DAX/KO/Call [endlos]/MS
WKN MK5F4C
ISIN DE000MK5F4C6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12:15:26.678 | 14,410 BZ | 100 | 1.441,000 | 4.555,000 | 62.906,000 |
| 10.03.2026 | 12:11:39.678 | 14,710 BZ | 100 | 1.471,000 | 4.455,000 | 61.465,000 |
| 10.03.2026 | 12:06:37.646 | 14,880 G | - | - | 4.355,000 | 59.994,000 |
| 10.03.2026 | 11:24:15.573 | 13,930 G | - | - | 3.865,000 | 52.617,050 |
| 10.03.2026 | 11:09:45.302 | 14,110 G | - | - | 3.865,000 | 52.617,050 |
| 10.03.2026 | 11:03:33.266 | 13,930 BZ | 75 | 1.044,750 | 3.865,000 | 52.617,050 |
| 10.03.2026 | 10:46:15.644 | 14,740 BZ | 70 | 1.031,800 | 3.790,000 | 51.572,300 |
| 10.03.2026 | 10:46:00.237 | 14,750 BZ | 70 | 1.032,500 | 3.720,000 | 50.540,500 |
| 10.03.2026 | 10:43:32.796 | 14,890 BZ | 100 | 1.489,000 | 3.650,000 | 49.508,000 |
| 10.03.2026 | 10:35:45.368 | 14,830 BZ | 100 | 1.483,000 | 3.550,000 | 48.019,000 |
| 10.03.2026 | 10:33:06.463 | 14,850 BZ | 100 | 1.485,000 | 3.450,000 | 46.536,000 |
| 10.03.2026 | 10:11:12.209 | 14,550 BZ | 50 | 727,500 | 3.350,000 | 45.051,000 |
| 10.03.2026 | 10:10:08.248 | 14,550 BZ | 100 | 1.455,000 | 3.300,000 | 44.323,500 |
| 10.03.2026 | 10:09:46.949 | 14,560 BZ | 150 | 2.184,000 | 3.200,000 | 42.868,500 |
| 10.03.2026 | 10:09:17.914 | 14,480 BZ | 100 | 1.448,000 | 3.050,000 | 40.684,500 |
| 10.03.2026 | 10:09:13.054 | 14,490 BZ | 100 | 1.449,000 | 2.950,000 | 39.236,500 |
| 10.03.2026 | 10:04:06.994 | 13,890 G | - | - | 2.850,000 | 37.787,500 |
| 10.03.2026 | 09:51:14.575 | 14,000 BZ | 100 | 1.400,000 | 2.850,000 | 37.787,500 |
| 10.03.2026 | 09:47:30.916 | 14,390 BZ | 150 | 2.158,500 | 2.750,000 | 36.387,500 |
| 10.03.2026 | 09:47:07.194 | 14,370 BZ | 100 | 1.437,000 | 2.600,000 | 34.229,000 |
| 10.03.2026 | 09:47:01.585 | 14,350 BZ | 100 | 1.435,000 | 2.500,000 | 32.792,000 |
| 10.03.2026 | 09:34:58.280 | 14,010 BZ | 100 | 1.401,000 | 2.400,000 | 31.357,000 |
| 10.03.2026 | 09:34:53.211 | 14,000 BZ | 100 | 1.400,000 | 2.300,000 | 29.956,000 |
| 10.03.2026 | 09:34:33.629 | 13,990 BZ | 200 | 2.798,000 | 2.200,000 | 28.556,000 |
| 10.03.2026 | 09:27:04.171 | 13,580 BZ | 100 | 1.358,000 | 2.000,000 | 25.758,000 |
| 10.03.2026 | 09:25:52.144 | 13,890 BZ | 100 | 1.389,000 | 1.900,000 | 24.400,000 |
| 10.03.2026 | 09:25:44.132 | 13,920 BZ | 100 | 1.392,000 | 1.800,000 | 23.011,000 |
| 10.03.2026 | 09:25:35.412 | 14,080 BZ | 100 | 1.408,000 | 1.700,000 | 21.619,000 |
| 10.03.2026 | 09:21:53.102 | 13,780 BZ | 100 | 1.378,000 | 1.600,000 | 20.211,000 |
| 10.03.2026 | 09:21:32.874 | 13,880 BZ | 100 | 1.388,000 | 1.500,000 | 18.833,000 |
| 10.03.2026 | 09:06:06.624 | 13,400 G | - | - | 1.400,000 | 17.445,000 |
| 10.03.2026 | 09:02:37.638 | 13,360 BZ | 100 | 1.336,000 | 1.400,000 | 17.445,000 |
