DAX/KO/Call [endlos]/MS
WKN MK5EPL
ISIN DE000MK5EPL7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:22:10.380 | 26,490 BZ | 500 | 13.245,000 | 12.022,000 | 307.604,950 |
| 09.01.2026 | 21:22:10.380 | 26,490 BZ | 500 | 13.245,000 | 12.022,000 | 307.604,950 |
| 09.01.2026 | 21:21:06.716 | 26,440 BZ | 500 | 13.220,000 | 11.522,000 | 294.359,950 |
| 09.01.2026 | 21:06:48.709 | 26,350 G | - | - | 11.022,000 | 281.139,950 |
| 09.01.2026 | 20:15:43.134 | 26,220 G | - | - | 11.022,000 | 281.139,950 |
| 09.01.2026 | 19:44:16.323 | 26,330 G | - | - | 11.022,000 | 281.139,950 |
| 09.01.2026 | 19:32:34.878 | 26,230 BZ | 22 | 577,060 | 11.022,000 | 281.139,950 |
| 09.01.2026 | 19:32:14.028 | 26,230 BZ | 22 | 577,060 | 11.000,000 | 280.562,890 |
| 09.01.2026 | 19:20:45.839 | 26,120 BZ | 75 | 1.959,000 | 10.978,000 | 279.985,830 |
| 09.01.2026 | 19:20:39.066 | 26,130 BZ | 75 | 1.959,750 | 10.903,000 | 278.026,830 |
| 09.01.2026 | 19:10:27.546 | 26,090 G | - | - | 10.828,000 | 276.067,080 |
| 09.01.2026 | 18:23:52.923 | 26,250 BZ | 358 | 9.397,500 | 10.828,000 | 276.067,080 |
| 09.01.2026 | 18:23:48.678 | 26,250 BZ | 358 | 9.397,500 | 10.470,000 | 266.669,580 |
| 09.01.2026 | 18:09:17.995 | 26,260 G | - | - | 10.112,000 | 257.272,080 |
| 09.01.2026 | 17:16:06.713 | 26,200 G | - | - | 10.112,000 | 257.272,080 |
| 09.01.2026 | 17:13:54.912 | 26,170 BZ | 20 | 523,400 | 10.112,000 | 257.272,080 |
| 09.01.2026 | 17:13:36.021 | 26,040 BZ | 20 | 520,800 | 10.092,000 | 256.748,680 |
| 09.01.2026 | 16:18:14.435 | 25,580 G | - | - | 10.072,000 | 256.227,880 |
| 09.01.2026 | 16:09:59.881 | 25,280 BZ | 40 | 1.011,200 | 10.072,000 | 256.227,880 |
| 09.01.2026 | 16:09:54.910 | 25,320 BZ | 40 | 1.012,800 | 10.032,000 | 255.216,680 |
| 09.01.2026 | 16:03:47.737 | 25,650 BZ | 650 | 16.672,500 | 9.992,000 | 254.203,880 |
| 09.01.2026 | 16:03:42.522 | 25,680 BZ | 650 | 16.692,000 | 9.342,000 | 237.531,380 |
| 09.01.2026 | 15:59:02.870 | 25,920 BZ | 50 | 1.296,000 | 8.692,000 | 220.839,380 |
| 09.01.2026 | 15:58:54.934 | 25,910 BZ | 50 | 1.295,500 | 8.642,000 | 219.543,380 |
| 09.01.2026 | 15:56:28.969 | 25,840 BZ | 100 | 2.584,000 | 8.592,000 | 218.247,880 |
| 09.01.2026 | 15:47:59.829 | 26,110 BZ | 7 | 182,770 | 8.392,000 | 213.075,880 |
| 09.01.2026 | 15:47:52.693 | 26,120 BZ | 7 | 182,840 | 8.385,000 | 212.893,110 |
| 09.01.2026 | 15:40:09.159 | 26,300 G | - | - | 8.378,000 | 212.710,270 |
| 09.01.2026 | 15:27:49.948 | 26,420 BZ | 40 | 1.056,800 | 8.378,000 | 212.710,270 |
| 09.01.2026 | 15:27:44.623 | 26,430 BZ | 40 | 1.057,200 | 8.338,000 | 211.653,470 |
| 09.01.2026 | 15:24:46.476 | 26,330 BZ | 80 | 2.106,400 | 8.298,000 | 210.596,270 |
| 09.01.2026 | 15:24:35.769 | 26,340 BZ | 80 | 2.107,200 | 8.218,000 | 208.489,870 |
| 09.01.2026 | 15:22:40.421 | 26,400 G | - | - | 8.138,000 | 206.382,670 |
