DAX/KO/Call [endlos]/MS
WKN MK5EPL
ISIN DE000MK5EPL7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12:05:00.440 | 12,140 BZ | 200 | 2.428,000 | 9.800,000 | 99.801,000 |
| 10.03.2026 | 12:04:49.939 | 12,000 BZ | 200 | 2.400,000 | 9.600,000 | 97.373,000 |
| 10.03.2026 | 12:04:09.052 | 11,390 G | - | - | 9.400,000 | 94.973,000 |
| 10.03.2026 | 11:23:39.392 | 10,790 G | - | - | 9.400,000 | 94.973,000 |
| 10.03.2026 | 11:06:19.460 | 10,880 G | - | - | 9.400,000 | 94.973,000 |
| 10.03.2026 | 10:47:21.982 | 11,580 BZ | 100 | 1.158,000 | 9.400,000 | 94.973,000 |
| 10.03.2026 | 10:47:16.384 | 11,550 BZ | 100 | 1.155,000 | 9.300,000 | 93.815,000 |
| 10.03.2026 | 10:04:00.973 | 10,810 BZ | 500 | 5.405,000 | 9.200,000 | 92.660,000 |
| 10.03.2026 | 10:03:01.177 | 10,760 G | - | - | 8.700,000 | 87.255,000 |
| 10.03.2026 | 09:56:52.853 | 10,720 BZ | 100 | 1.072,000 | 8.700,000 | 87.255,000 |
| 10.03.2026 | 09:56:47.889 | 10,700 BZ | 100 | 1.070,000 | 8.600,000 | 86.183,000 |
| 10.03.2026 | 09:55:21.501 | 10,940 BZ | 100 | 1.094,000 | 8.500,000 | 85.113,000 |
| 10.03.2026 | 09:55:17.736 | 10,960 BZ | 100 | 1.096,000 | 8.400,000 | 84.019,000 |
| 10.03.2026 | 09:52:57.255 | 10,840 BZ | 250 | 2.710,000 | 8.300,000 | 82.923,000 |
| 10.03.2026 | 09:52:46.615 | 10,840 BZ | 3.400 | 36.856,000 | 8.050,000 | 80.213,000 |
| 10.03.2026 | 09:34:40.769 | 10,940 _GT | - | - | 4.650,000 | 43.357,000 |
| 10.03.2026 | 09:29:12.576 | 10,920 _GT | - | - | 4.650,000 | 43.357,000 |
| 10.03.2026 | 09:11:55.677 | 10,410 _GT | - | - | 4.650,000 | 43.357,000 |
| 10.03.2026 | 08:37:26.642 | 9,410 G | - | - | 4.650,000 | 43.357,000 |
| 10.03.2026 | 08:32:34.735 | 9,760 BZ | 1.000 | 9.760,000 | 4.650,000 | 43.357,000 |
| 10.03.2026 | 08:31:58.494 | 9,850 BZ | 100 | 985,000 | 3.650,000 | 33.597,000 |
| 10.03.2026 | 08:31:22.910 | 9,930 BZ | 400 | 3.972,000 | 3.550,000 | 32.612,000 |
| 10.03.2026 | 08:31:10.664 | 9,860 BZ | 400 | 3.944,000 | 3.150,000 | 28.640,000 |
| 10.03.2026 | 08:31:04.730 | 9,840 BZ | 500 | 4.920,000 | 2.750,000 | 24.696,000 |
| 10.03.2026 | 08:27:56.448 | 9,620 BZ | 150 | 1.443,000 | 2.250,000 | 19.776,000 |
| 10.03.2026 | 08:27:41.133 | 9,690 BZ | 150 | 1.453,500 | 2.100,000 | 18.333,000 |
| 10.03.2026 | 08:23:05.254 | 9,220 BZ | 50 | 461,000 | 1.950,000 | 16.879,500 |
| 10.03.2026 | 08:18:41.731 | 8,640 BZ | 150 | 1.296,000 | 1.900,000 | 16.418,500 |
| 10.03.2026 | 08:18:37.760 | 8,650 BZ | 150 | 1.297,500 | 1.750,000 | 15.122,500 |
| 10.03.2026 | 08:14:44.945 | 8,810 BZ | 500 | 4.405,000 | 1.600,000 | 13.825,000 |
| 10.03.2026 | 08:14:39.484 | 8,820 BZ | 500 | 4.410,000 | 1.100,000 | 9.420,000 |
| 10.03.2026 | 08:08:00.097 | 8,930 G | - | - | 600,000 | 5.010,000 |
| 10.03.2026 | 08:00:08.277 | 8,350 BZ | 600 | 5.010,000 | 600,000 | 5.010,000 |
