DAX/KO/Call [endlos]/MS
WKN MK5F55
ISIN DE000MK5F555
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21:11:46.054 | 15,600 G | - | - | 6.960,000 | 113.471,250 |
| 02.09.2025 | 20:57:11.084 | 15,570 BZ | 40 | 622,800 | 6.960,000 | 113.471,250 |
| 02.09.2025 | 20:56:20.138 | 15,580 BZ | 40 | 623,200 | 6.920,000 | 112.848,450 |
| 02.09.2025 | 20:47:51.030 | 15,440 G | - | - | 6.880,000 | 112.225,250 |
| 02.09.2025 | 20:07:54.301 | 15,430 G | - | - | 6.880,000 | 112.225,250 |
| 02.09.2025 | 19:45:11.208 | 15,650 BZ | 65 | 1.017,250 | 6.880,000 | 112.225,250 |
| 02.09.2025 | 19:44:48.046 | 15,680 BZ | 65 | 1.019,200 | 6.815,000 | 111.208,000 |
| 02.09.2025 | 19:24:30.622 | 15,260 BZ | 70 | 1.068,200 | 6.750,000 | 110.188,800 |
| 02.09.2025 | 19:24:25.052 | 15,250 BZ | 70 | 1.067,500 | 6.680,000 | 109.120,600 |
| 02.09.2025 | 19:06:03.221 | 15,190 G | - | - | 6.610,000 | 108.053,100 |
| 02.09.2025 | 19:00:13.718 | 15,130 BZ | 75 | 1.134,750 | 6.610,000 | 108.053,100 |
| 02.09.2025 | 18:59:59.858 | 15,150 BZ | 75 | 1.136,250 | 6.535,000 | 106.918,350 |
| 02.09.2025 | 18:37:48.383 | 15,070 BZ | 150 | 2.260,500 | 6.460,000 | 105.782,100 |
| 02.09.2025 | 18:37:28.004 | 15,100 BZ | 150 | 2.265,000 | 6.310,000 | 103.521,600 |
| 02.09.2025 | 18:36:55.734 | 15,040 BZ | 75 | 1.128,000 | 6.160,000 | 101.256,600 |
| 02.09.2025 | 18:36:51.989 | 15,050 BZ | 75 | 1.128,750 | 6.085,000 | 100.128,600 |
| 02.09.2025 | 18:04:43.064 | 14,760 G | - | - | 6.010,000 | 98.999,850 |
| 02.09.2025 | 17:36:32.490 | 14,630 BZ | 75 | 1.097,250 | 6.010,000 | 98.999,850 |
| 02.09.2025 | 17:35:53.361 | 14,650 BZ | 75 | 1.098,750 | 5.935,000 | 97.902,600 |
| 02.09.2025 | 17:14:52.044 | 14,760 BZ | 80 | 1.180,800 | 5.860,000 | 96.803,850 |
| 02.09.2025 | 17:14:48.209 | 14,700 BZ | 80 | 1.176,000 | 5.780,000 | 95.623,050 |
| 02.09.2025 | 17:11:31.188 | 14,780 BZ | 75 | 1.108,500 | 5.700,000 | 94.447,050 |
| 02.09.2025 | 17:10:43.983 | 14,800 BZ | 75 | 1.110,000 | 5.625,000 | 93.338,550 |
| 02.09.2025 | 17:07:28.255 | 14,890 G | - | - | 5.550,000 | 92.228,550 |
| 02.09.2025 | 17:07:05.597 | 14,820 BZ | 70 | 1.037,400 | 5.550,000 | 92.228,550 |
| 02.09.2025 | 17:06:54.723 | 14,780 BZ | 70 | 1.034,600 | 5.480,000 | 91.191,150 |
| 02.09.2025 | 17:05:26.073 | 15,130 BZ | 100 | 1.513,000 | 5.410,000 | 90.156,550 |
| 02.09.2025 | 17:04:48.237 | 15,190 BZ | 30 | 455,700 | 5.310,000 | 88.643,550 |
| 02.09.2025 | 17:04:38.655 | 15,220 BZ | 70 | 1.065,400 | 5.280,000 | 88.187,850 |
| 02.09.2025 | 16:47:08.079 | 15,400 BZ | 65 | 1.001,000 | 5.210,000 | 87.122,450 |
| 02.09.2025 | 16:46:53.819 | 15,440 BZ | 65 | 1.003,600 | 5.145,000 | 86.121,450 |
| 02.09.2025 | 16:45:49.537 | 15,510 BZ | 65 | 1.008,150 | 5.080,000 | 85.117,850 |
| 02.09.2025 | 16:43:14.111 | 15,570 BZ | 65 | 1.012,050 | 5.015,000 | 84.109,700 |
