DAX/XDAX/KO/Put [endlos]/MS
WKN MK5EMY
ISIN DE000MK5EMY7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19:09:14.333 | 19,370 G | - | - | 52.900,000 | 1.119.501,000 |
| 11.12.2025 | 18:55:54.018 | 19,510 BZ | 300 | 5.853,000 | 52.900,000 | 1.119.501,000 |
| 11.12.2025 | 18:54:05.719 | 19,540 BZ | 300 | 5.862,000 | 52.600,000 | 1.113.648,000 |
| 11.12.2025 | 18:52:03.515 | 19,500 BZ | 300 | 5.850,000 | 52.300,000 | 1.107.786,000 |
| 11.12.2025 | 18:50:51.311 | 19,520 BZ | 300 | 5.856,000 | 52.000,000 | 1.101.936,000 |
| 11.12.2025 | 18:07:04.645 | 19,710 G | - | - | 51.700,000 | 1.096.080,000 |
| 11.12.2025 | 17:58:01.468 | 19,980 BZ | 100 | 1.998,000 | 51.700,000 | 1.096.080,000 |
| 11.12.2025 | 17:57:56.232 | 19,970 BZ | 100 | 1.997,000 | 51.600,000 | 1.094.082,000 |
| 11.12.2025 | 17:32:57.009 | 20,190 BZ | 100 | 2.019,000 | 51.500,000 | 1.092.085,000 |
| 11.12.2025 | 17:32:01.732 | 20,170 BZ | 100 | 2.017,000 | 51.400,000 | 1.090.066,000 |
| 11.12.2025 | 17:29:15.404 | 20,240 BZ | 100 | 2.024,000 | 51.300,000 | 1.088.049,000 |
| 11.12.2025 | 17:29:10.975 | 20,260 BZ | 100 | 2.026,000 | 51.200,000 | 1.086.025,000 |
| 11.12.2025 | 17:28:41.007 | 20,180 BZ | 100 | 2.018,000 | 51.100,000 | 1.083.999,000 |
| 11.12.2025 | 17:28:32.452 | 20,160 BZ | 100 | 2.016,000 | 51.000,000 | 1.081.981,000 |
| 11.12.2025 | 17:18:58.979 | 20,110 BZ | 150 | 3.016,500 | 50.900,000 | 1.079.965,000 |
| 11.12.2025 | 17:17:16.915 | 20,000 BZ | 200 | 4.000,000 | 50.600,000 | 1.073.929,000 |
| 11.12.2025 | 17:17:10.821 | 19,990 BZ | 200 | 3.998,000 | 50.400,000 | 1.069.929,000 |
| 11.12.2025 | 17:12:51.722 | 19,980 G | - | - | 50.200,000 | 1.065.931,000 |
| 11.12.2025 | 16:33:43.303 | 19,690 BZ | 650 | 12.798,500 | 50.200,000 | 1.065.931,000 |
| 11.12.2025 | 16:31:51.747 | 19,660 G | - | - | 49.550,000 | 1.053.132,500 |
| 11.12.2025 | 16:29:21.723 | 19,550 BZ | 200 | 3.910,000 | 49.550,000 | 1.053.132,500 |
| 11.12.2025 | 16:29:15.592 | 19,520 BZ | 200 | 3.904,000 | 49.350,000 | 1.049.222,500 |
| 11.12.2025 | 16:28:46.624 | 19,490 BZ | 200 | 3.898,000 | 49.150,000 | 1.045.318,500 |
| 11.12.2025 | 16:28:36.959 | 19,500 BZ | 200 | 3.900,000 | 48.950,000 | 1.041.420,500 |
| 11.12.2025 | 16:27:38.173 | 19,550 BZ | 200 | 3.910,000 | 48.750,000 | 1.037.520,500 |
| 11.12.2025 | 16:27:11.146 | 19,520 BZ | 200 | 3.904,000 | 48.550,000 | 1.033.610,500 |
| 11.12.2025 | 16:20:02.107 | 19,540 BZ | 200 | 3.908,000 | 48.350,000 | 1.029.706,500 |
| 11.12.2025 | 16:19:53.299 | 19,550 BZ | 200 | 3.910,000 | 48.150,000 | 1.025.798,500 |
| 11.12.2025 | 16:18:37.204 | 19,670 BZ | 650 | 12.785,500 | 47.950,000 | 1.021.888,500 |
| 11.12.2025 | 16:18:10.720 | 19,720 G | - | - | 47.300,000 | 1.009.103,000 |
| 11.12.2025 | 16:13:24.362 | 19,940 G | - | - | 47.300,000 | 1.009.103,000 |
| 11.12.2025 | 16:07:29.875 | 20,160 G | - | - | 47.300,000 | 1.009.103,000 |
| 11.12.2025 | 16:04:57.485 | 20,220 BZ | 250 | 5.055,000 | 47.300,000 | 1.009.103,000 |