| 09.03.2026 | 21:26:44.698 | 9,170 BZ | 60 | 550,200 | 21.552,000 | 65.439,400 |
| 09.03.2026 | 21:26:44.698 | 9,170 BZ | 60 | 550,200 | 21.552,000 | 65.439,400 |
| 09.03.2026 | 21:16:21.970 | 9,170 BZ | 60 | 550,200 | 21.492,000 | 64.889,200 |
| 09.03.2026 | 21:01:14.335 | 9,610 G | - | - | 21.432,000 | 64.339,000 |
| 09.03.2026 | 20:22:17.327 | 7,960 BZ | 100 | 796,000 | 21.432,000 | 64.339,000 |
| 09.03.2026 | 20:22:10.626 | 7,900 BZ | 100 | 790,000 | 21.332,000 | 63.543,000 |
| 09.03.2026 | 17:08:28.303 | 6,270 G | - | - | 21.232,000 | 62.753,000 |
| 09.03.2026 | 16:08:11.039 | 5,270 G | - | - | 21.232,000 | 62.753,000 |
| 09.03.2026 | 15:31:07.655 | 4,570 G | - | - | 21.232,000 | 62.753,000 |
| 09.03.2026 | 15:18:20.645 | 4,090 BZ | 20 | 81,800 | 21.232,000 | 62.753,000 |
| 09.03.2026 | 14:09:18.817 | 4,480 G | - | - | 19.212,000 | 52.171,200 |
| 09.03.2026 | 13:51:49.071 | 3,740 BZ | 100 | 374,000 | 19.212,000 | 52.171,200 |
| 09.03.2026 | 13:51:39.493 | 3,750 BZ | 100 | 375,000 | 19.112,000 | 51.797,200 |
| 09.03.2026 | 13:35:59.563 | 4,590 BZ | 500 | 2.295,000 | 19.012,000 | 51.422,200 |
| 09.03.2026 | 13:35:55.140 | 4,610 BZ | 500 | 2.305,000 | 18.512,000 | 49.127,200 |
| 09.03.2026 | 13:09:16.132 | 4,370 BZ | 380 | 1.660,600 | 18.012,000 | 46.822,200 |
| 09.03.2026 | 13:09:09.850 | 4,400 BZ | 380 | 1.672,000 | 17.632,000 | 45.161,600 |
| 09.03.2026 | 13:06:45.542 | 4,480 G | - | - | 17.252,000 | 43.489,600 |
| 09.03.2026 | 12:18:33.984 | 3,920 G | - | - | 17.252,000 | 43.489,600 |
| 09.03.2026 | 11:43:40.324 | 3,780 BZ | 280 | 1.058,400 | 17.252,000 | 43.489,600 |
| 09.03.2026 | 11:43:29.035 | 3,760 BZ | 280 | 1.052,800 | 16.972,000 | 42.431,200 |
| 09.03.2026 | 11:42:12.369 | 4,060 BZ | 380 | 1.542,800 | 16.692,000 | 41.378,400 |
| 09.03.2026 | 11:41:32.871 | 4,020 BZ | 380 | 1.527,600 | 16.312,000 | 39.835,600 |
| 09.03.2026 | 11:24:58.601 | 3,610 G | - | - | 15.932,000 | 38.308,000 |
| 09.03.2026 | 11:18:03.279 | 3,760 BZ | 280 | 1.052,800 | 15.932,000 | 38.308,000 |
| 09.03.2026 | 11:17:55.424 | 3,810 BZ | 280 | 1.066,800 | 15.652,000 | 37.255,200 |
| 09.03.2026 | 11:01:27.986 | 4,440 G | - | - | 15.372,000 | 36.188,400 |
| 09.03.2026 | 10:53:36.704 | 4,020 BZ | 156 | 627,120 | 15.372,000 | 36.188,400 |
| 09.03.2026 | 10:53:11.882 | 4,030 BZ | 156 | 628,680 | 15.216,000 | 35.561,280 |
| 09.03.2026 | 10:28:59.693 | 3,200 BZ | 200 | 640,000 | 15.060,000 | 34.932,600 |
| 09.03.2026 | 10:28:48.833 | 3,290 BZ | 200 | 658,000 | 14.860,000 | 34.292,600 |
| 09.03.2026 | 10:18:24.266 | 2,920 BZ | 1.000 | 2.920,000 | 14.660,000 | 33.634,600 |
| 09.03.2026 | 10:17:44.178 | 2,770 BZ | 500 | 1.385,000 | 13.660,000 | 30.714,600 |
