DAX/KO/Call [endlos]/MS
WKN MK4VFZ
ISIN DE000MK4VFZ5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12:06:56.863 | 20,080 G | - | - | 4.318,000 | 80.263,370 |
| 10.03.2026 | 11:27:47.326 | 19,410 BZ | 200 | 3.882,000 | 4.318,000 | 80.263,370 |
| 10.03.2026 | 11:27:42.788 | 19,390 BZ | 200 | 3.878,000 | 4.118,000 | 76.381,370 |
| 10.03.2026 | 11:26:08.034 | 19,290 BZ | 200 | 3.858,000 | 3.918,000 | 72.503,370 |
| 10.03.2026 | 11:24:18.773 | 19,100 G | - | - | 3.718,000 | 68.645,370 |
| 10.03.2026 | 11:20:09.443 | 18,800 BZ | 200 | 3.760,000 | 3.718,000 | 68.645,370 |
| 10.03.2026 | 11:10:03.052 | 19,290 G | - | - | 3.518,000 | 64.885,370 |
| 10.03.2026 | 11:01:33.690 | 19,080 BZ | 200 | 3.816,000 | 3.518,000 | 64.885,370 |
| 10.03.2026 | 10:50:12.357 | 19,640 BZ | 200 | 3.928,000 | 3.318,000 | 61.069,370 |
| 10.03.2026 | 10:41:39.091 | 20,120 BZ | 200 | 4.024,000 | 3.118,000 | 57.141,370 |
| 10.03.2026 | 10:38:17.102 | 20,220 BZ | 200 | 4.044,000 | 2.918,000 | 53.117,370 |
| 10.03.2026 | 10:14:19.990 | 19,790 BZ | 200 | 3.958,000 | 2.718,000 | 49.073,370 |
| 10.03.2026 | 10:14:08.010 | 19,800 BZ | 200 | 3.960,000 | 2.518,000 | 45.115,370 |
| 10.03.2026 | 10:08:37.511 | 19,570 BZ | 200 | 3.914,000 | 2.318,000 | 41.155,370 |
| 10.03.2026 | 10:08:23.277 | 19,550 BZ | 200 | 3.910,000 | 2.118,000 | 37.241,370 |
| 10.03.2026 | 10:04:12.580 | 19,100 G | - | - | 1.918,000 | 33.331,370 |
| 10.03.2026 | 10:01:43.319 | 18,990 BZ | 200 | 3.798,000 | 1.918,000 | 33.331,370 |
| 10.03.2026 | 10:01:38.340 | 18,920 BZ | 200 | 3.784,000 | 1.718,000 | 29.533,370 |
| 10.03.2026 | 09:06:25.685 | 18,620 G | - | - | 1.518,000 | 25.749,370 |
| 10.03.2026 | 08:40:09.608 | 17,720 G | - | - | 1.518,000 | 25.749,370 |
| 10.03.2026 | 08:24:21.788 | 17,580 BZ | 200 | 3.516,000 | 1.518,000 | 25.749,370 |
| 10.03.2026 | 08:24:14.393 | 17,520 BZ | 200 | 3.504,000 | 1.318,000 | 22.233,370 |
| 10.03.2026 | 08:11:06.747 | 17,210 BZ | 59 | 1.015,390 | 1.118,000 | 18.729,370 |
| 10.03.2026 | 08:11:02.382 | 17,220 BZ | 59 | 1.015,980 | 1.059,000 | 17.713,980 |
| 10.03.2026 | 08:10:56.479 | 17,230 BZ | 200 | 3.446,000 | 1.000,000 | 16.698,000 |
| 10.03.2026 | 08:10:49.228 | 17,200 BZ | 200 | 3.440,000 | 800,000 | 13.252,000 |
| 10.03.2026 | 08:08:24.943 | 17,040 G | - | - | 600,000 | 9.812,000 |
| 10.03.2026 | 08:00:39.612 | 16,270 BZ | 200 | 3.254,000 | 600,000 | 9.812,000 |
| 10.03.2026 | 08:00:34.986 | 16,280 BZ | 200 | 3.256,000 | 400,000 | 6.558,000 |
| 10.03.2026 | 08:00:10.850 | 16,510 BZ | 200 | 3.302,000 | 200,000 | 3.302,000 |
| 09.03.2026 | 21:11:45.466 | 17,060 G | - | - | 18.200,000 | 211.314,700 |
| 09.03.2026 | 21:11:45.466 | 17,060 G | - | - | 18.200,000 | 211.314,700 |
| 09.03.2026 | 21:06:29.439 | 17,200 BZ | 200 | 3.440,000 | 18.200,000 | 211.314,700 |