| 02.09.2025 | 16:42:13.516 | 15,680 BZ | 65 | 1.019,200 | 4.950,000 | 83.097,650 |
| 02.09.2025 | 16:39:00.253 | 15,770 BZ | 65 | 1.025,050 | 4.885,000 | 82.078,450 |
| 02.09.2025 | 16:07:44.647 | 16,220 G | - | - | 4.820,000 | 81.053,400 |
| 02.09.2025 | 15:57:51.136 | 16,200 G | - | - | 4.820,000 | 81.053,400 |
| 02.09.2025 | 15:45:17.895 | 16,100 BZ | 130 | 2.093,000 | 4.820,000 | 81.053,400 |
| 02.09.2025 | 15:43:43.546 | 16,070 BZ | 65 | 1.044,550 | 4.560,000 | 76.863,500 |
| 02.09.2025 | 15:43:37.150 | 16,100 BZ | 65 | 1.046,500 | 4.495,000 | 75.818,950 |
| 02.09.2025 | 15:41:53.055 | 16,040 BZ | 65 | 1.042,600 | 4.430,000 | 74.772,450 |
| 02.09.2025 | 15:41:44.054 | 16,050 BZ | 65 | 1.043,250 | 4.365,000 | 73.729,850 |
| 02.09.2025 | 15:35:33.353 | 15,850 BZ | 65 | 1.030,250 | 4.300,000 | 72.686,600 |
| 02.09.2025 | 15:35:15.839 | 15,810 BZ | 65 | 1.027,650 | 4.235,000 | 71.656,350 |
| 02.09.2025 | 15:32:58.961 | 15,580 BZ | 70 | 1.090,600 | 4.170,000 | 70.628,700 |
| 02.09.2025 | 15:32:45.178 | 15,560 BZ | 70 | 1.089,200 | 4.100,000 | 69.538,100 |
| 02.09.2025 | 15:28:15.738 | 15,480 G | - | - | 4.030,000 | 68.448,900 |
| 02.09.2025 | 15:04:54.384 | 15,440 BZ | 30 | 463,200 | 4.030,000 | 68.448,900 |
| 02.09.2025 | 15:04:50.590 | 15,480 BZ | 30 | 464,400 | 4.000,000 | 67.985,700 |
| 02.09.2025 | 14:55:26.746 | 15,440 BZ | 70 | 1.080,800 | 3.970,000 | 67.521,300 |
| 02.09.2025 | 14:52:07.446 | 15,720 BZ | 70 | 1.100,400 | 3.830,000 | 65.377,900 |
| 02.09.2025 | 14:51:29.434 | 15,650 BZ | 70 | 1.095,500 | 3.760,000 | 64.277,500 |
| 02.09.2025 | 14:40:48.403 | 15,390 BZ | 70 | 1.077,300 | 3.690,000 | 63.182,000 |
| 02.09.2025 | 14:40:44.694 | 15,390 BZ | 70 | 1.077,300 | 3.620,000 | 62.104,700 |
| 02.09.2025 | 14:38:46.051 | 15,570 BZ | 65 | 1.012,050 | 3.550,000 | 61.027,400 |
| 02.09.2025 | 14:38:42.196 | 15,550 BZ | 65 | 1.010,750 | 3.485,000 | 60.015,350 |
| 02.09.2025 | 14:29:19.824 | 15,750 BZ | 65 | 1.023,750 | 3.420,000 | 59.004,600 |
| 02.09.2025 | 14:29:16.120 | 15,750 BZ | 65 | 1.023,750 | 3.355,000 | 57.980,850 |
| 02.09.2025 | 14:24:54.797 | 15,750 BZ | 65 | 1.023,750 | 3.290,000 | 56.957,100 |
| 02.09.2025 | 14:24:17.996 | 15,800 BZ | 65 | 1.027,000 | 3.225,000 | 55.933,350 |
| 02.09.2025 | 14:21:48.499 | 15,910 BZ | 65 | 1.034,150 | 3.160,000 | 54.906,350 |
| 02.09.2025 | 14:21:44.968 | 15,920 BZ | 65 | 1.034,800 | 3.095,000 | 53.872,200 |
| 02.09.2025 | 14:11:39.622 | 16,120 BZ | 65 | 1.047,800 | 3.030,000 | 52.837,400 |
| 02.09.2025 | 14:11:32.689 | 16,150 BZ | 65 | 1.049,750 | 2.965,000 | 51.789,600 |
| 02.09.2025 | 14:04:06.683 | 16,420 BZ | 65 | 1.067,300 | 2.900,000 | 50.739,850 |
| 02.09.2025 | 14:04:01.435 | 16,400 BZ | 65 | 1.066,000 | 2.835,000 | 49.672,550 |