| 09.03.2026 | 10:17:29.812 | 2,800 BZ | 500 | 1.400,000 | 13.160,000 | 29.329,600 |
| 09.03.2026 | 10:14:35.156 | 2,500 BZ | 1.000 | 2.500,000 | 12.660,000 | 27.929,600 |
| 09.03.2026 | 10:08:28.382 | 2,150 BZ | 1.000 | 2.150,000 | 11.660,000 | 25.429,600 |
| 09.03.2026 | 10:01:13.109 | 2,420 G | - | - | 10.660,000 | 23.279,600 |
| 09.03.2026 | 09:54:08.724 | 2,600 BZ | 500 | 1.300,000 | 10.660,000 | 23.279,600 |
| 09.03.2026 | 09:48:31.668 | 2,290 BZ | 500 | 1.145,000 | 10.160,000 | 21.979,600 |
| 09.03.2026 | 09:43:40.545 | 2,170 BZ | 100 | 217,000 | 9.660,000 | 20.834,600 |
| 09.03.2026 | 09:42:01.925 | 1,990 BZ | 100 | 199,000 | 9.560,000 | 20.617,600 |
| 09.03.2026 | 09:37:36.725 | 2,320 BZ | 100 | 232,000 | 9.460,000 | 20.418,600 |
| 09.03.2026 | 09:37:31.140 | 2,360 BZ | 100 | 236,000 | 9.360,000 | 20.186,600 |
| 09.03.2026 | 09:22:30.641 | 2,410 BZ | 500 | 1.205,000 | 9.260,000 | 19.950,600 |
| 09.03.2026 | 09:22:23.227 | 2,500 BZ | 500 | 1.250,000 | 8.760,000 | 18.745,600 |
| 09.03.2026 | 09:21:05.514 | 2,210 BZ | 100 | 221,000 | 8.260,000 | 17.495,600 |
| 09.03.2026 | 09:20:58.472 | 2,130 BZ | 100 | 213,000 | 8.160,000 | 17.274,600 |
| 09.03.2026 | 09:08:11.131 | 2,130 BZ | 100 | 213,000 | 8.060,000 | 17.061,600 |
| 09.03.2026 | 09:06:29.322 | 1,960 BZ | 100 | 196,000 | 7.960,000 | 16.848,600 |
| 09.03.2026 | 09:05:41.426 | 2,300 G | - | - | 7.860,000 | 16.652,600 |
| 09.03.2026 | 08:42:14.086 | 2,480 BZ | 1.000 | 2.480,000 | 7.860,000 | 16.652,600 |
| 09.03.2026 | 08:38:42.937 | 2,650 BZ | 100 | 265,000 | 6.860,000 | 14.172,600 |
| 09.03.2026 | 08:38:39.111 | 2,660 BZ | 100 | 266,000 | 6.760,000 | 13.907,600 |
| 09.03.2026 | 08:30:15.606 | 2,630 G | - | - | 6.660,000 | 13.641,600 |
| 09.03.2026 | 08:24:14.522 | 2,600 BZ | 1.000 | 2.600,000 | 6.660,000 | 13.641,600 |
| 09.03.2026 | 08:06:37.153 | 1,920 BZ | 200 | 384,000 | 5.660,000 | 11.041,600 |
| 09.03.2026 | 08:06:04.657 | 1,740 BZ | 200 | 348,000 | 5.460,000 | 10.657,600 |
| 09.03.2026 | 08:04:21.329 | 1,920 G | - | - | 5.260,000 | 10.309,600 |
| 09.03.2026 | 08:03:26.930 | 1,960 BZ | 5.260 | 10.309,600 | 5.260,000 | 10.309,600 |
| 06.03.2026 | 21:19:52.525 | 8,780 G | - | - | 14.845,000 | 134.925,700 |
| 06.03.2026 | 21:19:52.525 | 8,780 G | - | - | 14.845,000 | 134.925,700 |
| 06.03.2026 | 21:08:37.665 | 8,680 BZ | 45 | 390,600 | 14.845,000 | 134.925,700 |
| 06.03.2026 | 21:08:30.801 | 8,660 BZ | 550 | 4.763,000 | 14.800,000 | 134.535,100 |
| 06.03.2026 | 17:36:15.066 | 8,000 BZ | 320 | 2.560,000 | 14.250,000 | 129.772,100 |
| 06.03.2026 | 17:36:10.734 | 8,010 BZ | 400 | 3.204,000 | 13.930,000 | 127.212,100 |
| 06.03.2026 | 15:45:41.485 | 6,200 G | - | - | 13.530,000 | 124.008,100 |
| 06.03.2026 | 15:44:29.209 | 5,960 BZ | 50 | 298,000 | 13.530,000 | 124.008,100 |