| 09.03.2026 | 21:04:07.152 | 17,220 BZ | 200 | 3.444,000 | 18.000,000 | 207.874,700 |
| 09.03.2026 | 20:49:21.829 | 17,610 BZ | 200 | 3.522,000 | 17.800,000 | 204.430,700 |
| 09.03.2026 | 20:49:16.031 | 17,690 BZ | 200 | 3.538,000 | 17.600,000 | 200.908,700 |
| 09.03.2026 | 20:41:51.114 | 18,160 G | - | - | 17.400,000 | 197.370,700 |
| 09.03.2026 | 20:34:54.850 | 18,370 BZ | 200 | 3.674,000 | 17.400,000 | 197.370,700 |
| 09.03.2026 | 20:33:43.738 | 18,200 BZ | 200 | 3.640,000 | 17.200,000 | 193.696,700 |
| 09.03.2026 | 20:32:54.423 | 17,700 BZ | 200 | 3.540,000 | 17.000,000 | 190.056,700 |
| 09.03.2026 | 20:32:48.404 | 17,650 BZ | 200 | 3.530,000 | 16.800,000 | 186.516,700 |
| 09.03.2026 | 20:31:44.678 | 17,180 BZ | 200 | 3.436,000 | 16.600,000 | 182.986,700 |
| 09.03.2026 | 20:31:39.550 | 17,100 BZ | 200 | 3.420,000 | 16.400,000 | 179.550,700 |
| 09.03.2026 | 20:28:39.254 | 16,790 BZ | 200 | 3.358,000 | 16.200,000 | 176.130,700 |
| 09.03.2026 | 20:28:34.938 | 16,800 BZ | 200 | 3.360,000 | 16.000,000 | 172.772,700 |
| 09.03.2026 | 20:26:18.242 | 16,290 BZ | 200 | 3.258,000 | 15.800,000 | 169.412,700 |
| 09.03.2026 | 20:26:13.134 | 16,210 BZ | 200 | 3.242,000 | 15.600,000 | 166.154,700 |
| 09.03.2026 | 20:25:28.870 | 16,020 BZ | 200 | 3.204,000 | 15.400,000 | 162.912,700 |
| 09.03.2026 | 20:25:22.180 | 16,000 BZ | 200 | 3.200,000 | 15.200,000 | 159.708,700 |
| 09.03.2026 | 20:19:46.418 | 14,620 BZ | 100 | 1.462,000 | 15.000,000 | 156.508,700 |
| 09.03.2026 | 20:19:16.846 | 14,630 BZ | 100 | 1.463,000 | 14.900,000 | 155.046,700 |
| 09.03.2026 | 19:08:54.166 | 13,810 G | - | - | 14.800,000 | 153.583,700 |
| 09.03.2026 | 18:44:49.631 | 13,190 BZ | 100 | 1.319,000 | 14.800,000 | 153.583,700 |
| 09.03.2026 | 18:44:45.050 | 13,190 BZ | 100 | 1.319,000 | 14.700,000 | 152.264,700 |
| 09.03.2026 | 18:07:17.229 | 14,270 G | - | - | 14.600,000 | 150.945,700 |
| 09.03.2026 | 17:08:39.789 | 14,380 G | - | - | 14.600,000 | 150.945,700 |
| 09.03.2026 | 16:21:53.255 | 14,260 BZ | 100 | 1.426,000 | 14.600,000 | 150.945,700 |
| 09.03.2026 | 16:21:49.597 | 14,250 BZ | 100 | 1.425,000 | 14.500,000 | 149.519,700 |
| 09.03.2026 | 16:08:24.945 | 13,290 G | - | - | 14.400,000 | 148.094,700 |
| 09.03.2026 | 16:07:55.805 | 13,330 BZ | 800 | 10.664,000 | 14.400,000 | 148.094,700 |
| 09.03.2026 | 15:39:32.736 | 12,970 BZ | 50 | 648,500 | 13.550,000 | 136.781,200 |
| 09.03.2026 | 15:31:21.078 | 12,620 G | - | - | 13.500,000 | 136.132,700 |
| 09.03.2026 | 15:14:14.514 | 11,630 BZ | 100 | 1.163,000 | 13.400,000 | 134.958,700 |
| 09.03.2026 | 15:10:58.001 | 11,410 BZ | 100 | 1.141,000 | 13.200,000 | 132.656,700 |
| 09.03.2026 | 14:47:18.943 | 12,540 BZ | 120 | 1.504,800 | 13.100,000 | 131.515,700 |
| 09.03.2026 | 14:20:23.129 | 12,930 BZ | 100 | 1.293,000 | 12.860,000 | 128.460,500 |
