DAX/XDAX/KO/Call [endlos]/MS
WKN MK5BUS
ISIN DE000MK5BUS8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.12.2025 | 20:08:44.243 | 24,490 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 19:07:04.175 | 24,510 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 18:05:53.048 | 24,170 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 17:08:19.246 | 24,190 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 16:11:23.457 | 23,780 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 15:28:59.423 | 23,480 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 14:03:06.376 | 22,770 G | - | - | 6.800,000 | 149.630,500 |
| 11.12.2025 | 13:17:50.734 | 22,370 BZ | 100 | 2.237,000 | 6.800,000 | 149.630,500 |
| 11.12.2025 | 13:15:13.765 | 22,400 BZ | 300 | 6.720,000 | 6.700,000 | 147.393,500 |
| 11.12.2025 | 13:15:00.242 | 22,390 BZ | 300 | 6.717,000 | 6.400,000 | 140.673,500 |
| 11.12.2025 | 13:14:10.133 | 22,460 BZ | 100 | 2.246,000 | 6.100,000 | 133.956,500 |
| 11.12.2025 | 13:12:38.519 | 22,360 BZ | 200 | 4.472,000 | 6.000,000 | 131.710,500 |
| 11.12.2025 | 13:12:05.066 | 22,350 BZ | 200 | 4.470,000 | 5.800,000 | 127.238,500 |
| 11.12.2025 | 13:08:39.641 | 22,290 BZ | 200 | 4.458,000 | 5.600,000 | 122.768,500 |
| 11.12.2025 | 13:08:30.322 | 22,300 BZ | 200 | 4.460,000 | 5.400,000 | 118.310,500 |
| 11.12.2025 | 13:03:41.929 | 22,440 BZ | 100 | 2.244,000 | 5.200,000 | 113.850,500 |
| 11.12.2025 | 13:03:36.838 | 22,450 BZ | 100 | 2.245,000 | 5.100,000 | 111.606,500 |
| 11.12.2025 | 13:03:01.533 | 22,450 G | - | - | 5.000,000 | 109.361,500 |
| 11.12.2025 | 13:00:03.923 | 22,450 BZ | 250 | 5.612,500 | 5.000,000 | 109.361,500 |
| 11.12.2025 | 12:59:23.050 | 22,410 BZ | 250 | 5.602,500 | 4.750,000 | 103.749,000 |
| 11.12.2025 | 12:59:03.125 | 22,390 BZ | 250 | 5.597,500 | 4.500,000 | 98.146,500 |
| 11.12.2025 | 12:58:48.939 | 22,400 BZ | 250 | 5.600,000 | 4.250,000 | 92.549,000 |
| 11.12.2025 | 12:55:11.757 | 22,420 BZ | 200 | 4.484,000 | 4.000,000 | 86.949,000 |
| 11.12.2025 | 12:54:57.011 | 22,380 BZ | 200 | 4.476,000 | 3.800,000 | 82.465,000 |
| 11.12.2025 | 12:47:13.501 | 22,480 BZ | 200 | 4.496,000 | 3.600,000 | 77.989,000 |
| 11.12.2025 | 12:46:58.418 | 22,460 BZ | 200 | 4.492,000 | 3.400,000 | 73.493,000 |
| 11.12.2025 | 12:46:44.985 | 22,420 BZ | 200 | 4.484,000 | 3.200,000 | 69.001,000 |
| 11.12.2025 | 12:46:38.603 | 22,390 BZ | 200 | 4.478,000 | 3.000,000 | 64.517,000 |
| 11.12.2025 | 12:38:10.177 | 22,380 BZ | 200 | 4.476,000 | 2.800,000 | 60.039,000 |
| 11.12.2025 | 12:37:29.620 | 22,320 BZ | 200 | 4.464,000 | 2.600,000 | 55.563,000 |
| 11.12.2025 | 12:06:12.915 | 22,650 G | - | - | 2.400,000 | 51.099,000 |
| 11.12.2025 | 11:27:19.674 | 22,240 G | - | - | 2.400,000 | 51.099,000 |
| 11.12.2025 | 11:11:01.915 | 22,160 G | - | - | 2.400,000 | 51.099,000 |