| 10.03.2026 | 08:59:17.181 | 13,020 BZ | 100 | 1.302,000 | 1.300,000 | 16.109,000 |
| 10.03.2026 | 08:59:09.458 | 13,010 BZ | 100 | 1.301,000 | 1.200,000 | 14.807,000 |
| 10.03.2026 | 08:37:44.599 | 12,400 G | - | - | 1.100,000 | 13.506,000 |
| 10.03.2026 | 08:32:25.444 | 12,710 BZ | 100 | 1.271,000 | 1.100,000 | 13.506,000 |
| 10.03.2026 | 08:30:32.712 | 12,820 BZ | 100 | 1.282,000 | 1.000,000 | 12.235,000 |
| 10.03.2026 | 08:30:27.314 | 12,790 BZ | 100 | 1.279,000 | 900,000 | 10.953,000 |
| 10.03.2026 | 08:25:24.290 | 12,460 BZ | 100 | 1.246,000 | 800,000 | 9.674,000 |
| 10.03.2026 | 08:24:53.039 | 12,480 BZ | 100 | 1.248,000 | 700,000 | 8.428,000 |
| 10.03.2026 | 08:23:21.862 | 12,260 BZ | 100 | 1.226,000 | 600,000 | 7.180,000 |
| 10.03.2026 | 08:22:36.913 | 12,300 BZ | 100 | 1.230,000 | 500,000 | 5.954,000 |
| 10.03.2026 | 08:20:53.614 | 12,230 BZ | 100 | 1.223,000 | 400,000 | 4.724,000 |
| 10.03.2026 | 08:20:44.638 | 12,200 BZ | 100 | 1.220,000 | 300,000 | 3.501,000 |
| 10.03.2026 | 08:08:01.170 | 11,920 G | - | - | 200,000 | 2.281,000 |
| 10.03.2026 | 08:02:57.324 | 11,480 BZ | 100 | 1.148,000 | 200,000 | 2.281,000 |
| 10.03.2026 | 08:01:51.675 | 11,330 BZ | 100 | 1.133,000 | 100,000 | 1.133,000 |
| 09.03.2026 | 21:59:29.475 | 12,760 BZ | 100 | 1.276,000 | 1.563,000 | 13.767,800 |
| 09.03.2026 | 21:59:29.475 | 12,760 BZ | 100 | 1.276,000 | 1.563,000 | 13.767,800 |
| 09.03.2026 | 21:59:24.537 | 12,750 BZ | 100 | 1.275,000 | 1.463,000 | 12.491,800 |
| 09.03.2026 | 21:55:36.385 | 12,610 BZ | 90 | 1.134,900 | 1.363,000 | 11.216,800 |
| 09.03.2026 | 21:55:31.656 | 12,610 BZ | 90 | 1.134,900 | 1.273,000 | 10.081,900 |
| 09.03.2026 | 21:06:27.047 | 12,200 G | - | - | 1.183,000 | 8.947,000 |
| 09.03.2026 | 20:49:26.392 | 12,490 BZ | 100 | 1.249,000 | 1.183,000 | 8.947,000 |
| 09.03.2026 | 20:49:21.616 | 12,490 BZ | 100 | 1.249,000 | 1.083,000 | 7.698,000 |
| 09.03.2026 | 20:48:50.303 | 12,700 BZ | 100 | 1.270,000 | 983,000 | 6.449,000 |
| 09.03.2026 | 20:48:45.027 | 12,640 BZ | 100 | 1.264,000 | 883,000 | 5.179,000 |
| 09.03.2026 | 19:09:35.549 | 8,670 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 18:07:38.447 | 9,160 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 17:09:21.134 | 9,250 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 16:09:22.422 | 8,240 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 15:31:57.704 | 7,630 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 14:10:28.520 | 7,800 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 13:07:51.744 | 7,400 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 12:20:55.353 | 6,750 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 11:52:58.576 | 6,540 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 11:25:17.834 | 6,680 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 11:03:08.957 | 6,790 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 10:01:38.857 | 5,130 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 09:20:51.663 | 4,670 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 09:03:01.823 | 5,260 G | - | - | 783,000 | 3.915,000 |