| 11.12.2025 | 16:04:53.274 | 20,190 BZ | 250 | 5.047,500 | 47.050,000 | 1.004.048,000 |
| 11.12.2025 | 16:03:40.593 | 20,160 BZ | 250 | 5.040,000 | 46.800,000 | 999.000,500 |
| 11.12.2025 | 16:03:31.473 | 20,170 BZ | 250 | 5.042,500 | 46.550,000 | 993.960,500 |
| 11.12.2025 | 16:02:12.027 | 20,320 BZ | 300 | 6.096,000 | 46.300,000 | 988.918,000 |
| 11.12.2025 | 16:01:54.660 | 20,290 BZ | 300 | 6.087,000 | 45.700,000 | 976.741,000 |
| 11.12.2025 | 16:01:50.091 | 20,230 BZ | 300 | 6.069,000 | 45.400,000 | 970.654,000 |
| 11.12.2025 | 15:59:55.782 | 20,370 BZ | 1.000 | 20.370,000 | 45.100,000 | 964.585,000 |
| 11.12.2025 | 15:59:07.411 | 20,440 BZ | 50 | 1.022,000 | 44.100,000 | 944.215,000 |
| 11.12.2025 | 15:59:00.948 | 20,420 BZ | 50 | 1.021,000 | 44.050,000 | 943.193,000 |
| 11.12.2025 | 15:57:27.009 | 20,420 BZ | 100 | 2.042,000 | 44.000,000 | 942.172,000 |
| 11.12.2025 | 15:56:51.757 | 20,360 BZ | 100 | 2.036,000 | 43.800,000 | 938.089,000 |
| 11.12.2025 | 15:56:46.162 | 20,310 BZ | 100 | 2.031,000 | 43.700,000 | 936.053,000 |
| 11.12.2025 | 15:55:56.891 | 20,240 BZ | 1.000 | 20.240,000 | 43.600,000 | 934.022,000 |
| 11.12.2025 | 15:55:42.881 | 20,190 BZ | 1.000 | 20.190,000 | 42.600,000 | 913.782,000 |
| 11.12.2025 | 15:53:25.430 | 20,360 BZ | 1.000 | 20.360,000 | 41.600,000 | 893.592,000 |
| 11.12.2025 | 15:53:09.575 | 20,290 BZ | 200 | 4.058,000 | 40.600,000 | 873.232,000 |
| 11.12.2025 | 15:53:02.086 | 20,310 BZ | 200 | 4.062,000 | 40.400,000 | 869.174,000 |
| 11.12.2025 | 15:52:47.912 | 20,250 BZ | 200 | 4.050,000 | 40.200,000 | 865.112,000 |
| 11.12.2025 | 15:52:44.399 | 20,250 BZ | 200 | 4.050,000 | 40.000,000 | 861.062,000 |
| 11.12.2025 | 15:38:32.305 | 20,170 BZ | 500 | 10.085,000 | 39.800,000 | 857.012,000 |
| 11.12.2025 | 15:38:05.455 | 20,100 BZ | 500 | 10.050,000 | 39.300,000 | 846.927,000 |
| 11.12.2025 | 15:35:42.674 | 20,310 G | - | - | 38.800,000 | 836.877,000 |
| 11.12.2025 | 15:35:05.522 | 20,300 BZ | 1.000 | 20.300,000 | 38.800,000 | 836.877,000 |
| 11.12.2025 | 15:29:42.396 | 20,450 G | - | - | 37.800,000 | 816.577,000 |
| 11.12.2025 | 15:15:52.503 | 20,580 BZ | 600 | 12.348,000 | 37.800,000 | 816.577,000 |
| 11.12.2025 | 15:15:20.494 | 20,480 BZ | 600 | 12.288,000 | 37.200,000 | 804.229,000 |
| 11.12.2025 | 15:15:08.121 | 20,490 G | - | - | 36.600,000 | 791.941,000 |
| 11.12.2025 | 15:03:54.744 | 20,630 BZ | 100 | 2.063,000 | 36.600,000 | 791.941,000 |
| 11.12.2025 | 15:03:50.854 | 20,700 BZ | 100 | 2.070,000 | 36.500,000 | 789.878,000 |
| 11.12.2025 | 14:58:19.140 | 20,850 BZ | 100 | 2.085,000 | 36.400,000 | 787.808,000 |
| 11.12.2025 | 14:57:13.478 | 20,800 BZ | 100 | 2.080,000 | 36.300,000 | 785.723,000 |
| 11.12.2025 | 14:36:27.757 | 21,120 BZ | 100 | 2.112,000 | 36.200,000 | 783.643,000 |
| 11.12.2025 | 14:36:23.682 | 21,100 BZ | 100 | 2.110,000 | 36.100,000 | 781.531,000 |