| 02.09.2025 | 14:02:25.599 | 16,560 G | - | - | 2.770,000 | 48.606,550 |
| 02.09.2025 | 13:04:37.466 | 16,500 BZ | 65 | 1.072,500 | 2.770,000 | 48.606,550 |
| 02.09.2025 | 13:04:33.124 | 16,490 BZ | 65 | 1.071,850 | 2.705,000 | 47.534,050 |
| 02.09.2025 | 13:02:16.458 | 16,570 G | - | - | 2.640,000 | 46.462,200 |
| 02.09.2025 | 12:30:26.774 | 16,850 BZ | 60 | 1.011,000 | 2.640,000 | 46.462,200 |
| 02.09.2025 | 12:30:21.589 | 16,860 BZ | 60 | 1.011,600 | 2.580,000 | 45.451,200 |
| 02.09.2025 | 12:28:23.884 | 17,030 BZ | 60 | 1.021,800 | 2.520,000 | 44.439,600 |
| 02.09.2025 | 12:28:14.089 | 17,000 BZ | 60 | 1.020,000 | 2.460,000 | 43.417,800 |
| 02.09.2025 | 12:17:58.404 | 17,160 BZ | 60 | 1.029,600 | 2.400,000 | 42.397,800 |
| 02.09.2025 | 12:17:53.866 | 17,170 BZ | 60 | 1.030,200 | 2.340,000 | 41.368,200 |
| 02.09.2025 | 12:08:24.570 | 17,370 BZ | 60 | 1.042,200 | 2.280,000 | 40.338,000 |
| 02.09.2025 | 12:08:04.113 | 17,330 BZ | 60 | 1.039,800 | 2.220,000 | 39.295,800 |
| 02.09.2025 | 12:02:15.297 | 17,480 G | - | - | 2.160,000 | 38.256,000 |
| 02.09.2025 | 11:38:50.697 | 17,590 BZ | 60 | 1.055,400 | 2.160,000 | 38.256,000 |
| 02.09.2025 | 11:38:39.414 | 17,560 BZ | 60 | 1.053,600 | 2.100,000 | 37.200,600 |
| 02.09.2025 | 11:37:04.472 | 17,450 BZ | 60 | 1.047,000 | 2.040,000 | 36.147,000 |
| 02.09.2025 | 11:35:49.785 | 17,530 BZ | 60 | 1.051,800 | 1.980,000 | 35.100,000 |
| 02.09.2025 | 11:16:19.428 | 17,310 BZ | 60 | 1.038,600 | 1.920,000 | 34.048,200 |
| 02.09.2025 | 11:15:14.634 | 17,260 BZ | 60 | 1.035,600 | 1.860,000 | 33.009,600 |
| 02.09.2025 | 11:10:34.830 | 17,330 BZ | 60 | 1.039,800 | 1.800,000 | 31.974,000 |
| 02.09.2025 | 11:10:29.327 | 17,360 BZ | 60 | 1.041,600 | 1.740,000 | 30.934,200 |
| 02.09.2025 | 11:09:05.327 | 17,350 BZ | 60 | 1.041,000 | 1.680,000 | 29.892,600 |
| 02.09.2025 | 11:09:01.072 | 17,370 BZ | 60 | 1.042,200 | 1.620,000 | 28.851,600 |
| 02.09.2025 | 11:03:14.908 | 17,550 G | - | - | 1.560,000 | 27.809,400 |
| 02.09.2025 | 10:57:32.983 | 17,680 G | - | - | 1.560,000 | 27.809,400 |
| 02.09.2025 | 10:17:02.013 | 17,820 BZ | 60 | 1.069,200 | 1.560,000 | 27.809,400 |
| 02.09.2025 | 10:16:51.583 | 17,800 BZ | 60 | 1.068,000 | 1.500,000 | 26.740,200 |
| 02.09.2025 | 10:16:10.796 | 17,740 BZ | 60 | 1.064,400 | 1.440,000 | 25.672,200 |
| 02.09.2025 | 10:16:06.573 | 17,700 BZ | 60 | 1.062,000 | 1.380,000 | 24.607,800 |
| 02.09.2025 | 10:12:07.856 | 17,370 BZ | 60 | 1.042,200 | 1.320,000 | 23.545,800 |
| 02.09.2025 | 10:12:03.327 | 17,490 BZ | 60 | 1.049,400 | 1.260,000 | 22.503,600 |
| 02.09.2025 | 10:08:53.604 | 17,590 BZ | 60 | 1.055,400 | 1.200,000 | 21.454,200 |
| 02.09.2025 | 10:08:47.243 | 17,550 BZ | 60 | 1.053,000 | 1.140,000 | 20.398,800 |
| 02.09.2025 | 10:03:49.408 | 17,830 BZ | 120 | 2.139,600 | 1.080,000 | 19.345,800 |