DAX/KO/Call [endlos]/MS
WKN MK5F53
ISIN DE000MK5F530
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18:09:14.422 | 1,340 G | - | - | 30.420,000 | 95.847,800 |
| 19.03.2026 | 17:14:51.829 | 2,560 G | - | - | 30.420,000 | 95.847,800 |
| 19.03.2026 | 17:01:09.967 | 2,770 BZ | 500 | 1.385,000 | 30.420,000 | 95.847,800 |
| 19.03.2026 | 17:00:57.283 | 2,770 BZ | 500 | 1.385,000 | 29.920,000 | 94.462,800 |
| 19.03.2026 | 17:00:16.535 | 2,680 BZ | 500 | 1.340,000 | 29.420,000 | 93.077,800 |
| 19.03.2026 | 16:34:55.335 | 2,190 BZ | 100 | 219,000 | 28.420,000 | 90.362,800 |
| 19.03.2026 | 16:34:51.929 | 2,200 BZ | 100 | 220,000 | 28.320,000 | 90.143,800 |
| 19.03.2026 | 16:32:19.432 | 2,260 G | - | - | 28.220,000 | 89.923,800 |
| 19.03.2026 | 16:31:16.939 | 2,340 BZ | 650 | 1.521,000 | 28.220,000 | 89.923,800 |
| 19.03.2026 | 16:23:08.989 | 2,760 BZ | 1.000 | 2.760,000 | 27.570,000 | 88.402,800 |
| 19.03.2026 | 16:18:35.871 | 3,200 BZ | 1.000 | 3.200,000 | 26.570,000 | 85.642,800 |
| 19.03.2026 | 16:16:10.849 | 3,300 BZ | 500 | 1.650,000 | 23.570,000 | 75.602,800 |
| 19.03.2026 | 16:12:30.640 | 2,920 G | - | - | 23.070,000 | 73.952,800 |
| 19.03.2026 | 16:06:25.968 | 3,320 G | - | - | 23.070,000 | 73.952,800 |
| 19.03.2026 | 15:42:15.382 | 2,680 BZ | 120 | 321,600 | 23.070,000 | 73.952,800 |
| 19.03.2026 | 15:42:10.669 | 2,660 BZ | 120 | 319,200 | 22.950,000 | 73.631,200 |
| 19.03.2026 | 15:35:48.684 | 2,890 BZ | 200 | 578,000 | 22.830,000 | 73.312,000 |
| 19.03.2026 | 15:35:43.185 | 2,860 BZ | 200 | 572,000 | 22.630,000 | 72.734,000 |
| 19.03.2026 | 15:32:32.906 | 2,530 BZ | 200 | 506,000 | 22.430,000 | 72.162,000 |
| 19.03.2026 | 15:31:52.975 | 2,300 G | - | - | 22.230,000 | 71.656,000 |
| 19.03.2026 | 15:13:59.065 | 3,170 BZ | 250 | 792,500 | 21.780,000 | 70.410,500 |
| 19.03.2026 | 14:56:47.025 | 2,990 BZ | 500 | 1.495,000 | 21.530,000 | 69.618,000 |
| 19.03.2026 | 14:50:55.710 | 2,870 BZ | 500 | 1.435,000 | 20.530,000 | 66.648,000 |
| 19.03.2026 | 14:50:37.871 | 2,820 BZ | 500 | 1.410,000 | 20.030,000 | 65.213,000 |
| 19.03.2026 | 14:37:41.880 | 1,960 BZ | 200 | 392,000 | 19.530,000 | 63.803,000 |
| 19.03.2026 | 14:37:22.069 | 2,010 BZ | 200 | 402,000 | 19.330,000 | 63.411,000 |
| 19.03.2026 | 14:30:26.338 | 1,430 BZ | 200 | 286,000 | 19.130,000 | 63.009,000 |
| 19.03.2026 | 14:28:24.045 | 1,470 BZ | 200 | 294,000 | 18.930,000 | 62.723,000 |
| 19.03.2026 | 14:21:43.008 | 2,070 BZ | 125 | 258,750 | 18.730,000 | 62.429,000 |
| 19.03.2026 | 14:21:37.818 | 2,030 BZ | 125 | 253,750 | 18.605,000 | 62.170,250 |
| 19.03.2026 | 14:05:37.302 | 1,540 G | - | - | 18.080,000 | 60.988,500 |
| 19.03.2026 | 14:03:25.667 | 1,510 BZ | 200 | 302,000 | 18.080,000 | 60.988,500 |