| 11.12.2025 | 14:23:12.922 | 21,030 BZ | 300 | 6.309,000 | 36.000,000 | 779.421,000 |
| 11.12.2025 | 14:20:14.601 | 21,060 BZ | 300 | 6.318,000 | 35.700,000 | 773.112,000 |
| 11.12.2025 | 14:19:16.009 | 20,990 BZ | 300 | 6.297,000 | 35.400,000 | 766.794,000 |
| 11.12.2025 | 14:18:19.943 | 21,000 BZ | 300 | 6.300,000 | 35.100,000 | 760.497,000 |
| 11.12.2025 | 14:04:21.953 | 21,230 G | - | - | 34.800,000 | 754.197,000 |
| 11.12.2025 | 13:55:14.503 | 21,200 BZ | 300 | 6.360,000 | 34.500,000 | 747.822,000 |
| 11.12.2025 | 13:04:24.299 | 21,550 G | - | - | 34.200,000 | 741.462,000 |
| 11.12.2025 | 12:53:11.312 | 21,470 BZ | 500 | 10.735,000 | 34.200,000 | 741.462,000 |
| 11.12.2025 | 12:53:06.054 | 21,440 BZ | 500 | 10.720,000 | 33.700,000 | 730.727,000 |
| 11.12.2025 | 12:52:20.556 | 21,400 BZ | 500 | 10.700,000 | 33.200,000 | 720.007,000 |
| 11.12.2025 | 12:52:01.644 | 21,400 BZ | 500 | 10.700,000 | 32.700,000 | 709.307,000 |
| 11.12.2025 | 12:34:40.913 | 21,610 BZ | 200 | 4.322,000 | 32.200,000 | 698.607,000 |
| 11.12.2025 | 12:33:49.645 | 21,600 BZ | 200 | 4.320,000 | 32.000,000 | 694.285,000 |
| 11.12.2025 | 12:33:20.677 | 21,580 BZ | 100 | 2.158,000 | 31.800,000 | 689.965,000 |
| 11.12.2025 | 12:33:04.266 | 21,580 BZ | 100 | 2.158,000 | 31.700,000 | 687.807,000 |
| 11.12.2025 | 12:32:47.290 | 21,510 BZ | 100 | 2.151,000 | 31.600,000 | 685.649,000 |
| 11.12.2025 | 12:32:14.025 | 21,490 BZ | 100 | 2.149,000 | 31.500,000 | 683.498,000 |
| 11.12.2025 | 12:26:10.228 | 21,410 BZ | 300 | 6.423,000 | 31.400,000 | 681.349,000 |
| 11.12.2025 | 12:26:06.155 | 21,450 BZ | 300 | 6.435,000 | 31.100,000 | 674.926,000 |
| 11.12.2025 | 12:24:58.232 | 21,410 BZ | 300 | 6.423,000 | 30.800,000 | 668.491,000 |
| 11.12.2025 | 12:24:48.004 | 21,400 BZ | 300 | 6.420,000 | 30.500,000 | 662.068,000 |
| 11.12.2025 | 12:22:28.175 | 21,410 BZ | 300 | 6.423,000 | 30.200,000 | 655.648,000 |
| 11.12.2025 | 12:22:24.684 | 21,420 BZ | 300 | 6.426,000 | 29.900,000 | 649.225,000 |
| 11.12.2025 | 12:15:52.564 | 21,340 BZ | 100 | 2.134,000 | 29.600,000 | 642.799,000 |
| 11.12.2025 | 12:15:46.173 | 21,350 BZ | 300 | 6.405,000 | 29.500,000 | 640.665,000 |
| 11.12.2025 | 12:15:23.333 | 21,270 BZ | 200 | 4.254,000 | 29.200,000 | 634.260,000 |
| 11.12.2025 | 12:12:21.162 | 21,380 BZ | 400 | 8.552,000 | 29.000,000 | 630.006,000 |
| 11.12.2025 | 12:12:00.524 | 21,390 BZ | 400 | 8.556,000 | 28.600,000 | 621.454,000 |
| 11.12.2025 | 12:10:15.864 | 21,310 BZ | 600 | 12.786,000 | 28.200,000 | 612.898,000 |
| 11.12.2025 | 12:10:00.492 | 21,300 BZ | 600 | 12.780,000 | 27.600,000 | 600.112,000 |
| 11.12.2025 | 12:08:05.427 | 21,340 G | - | - | 27.000,000 | 587.332,000 |
| 11.12.2025 | 11:58:37.023 | 21,260 BZ | 200 | 4.252,000 | 27.000,000 | 587.332,000 |
| 11.12.2025 | 11:58:00.904 | 21,290 BZ | 200 | 4.258,000 | 26.800,000 | 583.080,000 |
| 11.12.2025 | 11:57:32.186 | 21,290 BZ | 400 | 8.516,000 | 26.600,000 | 578.822,000 |