| 11.12.2025 | 10:02:18.060 | 21,950 G | - | - | 2.400,000 | 51.099,000 |
| 11.12.2025 | 09:16:13.486 | 21,410 BZ | 300 | 6.423,000 | 2.400,000 | 51.099,000 |
| 11.12.2025 | 09:16:08.016 | 21,400 BZ | 300 | 6.420,000 | 2.100,000 | 44.676,000 |
| 11.12.2025 | 09:13:11.087 | 21,250 BZ | 300 | 6.375,000 | 1.800,000 | 38.256,000 |
| 11.12.2025 | 09:13:07.457 | 21,240 BZ | 300 | 6.372,000 | 1.500,000 | 31.881,000 |
| 11.12.2025 | 09:12:12.675 | 21,060 BZ | 300 | 6.318,000 | 1.200,000 | 25.509,000 |
| 11.12.2025 | 09:12:07.700 | 21,080 BZ | 300 | 6.324,000 | 900,000 | 19.191,000 |
| 11.12.2025 | 09:09:08.090 | 21,390 G | - | - | 600,000 | 12.867,000 |
| 11.12.2025 | 09:04:10.588 | 21,400 BZ | 300 | 6.420,000 | 600,000 | 12.867,000 |
| 11.12.2025 | 09:04:05.213 | 21,490 BZ | 300 | 6.447,000 | 300,000 | 6.447,000 |
| 11.12.2025 | 08:25:14.324 | 21,740 G | - | - | - | - |
| 10.12.2025 | 21:13:32.969 | 23,100 G | - | - | 36.100,000 | 787.934,000 |
| 10.12.2025 | 21:13:32.969 | 23,100 G | - | - | 36.100,000 | 787.934,000 |
| 10.12.2025 | 20:53:32.527 | 22,680 G | - | - | 36.100,000 | 787.934,000 |
| 10.12.2025 | 20:07:53.695 | 22,650 G | - | - | 36.100,000 | 787.934,000 |
| 10.12.2025 | 19:05:58.362 | 22,260 G | - | - | 36.100,000 | 787.934,000 |
| 10.12.2025 | 18:32:31.743 | 22,040 BZ | 200 | 4.408,000 | 36.100,000 | 787.934,000 |
| 10.12.2025 | 18:32:27.623 | 22,060 BZ | 200 | 4.412,000 | 35.900,000 | 783.526,000 |
| 10.12.2025 | 18:30:29.681 | 22,040 BZ | 200 | 4.408,000 | 35.700,000 | 779.114,000 |
| 10.12.2025 | 18:30:26.043 | 22,050 BZ | 200 | 4.410,000 | 35.500,000 | 774.706,000 |
| 10.12.2025 | 18:24:03.112 | 22,060 BZ | 100 | 2.206,000 | 35.300,000 | 770.296,000 |
| 10.12.2025 | 18:23:59.355 | 22,060 BZ | 100 | 2.206,000 | 35.200,000 | 768.090,000 |
| 10.12.2025 | 18:23:43.848 | 22,050 BZ | 100 | 2.205,000 | 35.100,000 | 765.884,000 |
| 10.12.2025 | 18:23:40.252 | 22,050 BZ | 100 | 2.205,000 | 35.000,000 | 763.679,000 |
| 10.12.2025 | 18:05:03.194 | 22,200 G | - | - | 34.900,000 | 761.474,000 |
| 10.12.2025 | 17:33:01.905 | 22,010 BZ | 200 | 4.402,000 | 34.900,000 | 761.474,000 |
| 10.12.2025 | 17:32:51.882 | 22,010 BZ | 200 | 4.402,000 | 34.700,000 | 757.072,000 |
| 10.12.2025 | 17:32:44.951 | 22,000 BZ | 200 | 4.400,000 | 34.500,000 | 752.670,000 |
| 10.12.2025 | 17:32:38.487 | 21,960 BZ | 200 | 4.392,000 | 34.300,000 | 748.270,000 |
| 10.12.2025 | 17:12:28.217 | 22,030 BZ | 300 | 6.609,000 | 34.100,000 | 743.878,000 |
| 10.12.2025 | 17:09:21.744 | 21,840 BZ | 300 | 6.552,000 | 33.800,000 | 737.269,000 |
| 10.12.2025 | 17:05:57.090 | 21,770 G | - | - | 33.500,000 | 730.717,000 |
| 10.12.2025 | 16:59:47.649 | 21,740 BZ | 300 | 6.522,000 | 33.200,000 | 724.210,000 |
| 10.12.2025 | 16:59:03.537 | 21,700 BZ | 300 | 6.510,000 | 32.900,000 | 717.688,000 |