| 19.03.2026 | 14:03:16.249 | 1,530 BZ | 200 | 306,000 | 17.880,000 | 60.686,500 |
| 19.03.2026 | 13:35:12.599 | 1,720 BZ | 120 | 206,400 | 17.680,000 | 60.380,500 |
| 19.03.2026 | 13:34:48.572 | 1,690 BZ | 120 | 202,800 | 17.560,000 | 60.174,100 |
| 19.03.2026 | 13:30:36.639 | 1,680 BZ | 600 | 1.008,000 | 17.440,000 | 59.971,300 |
| 19.03.2026 | 13:27:21.361 | 1,800 BZ | 220 | 396,000 | 16.840,000 | 58.963,300 |
| 19.03.2026 | 13:27:16.930 | 1,840 BZ | 220 | 404,800 | 16.620,000 | 58.567,300 |
| 19.03.2026 | 13:04:35.004 | 2,450 G | - | - | 16.400,000 | 58.162,500 |
| 19.03.2026 | 13:00:48.518 | 2,850 BZ | 150 | 427,500 | 16.400,000 | 58.162,500 |
| 19.03.2026 | 13:00:40.335 | 2,840 BZ | 150 | 426,000 | 16.250,000 | 57.735,000 |
| 19.03.2026 | 12:17:44.045 | 2,690 BZ | 200 | 538,000 | 16.100,000 | 57.309,000 |
| 19.03.2026 | 12:17:38.364 | 2,680 BZ | 200 | 536,000 | 15.900,000 | 56.771,000 |
| 19.03.2026 | 12:13:20.845 | 3,040 BZ | 150 | 456,000 | 15.700,000 | 56.235,000 |
| 19.03.2026 | 12:13:03.168 | 2,980 BZ | 150 | 447,000 | 15.550,000 | 55.779,000 |
| 19.03.2026 | 12:05:47.122 | 2,710 BZ | 150 | 406,500 | 15.400,000 | 55.332,000 |
| 19.03.2026 | 12:05:42.856 | 2,690 BZ | 150 | 403,500 | 15.250,000 | 54.925,500 |
| 19.03.2026 | 12:04:24.912 | 3,020 G | - | - | 15.100,000 | 54.522,000 |
| 19.03.2026 | 12:00:51.365 | 2,910 BZ | 1.000 | 2.910,000 | 15.100,000 | 54.522,000 |
| 19.03.2026 | 11:52:15.949 | 3,020 BZ | 1.000 | 3.020,000 | 14.100,000 | 51.612,000 |
| 19.03.2026 | 11:43:10.505 | 2,820 BZ | 200 | 564,000 | 13.100,000 | 48.592,000 |
| 19.03.2026 | 11:43:05.425 | 2,840 BZ | 200 | 568,000 | 12.900,000 | 48.028,000 |
| 19.03.2026 | 11:29:22.427 | 3,230 BZ | 150 | 484,500 | 12.700,000 | 47.460,000 |
| 19.03.2026 | 11:29:15.545 | 3,220 BZ | 150 | 483,000 | 12.550,000 | 46.975,500 |
| 19.03.2026 | 11:17:26.206 | 3,270 BZ | 2.000 | 6.540,000 | 12.400,000 | 46.492,500 |
| 19.03.2026 | 11:05:40.228 | 3,440 G | - | - | 10.400,000 | 39.952,500 |
| 19.03.2026 | 10:58:46.148 | 3,840 BZ | 350 | 1.344,000 | 10.400,000 | 39.952,500 |
| 19.03.2026 | 10:58:42.043 | 3,840 BZ | 350 | 1.344,000 | 10.050,000 | 38.608,500 |
| 19.03.2026 | 10:53:42.325 | 3,850 BZ | 2.000 | 7.700,000 | 9.700,000 | 37.264,500 |
| 19.03.2026 | 10:49:31.803 | 3,310 BZ | 2.000 | 6.620,000 | 7.700,000 | 29.564,500 |
| 19.03.2026 | 10:46:45.225 | 2,950 BZ | 100 | 295,000 | 5.700,000 | 22.944,500 |
| 19.03.2026 | 10:46:39.480 | 2,960 BZ | 100 | 296,000 | 5.600,000 | 22.649,500 |
| 19.03.2026 | 10:03:43.381 | 3,690 BZ | 100 | 369,000 | 5.500,000 | 22.353,500 |
| 19.03.2026 | 10:03:39.709 | 3,690 BZ | 100 | 369,000 | 5.400,000 | 21.984,500 |
| 19.03.2026 | 10:03:13.725 | 3,790 BZ | 250 | 947,500 | 5.300,000 | 21.615,500 |