| 09.03.2026 | 14:20:09.640 | 12,980 BZ | 100 | 1.298,000 | 12.760,000 | 127.167,500 |
| 09.03.2026 | 14:09:30.684 | 12,590 G | - | - | 12.660,000 | 125.869,500 |
| 09.03.2026 | 14:01:35.243 | 12,330 BZ | 50 | 616,500 | 12.660,000 | 125.869,500 |
| 09.03.2026 | 14:01:29.829 | 12,290 BZ | 50 | 614,500 | 12.610,000 | 125.253,000 |
| 09.03.2026 | 13:06:56.244 | 12,640 G | - | - | 12.560,000 | 124.638,500 |
| 09.03.2026 | 12:18:57.601 | 12,050 G | - | - | 12.560,000 | 124.638,500 |
| 09.03.2026 | 12:00:10.314 | 12,160 BZ | 90 | 1.094,400 | 12.560,000 | 124.638,500 |
| 09.03.2026 | 11:56:18.567 | 11,930 BZ | 90 | 1.073,700 | 12.380,000 | 122.454,200 |
| 09.03.2026 | 11:55:41.901 | 11,950 BZ | 90 | 1.075,500 | 12.290,000 | 121.380,500 |
| 09.03.2026 | 11:25:00.660 | 11,720 G | - | - | 12.200,000 | 120.305,000 |
| 09.03.2026 | 11:01:43.128 | 12,420 G | - | - | 12.200,000 | 120.305,000 |
| 09.03.2026 | 10:21:30.682 | 11,240 BZ | 120 | 1.348,800 | 12.200,000 | 120.305,000 |
| 09.03.2026 | 10:21:25.023 | 11,250 BZ | 120 | 1.350,000 | 12.080,000 | 118.956,200 |
| 09.03.2026 | 10:01:15.611 | 10,330 G | - | - | 11.960,000 | 117.606,200 |
| 09.03.2026 | 09:48:26.417 | 10,000 BZ | 250 | 2.500,000 | 11.960,000 | 117.606,200 |
| 09.03.2026 | 09:48:11.872 | 9,970 BZ | 250 | 2.492,500 | 11.710,000 | 115.106,200 |
| 09.03.2026 | 09:47:44.631 | 9,850 BZ | 250 | 2.462,500 | 11.460,000 | 112.613,700 |
| 09.03.2026 | 09:47:40.868 | 9,820 BZ | 250 | 2.455,000 | 11.210,000 | 110.151,200 |
| 09.03.2026 | 09:45:17.782 | 9,520 BZ | 250 | 2.380,000 | 10.710,000 | 105.261,200 |
| 09.03.2026 | 09:41:21.288 | 9,630 BZ | 250 | 2.407,500 | 10.460,000 | 102.881,200 |
| 09.03.2026 | 09:41:16.060 | 9,660 BZ | 250 | 2.415,000 | 10.210,000 | 100.473,700 |
| 09.03.2026 | 09:35:33.834 | 10,170 BZ | 250 | 2.542,500 | 9.960,000 | 98.058,700 |
| 09.03.2026 | 09:33:35.728 | 10,520 BZ | 250 | 2.630,000 | 9.710,000 | 95.516,200 |
| 09.03.2026 | 09:18:04.012 | 10,030 BZ | 2.000 | 20.060,000 | 9.460,000 | 92.886,200 |
| 09.03.2026 | 09:15:22.771 | 9,440 BZ | 2.000 | 18.880,000 | 7.460,000 | 72.826,200 |
| 09.03.2026 | 09:09:29.020 | 9,930 BZ | 2.000 | 19.860,000 | 5.460,000 | 53.946,200 |
| 09.03.2026 | 09:06:24.455 | 9,630 BZ | 2.000 | 19.260,000 | 3.460,000 | 34.086,200 |
| 09.03.2026 | 09:05:43.703 | 10,170 G | - | - | 1.460,000 | 14.826,200 |
| 09.03.2026 | 08:51:08.607 | 9,850 BZ | 250 | 2.462,500 | 1.460,000 | 14.826,200 |
| 09.03.2026 | 08:51:04.955 | 9,890 BZ | 250 | 2.472,500 | 1.210,000 | 12.363,700 |
| 09.03.2026 | 08:33:41.002 | 10,240 G | - | - | 960,000 | 9.891,200 |
| 09.03.2026 | 08:26:27.947 | 10,510 BZ | 800 | 8.408,000 | 960,000 | 9.891,200 |
| 09.03.2026 | 08:04:33.177 | 9,120 G | - | - | 160,000 | 1.483,200 |
| 09.03.2026 | 08:00:10.918 | 9,290 BZ | 80 | 743,200 | 160,000 | 1.483,200 |