| 09.03.2026 | 08:55:51.629 | 5,000 BZ | 783 | 3.915,000 | 783,000 | 3.915,000 |
| 06.03.2026 | 21:19:49.468 | 11,780 G | - | - | 4.755,000 | 56.069,300 |
| 06.03.2026 | 21:19:49.468 | 11,780 G | - | - | 4.755,000 | 56.069,300 |
| 06.03.2026 | 21:10:51.248 | 11,600 BZ | 90 | 1.044,000 | 4.755,000 | 56.069,300 |
| 06.03.2026 | 21:10:41.616 | 11,620 BZ | 90 | 1.045,800 | 4.665,000 | 55.025,300 |
| 06.03.2026 | 21:06:20.010 | 11,800 BZ | 100 | 1.180,000 | 4.575,000 | 53.979,500 |
| 06.03.2026 | 21:06:13.756 | 11,780 BZ | 100 | 1.178,000 | 4.475,000 | 52.799,500 |
| 06.03.2026 | 20:54:52.888 | 11,550 G | - | - | 4.375,000 | 51.621,500 |
| 06.03.2026 | 20:38:25.025 | 11,420 BZ | 100 | 1.142,000 | 4.375,000 | 51.621,500 |
| 06.03.2026 | 20:38:13.894 | 11,460 BZ | 100 | 1.146,000 | 4.275,000 | 50.479,500 |
| 06.03.2026 | 20:34:18.809 | 11,600 BZ | 100 | 1.160,000 | 4.175,000 | 49.333,500 |
| 06.03.2026 | 20:33:26.311 | 11,690 BZ | 100 | 1.169,000 | 4.075,000 | 48.173,500 |
| 06.03.2026 | 19:41:33.050 | 11,370 BZ | 100 | 1.137,000 | 3.975,000 | 47.004,500 |
| 06.03.2026 | 19:41:28.667 | 11,390 BZ | 100 | 1.139,000 | 3.875,000 | 45.867,500 |
| 06.03.2026 | 19:13:49.748 | 11,650 BZ | 90 | 1.048,500 | 3.775,000 | 44.728,500 |
| 06.03.2026 | 19:13:43.114 | 11,630 BZ | 90 | 1.046,700 | 3.685,000 | 43.680,000 |
| 06.03.2026 | 19:08:39.405 | 11,110 G | - | - | 3.595,000 | 42.633,300 |
| 06.03.2026 | 19:03:05.109 | 11,280 BZ | 90 | 1.015,200 | 3.595,000 | 42.633,300 |
| 06.03.2026 | 19:02:59.620 | 11,380 BZ | 90 | 1.024,200 | 3.505,000 | 41.618,100 |
| 06.03.2026 | 19:02:29.726 | 11,250 BZ | 100 | 1.125,000 | 3.415,000 | 40.593,900 |
| 06.03.2026 | 19:02:24.526 | 11,270 BZ | 100 | 1.127,000 | 3.315,000 | 39.468,900 |
| 06.03.2026 | 18:07:27.782 | 10,850 G | - | - | 3.215,000 | 38.341,900 |
| 06.03.2026 | 17:07:49.811 | 10,740 G | - | - | 3.215,000 | 38.341,900 |
| 06.03.2026 | 16:24:08.776 | 10,940 BZ | 50 | 547,000 | 3.215,000 | 38.341,900 |
| 06.03.2026 | 16:23:46.954 | 11,060 BZ | 150 | 1.659,000 | 3.065,000 | 36.702,900 |
| 06.03.2026 | 16:21:52.751 | 10,810 BZ | 150 | 1.621,500 | 2.915,000 | 35.043,900 |
| 06.03.2026 | 16:21:46.044 | 10,710 BZ | 150 | 1.606,500 | 2.765,000 | 33.422,400 |
| 06.03.2026 | 16:21:36.942 | 10,660 BZ | 210 | 2.238,600 | 2.615,000 | 31.815,900 |
| 06.03.2026 | 16:04:52.249 | 10,080 BZ | 110 | 1.108,800 | 2.195,000 | 27.330,300 |