| 09.01.2026 | 15:19:09.818 | 26,370 BZ | 200 | 5.274,000 | 8.138,000 | 206.382,670 |
| 09.01.2026 | 15:17:59.126 | 26,390 BZ | 200 | 5.278,000 | 7.938,000 | 201.108,670 |
| 09.01.2026 | 15:16:28.608 | 26,400 BZ | 40 | 1.056,000 | 7.738,000 | 195.830,670 |
| 09.01.2026 | 15:16:16.345 | 26,410 BZ | 40 | 1.056,400 | 7.698,000 | 194.774,670 |
| 09.01.2026 | 15:16:15.302 | 26,410 BZ | 53 | 1.399,730 | 7.658,000 | 193.718,270 |
| 09.01.2026 | 15:14:24.388 | 26,370 BZ | 13 | 342,810 | 7.605,000 | 192.318,540 |
| 09.01.2026 | 15:12:48.592 | 26,340 BZ | 40 | 1.053,600 | 7.592,000 | 191.975,730 |
| 09.01.2026 | 14:55:45.061 | 26,470 BZ | 40 | 1.058,800 | 7.552,000 | 190.922,130 |
| 09.01.2026 | 14:55:25.077 | 26,470 BZ | 40 | 1.058,800 | 7.512,000 | 189.863,330 |
| 09.01.2026 | 14:45:29.182 | 26,310 BZ | 50 | 1.315,500 | 7.472,000 | 188.804,530 |
| 09.01.2026 | 14:45:13.292 | 26,310 BZ | 50 | 1.315,500 | 7.422,000 | 187.489,030 |
| 09.01.2026 | 14:37:44.724 | 26,310 BZ | 22 | 578,820 | 7.372,000 | 186.173,530 |
| 09.01.2026 | 14:37:34.630 | 26,320 BZ | 22 | 579,040 | 7.350,000 | 185.594,710 |
| 09.01.2026 | 14:35:41.649 | 26,310 BZ | 50 | 1.315,500 | 7.328,000 | 185.015,670 |
| 09.01.2026 | 14:35:36.424 | 26,290 BZ | 50 | 1.314,500 | 7.278,000 | 183.700,170 |
| 09.01.2026 | 14:20:10.414 | 25,940 G | - | - | 7.228,000 | 182.385,670 |
| 09.01.2026 | 13:45:33.480 | 26,010 BZ | 250 | 6.502,500 | 7.228,000 | 182.385,670 |
| 09.01.2026 | 13:45:23.288 | 25,990 BZ | 250 | 6.497,500 | 6.978,000 | 175.883,170 |
| 09.01.2026 | 13:28:11.836 | 26,080 BZ | 20 | 521,600 | 6.728,000 | 169.385,670 |
| 09.01.2026 | 13:27:46.706 | 26,090 BZ | 20 | 521,800 | 6.708,000 | 168.864,070 |
| 09.01.2026 | 13:19:06.585 | 25,950 BZ | 30 | 778,500 | 6.688,000 | 168.342,270 |
| 09.01.2026 | 13:16:16.634 | 25,960 BZ | 30 | 778,800 | 6.658,000 | 167.563,770 |
| 09.01.2026 | 13:16:14.001 | 25,950 G | - | - | 6.628,000 | 166.784,970 |
| 09.01.2026 | 12:35:48.052 | 25,660 BZ | 135 | 3.464,100 | 6.628,000 | 166.784,970 |
| 09.01.2026 | 12:35:42.945 | 25,660 BZ | 135 | 3.464,100 | 6.493,000 | 163.320,870 |
| 09.01.2026 | 12:23:44.949 | 25,530 G | - | - | 6.358,000 | 159.856,770 |
| 09.01.2026 | 11:55:48.101 | 25,320 G | - | - | 6.358,000 | 159.856,770 |
| 09.01.2026 | 11:47:22.688 | 25,250 BZ | 40 | 1.010,000 | 6.358,000 | 159.856,770 |
| 09.01.2026 | 11:47:14.230 | 25,260 BZ | 40 | 1.010,400 | 6.318,000 | 158.846,770 |
| 09.01.2026 | 11:14:29.463 | 25,050 G | - | - | 6.228,000 | 156.581,120 |
| 09.01.2026 | 11:13:39.845 | 25,120 BZ | 200 | 5.024,000 | 6.228,000 | 156.581,120 |
| 09.01.2026 | 11:09:24.943 | 25,130 BZ | 200 | 5.026,000 | 6.028,000 | 151.557,120 |
| 09.01.2026 | 11:00:09.001 | 25,090 BZ | 400 | 10.036,000 | 5.828,000 | 146.531,120 |