| 10.12.2025 | 16:58:42.897 | 21,710 BZ | 300 | 6.513,000 | 32.600,000 | 711.178,000 |
| 10.12.2025 | 16:56:22.261 | 21,800 BZ | 300 | 6.540,000 | 32.300,000 | 704.665,000 |
| 10.12.2025 | 16:56:15.542 | 21,780 BZ | 300 | 6.534,000 | 32.000,000 | 698.125,000 |
| 10.12.2025 | 16:55:57.749 | 21,790 BZ | 300 | 6.537,000 | 31.700,000 | 691.591,000 |
| 10.12.2025 | 16:55:51.490 | 21,750 BZ | 300 | 6.525,000 | 31.400,000 | 685.054,000 |
| 10.12.2025 | 16:54:08.806 | 21,850 BZ | 300 | 6.555,000 | 31.100,000 | 678.529,000 |
| 10.12.2025 | 16:53:55.170 | 21,850 BZ | 300 | 6.555,000 | 30.800,000 | 671.974,000 |
| 10.12.2025 | 16:51:54.610 | 21,800 BZ | 200 | 4.360,000 | 30.500,000 | 665.419,000 |
| 10.12.2025 | 16:51:10.438 | 21,830 BZ | 200 | 4.366,000 | 30.300,000 | 661.059,000 |
| 10.12.2025 | 16:45:45.208 | 21,720 BZ | 400 | 8.688,000 | 30.100,000 | 656.693,000 |
| 10.12.2025 | 16:45:38.668 | 21,710 BZ | 400 | 8.684,000 | 29.700,000 | 648.005,000 |
| 10.12.2025 | 16:45:02.848 | 21,660 BZ | 400 | 8.664,000 | 29.300,000 | 639.321,000 |
| 10.12.2025 | 16:44:55.109 | 21,680 BZ | 400 | 8.672,000 | 28.900,000 | 630.657,000 |
| 10.12.2025 | 16:36:57.381 | 21,610 BZ | 100 | 2.161,000 | 28.500,000 | 621.985,000 |
| 10.12.2025 | 16:36:04.495 | 21,670 BZ | 100 | 2.167,000 | 28.400,000 | 619.824,000 |
| 10.12.2025 | 16:32:29.771 | 21,740 BZ | 100 | 2.174,000 | 28.300,000 | 617.657,000 |
| 10.12.2025 | 16:32:24.985 | 21,760 BZ | 100 | 2.176,000 | 28.200,000 | 615.483,000 |
| 10.12.2025 | 16:31:35.736 | 21,860 BZ | 100 | 2.186,000 | 28.100,000 | 613.307,000 |
| 10.12.2025 | 16:31:30.113 | 21,870 BZ | 100 | 2.187,000 | 28.000,000 | 611.121,000 |
| 10.12.2025 | 16:30:30.442 | 21,850 BZ | 100 | 2.185,000 | 27.800,000 | 606.746,000 |
| 10.12.2025 | 16:29:57.021 | 21,870 BZ | 100 | 2.187,000 | 27.700,000 | 604.561,000 |
| 10.12.2025 | 16:29:45.215 | 21,890 BZ | 100 | 2.189,000 | 27.600,000 | 602.374,000 |
| 10.12.2025 | 16:29:19.118 | 21,880 BZ | 100 | 2.188,000 | 27.500,000 | 600.185,000 |
| 10.12.2025 | 16:29:15.764 | 21,890 BZ | 100 | 2.189,000 | 27.400,000 | 597.997,000 |
| 10.12.2025 | 16:22:01.466 | 21,950 BZ | 200 | 4.390,000 | 27.300,000 | 595.808,000 |
| 10.12.2025 | 16:21:47.627 | 21,940 BZ | 200 | 4.388,000 | 27.100,000 | 591.418,000 |
| 10.12.2025 | 16:20:47.987 | 21,830 BZ | 200 | 4.366,000 | 26.900,000 | 587.030,000 |
| 10.12.2025 | 16:20:25.674 | 21,810 BZ | 200 | 4.362,000 | 26.700,000 | 582.664,000 |
| 10.12.2025 | 16:17:39.683 | 21,930 BZ | 200 | 4.386,000 | 26.500,000 | 578.302,000 |
| 10.12.2025 | 16:17:34.100 | 21,910 BZ | 200 | 4.382,000 | 26.300,000 | 573.916,000 |
| 10.12.2025 | 16:17:22.362 | 21,870 BZ | 200 | 4.374,000 | 26.100,000 | 569.534,000 |
| 10.12.2025 | 16:17:11.382 | 21,860 BZ | 200 | 4.372,000 | 25.900,000 | 565.160,000 |
| 10.12.2025 | 16:14:32.716 | 21,870 BZ | 200 | 4.374,000 | 25.700,000 | 560.788,000 |