| 19.03.2026 | 10:03:09.061 | 3,730 BZ | 250 | 932,500 | 5.050,000 | 20.668,000 |
| 19.03.2026 | 10:02:47.812 | 3,810 G | - | - | 4.800,000 | 19.735,500 |
| 19.03.2026 | 10:01:24.606 | 3,500 BZ | 200 | 700,000 | 4.800,000 | 19.735,500 |
| 19.03.2026 | 10:01:16.137 | 3,480 BZ | 200 | 696,000 | 4.600,000 | 19.035,500 |
| 19.03.2026 | 09:51:16.871 | 3,100 BZ | 200 | 620,000 | 4.400,000 | 18.339,500 |
| 19.03.2026 | 09:50:31.448 | 3,100 BZ | 100 | 310,000 | 4.000,000 | 17.109,500 |
| 19.03.2026 | 09:50:25.523 | 3,160 BZ | 100 | 316,000 | 3.900,000 | 16.799,500 |
| 19.03.2026 | 09:40:09.485 | 3,420 BZ | 450 | 1.539,000 | 3.800,000 | 16.483,500 |
| 19.03.2026 | 09:39:58.664 | 3,400 BZ | 450 | 1.530,000 | 3.350,000 | 14.944,500 |
| 19.03.2026 | 09:39:04.957 | 3,480 BZ | 150 | 522,000 | 2.750,000 | 12.879,000 |
| 19.03.2026 | 09:36:43.572 | 3,690 BZ | 100 | 369,000 | 2.600,000 | 12.357,000 |
| 19.03.2026 | 09:34:36.062 | 3,760 BZ | 100 | 376,000 | 2.500,000 | 11.988,000 |
| 19.03.2026 | 09:33:08.358 | 3,850 BZ | 150 | 577,500 | 2.400,000 | 11.612,000 |
| 19.03.2026 | 09:30:25.327 | 3,890 BZ | 150 | 583,500 | 2.250,000 | 11.034,500 |
| 19.03.2026 | 09:11:52.658 | 5,180 BZ | 300 | 1.554,000 | 2.100,000 | 10.451,000 |
| 19.03.2026 | 09:11:44.563 | 5,190 BZ | 300 | 1.557,000 | 1.800,000 | 8.897,000 |
| 19.03.2026 | 09:06:19.542 | 4,860 G | - | - | 1.500,000 | 7.340,000 |
| 19.03.2026 | 09:01:26.561 | 5,320 BZ | 200 | 1.064,000 | 1.500,000 | 7.340,000 |
| 19.03.2026 | 09:01:21.804 | 5,330 BZ | 200 | 1.066,000 | 1.300,000 | 6.276,000 |
| 19.03.2026 | 08:48:06.833 | 4,800 BZ | 250 | 1.200,000 | 1.100,000 | 5.210,000 |
| 19.03.2026 | 08:47:51.320 | 4,850 BZ | 250 | 1.212,500 | 850,000 | 4.010,000 |
| 19.03.2026 | 08:32:40.875 | 4,880 G | - | - | 600,000 | 2.797,500 |
| 19.03.2026 | 08:22:54.183 | 4,870 BZ | 150 | 730,500 | 600,000 | 2.797,500 |
| 19.03.2026 | 08:22:48.697 | 4,850 BZ | 150 | 727,500 | 450,000 | 2.067,000 |
| 19.03.2026 | 08:08:57.837 | 4,500 G | - | - | 300,000 | 1.339,500 |
| 19.03.2026 | 08:06:55.412 | 4,470 BZ | 150 | 670,500 | 300,000 | 1.339,500 |
| 19.03.2026 | 08:06:49.284 | 4,460 BZ | 150 | 669,000 | 150,000 | 669,000 |
| 18.03.2026 | 21:06:48.822 | 5,780 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 21:06:48.822 | 5,780 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 19:07:34.265 | 8,560 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 18:06:19.044 | 8,230 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 17:06:42.524 | 8,350 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 16:06:33.827 | 8,830 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 15:29:31.684 | 8,760 G | - | - | 240,000 | 2.340,000 |
| 18.03.2026 | 14:41:46.054 | 9,740 BZ | 120 | 1.168,800 | 240,000 | 2.340,000 |