| 09.01.2026 | 10:59:22.184 | 25,100 BZ | 400 | 10.040,000 | 5.428,000 | 136.495,120 |
| 09.01.2026 | 10:51:41.806 | 25,110 BZ | 198 | 4.971,780 | 5.028,000 | 126.455,120 |
| 09.01.2026 | 10:51:34.634 | 25,130 BZ | 198 | 4.975,740 | 4.830,000 | 121.483,340 |
| 09.01.2026 | 10:51:33.580 | 25,130 BZ | 8 | 201,040 | 4.632,000 | 116.507,600 |
| 09.01.2026 | 10:51:04.980 | 25,140 BZ | 8 | 201,120 | 4.624,000 | 116.306,560 |
| 09.01.2026 | 10:36:30.265 | 25,160 BZ | 25 | 629,000 | 4.616,000 | 116.105,440 |
| 09.01.2026 | 10:36:25.496 | 25,190 BZ | 25 | 629,750 | 4.591,000 | 115.476,440 |
| 09.01.2026 | 10:35:49.741 | 25,240 BZ | 200 | 5.048,000 | 4.566,000 | 114.846,690 |
| 09.01.2026 | 10:35:43.941 | 25,250 BZ | 200 | 5.050,000 | 4.366,000 | 109.798,690 |
| 09.01.2026 | 10:28:44.316 | 25,220 BZ | 358 | 9.028,760 | 4.166,000 | 104.748,690 |
| 09.01.2026 | 10:28:37.360 | 25,210 BZ | 358 | 9.025,180 | 3.808,000 | 95.719,930 |
| 09.01.2026 | 10:24:29.878 | 25,110 BZ | 145 | 3.640,950 | 3.450,000 | 86.694,750 |
| 09.01.2026 | 10:24:16.949 | 25,120 BZ | 40 | 1.004,800 | 3.305,000 | 83.053,800 |
| 09.01.2026 | 10:24:04.177 | 25,130 BZ | 30 | 753,900 | 3.265,000 | 82.049,000 |
| 09.01.2026 | 10:23:35.993 | 25,140 BZ | 25 | 628,500 | 3.235,000 | 81.295,100 |
| 09.01.2026 | 10:23:35.618 | 25,100 BZ | 50 | 1.255,000 | 3.210,000 | 80.666,600 |
| 09.01.2026 | 10:23:30.972 | 25,100 BZ | 125 | 3.137,500 | 3.160,000 | 79.411,600 |
| 09.01.2026 | 10:23:21.736 | 25,120 BZ | 25 | 628,000 | 3.035,000 | 76.274,100 |
| 09.01.2026 | 10:22:29.375 | 25,100 BZ | 100 | 2.510,000 | 3.010,000 | 75.646,100 |
| 09.01.2026 | 10:04:57.893 | 25,170 G | - | - | 2.910,000 | 73.136,100 |
| 09.01.2026 | 10:03:53.975 | 25,130 BZ | 100 | 2.513,000 | 2.910,000 | 73.136,100 |
| 09.01.2026 | 10:03:11.023 | 25,150 BZ | 100 | 2.515,000 | 2.810,000 | 70.623,100 |
| 09.01.2026 | 09:44:10.355 | 25,060 BZ | 300 | 7.518,000 | 2.710,000 | 68.108,100 |
| 09.01.2026 | 09:44:03.324 | 25,070 BZ | 300 | 7.521,000 | 2.410,000 | 60.590,100 |
| 09.01.2026 | 09:28:04.564 | 25,030 BZ | 100 | 2.503,000 | 2.110,000 | 53.069,100 |
| 09.01.2026 | 09:27:59.595 | 25,040 BZ | 100 | 2.504,000 | 2.010,000 | 50.566,100 |
| 09.01.2026 | 09:27:09.769 | 24,940 BZ | 17 | 423,980 | 1.910,000 | 48.062,100 |
| 09.01.2026 | 09:27:05.536 | 24,960 BZ | 17 | 424,320 | 1.893,000 | 47.638,120 |
| 09.01.2026 | 09:14:14.886 | 25,040 G | - | - | 1.876,000 | 47.213,800 |
| 09.01.2026 | 09:12:11.453 | 24,970 BZ | 199 | 4.969,030 | 1.876,000 | 47.213,800 |
| 09.01.2026 | 09:11:25.443 | 24,960 BZ | 199 | 4.967,040 | 1.677,000 | 42.244,770 |
| 09.01.2026 | 09:03:52.518 | 25,090 BZ | 50 | 1.254,500 | 1.478,000 | 37.277,730 |
| 09.01.2026 | 09:01:58.889 | 24,910 BZ | 50 | 1.245,500 | 1.428,000 | 36.023,230 |
| 09.01.2026 | 08:59:36.009 | 25,230 BZ | 650 | 16.399,500 | 1.378,000 | 34.777,730 |