:47.614 | 35,360 G | - | - | - | - |
| 18.09.2026 | 08:07:44.016 | 35,170 G | - | - | - | - |
| 17.09.2026 | 21:07:04.964 | 35,250 G | - | - | - | - |
| 17.09.2026 | 21:07:04.964 | 35,250 G | - | - | - | - |
| 17.09.2026 | 19:06:52.543 | 35,410 G | - | - | - | - |
| 17.09.2026 | 18:07:43.592 | 35,810 G | - | - | - | - |
| 17.09.2026 | 17:09:37.996 | 35,960 G | - | - | - | - |
| 17.09.2026 | 16:06:04.909 | 36,170 G | - | - | - | - |
| 17.09.2026 | 15:31:17.809 | 36,060 G | - | - | - | - |
| 17.09.2026 | 14:06:31.814 | 35,820 G | - | - | - | - |
| 17.09.2026 | 13:03:21.932 | 35,320 G | - | - | - | - |
| 17.09.2026 | 12:08:45.948 | 35,360 G | - | - | - | - |
| 17.09.2026 | 11:09:01.595 | 35,330 G | - | - | - | - |
| 17.09.2026 | 10:05:46.762 | 34,960 G | - | - | - | - |
| 17.09.2026 | 09:07:49.248 | 35,460 G | - | - | - | - |