DAX/KO/Call [endlos]/MS
WKN MK5F55
ISIN DE000MK5F555
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13:07:23.740 | 20,720 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 13:07:23.740 | 20,720 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 12:10:59.102 | 19,920 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 11:26:28.702 | 20,190 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 11:14:29.193 | 20,140 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 10:04:46.087 | 19,630 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 09:34:24.683 | 19,490 G | - | - | 660,000 | 12.726,450 |
| 30.12.2025 | 09:23:02.602 | 19,290 BZ | 55 | 1.060,950 | 660,000 | 12.726,450 |
| 30.12.2025 | 09:22:13.431 | 19,280 BZ | 55 | 1.060,400 | 605,000 | 11.665,500 |
| 30.12.2025 | 09:20:29.043 | 19,090 BZ | 55 | 1.049,950 | 550,000 | 10.605,100 |
| 30.12.2025 | 09:20:25.282 | 19,100 BZ | 55 | 1.050,500 | 495,000 | 9.555,150 |
| 30.12.2025 | 09:14:09.029 | 19,410 G | - | - | 440,000 | 8.504,650 |
| 30.12.2025 | 09:01:28.884 | 19,340 BZ | 55 | 1.063,700 | 440,000 | 8.504,650 |
| 30.12.2025 | 09:01:25.216 | 19,360 BZ | 55 | 1.064,800 | 385,000 | 7.440,950 |
| 30.12.2025 | 08:59:46.846 | 19,070 BZ | 55 | 1.048,850 | 330,000 | 6.376,150 |
| 30.12.2025 | 08:59:22.750 | 19,110 BZ | 55 | 1.051,050 | 275,000 | 5.327,300 |
| 30.12.2025 | 08:44:59.539 | 19,250 G | - | - | 220,000 | 4.276,250 |
| 30.12.2025 | 08:09:21.439 | 19,480 G | - | - | 220,000 | 4.276,250 |
| 30.12.2025 | 08:05:40.901 | 19,410 BZ | 55 | 1.067,550 | 220,000 | 4.276,250 |
| 30.12.2025 | 08:04:31.098 | 19,490 BZ | 55 | 1.071,950 | 165,000 | 3.208,700 |
| 30.12.2025 | 08:02:51.278 | 19,470 BZ | 55 | 1.070,850 | 110,000 | 2.136,750 |
| 30.12.2025 | 08:02:08.376 | 19,380 BZ | 55 | 1.065,900 | 55,000 | 1.065,900 |
| 29.12.2025 | 21:08:37.505 | 19,570 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 21:08:37.505 | 19,570 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 20:35:55.482 | 19,570 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 20:05:11.978 | 19,420 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 19:03:31.727 | 19,480 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 18:03:34.318 | 19,400 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 17:37:28.695 | 19,390 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 17:03:30.504 | 19,740 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 16:03:18.160 | 19,030 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 15:53:21.087 | 19,200 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 15:27:48.110 | 19,360 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 14:02:10.758 | 19,060 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 13:02:04.530 | 19,200 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 12:02:05.476 | 19,150 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 11:17:53.709 | 18,850 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 11:08:53.348 | 18,590 G | - | - | 480,000 | 8.920,200 |
| 29.12.2025 | 10:59:04.129 | 18,640 BZ | 60 | 1.118,400 | 480,000 | 8.920,200 |
| 29.12.2025 | 10:58:48.960 | 18,660 BZ | 60 | 1.119,600 | 420,000 | 7.801,800 |
| 29.12.2025 | 10:58:18.607 | 18,640 BZ | 60 | 1.118,400 | 360,000 | 6.682,200 |
| 29.12.2025 | 10:58:04.872 | 18,600 BZ | 60 | 1.116,000 | 300,000 | 5.563,800 |
| 29.12.2025 | 10:46:59.047 | 18,470 BZ | 60 | 1.108,200 | 240,000 | 4.447,800 |
| 29.12.2025 | 10:46:53.058 | 18,450 BZ | 60 | 1.107,000 | 180,000 | 3.339,600 |
| 29.12.2025 | 10:37:13.446 | 18,610 BZ | 60 | 1.116,600 | 120,000 | 2.232,600 |
| 29.12.2025 | 10:37:07.571 | 18,600 BZ | 60 | 1.116,000 | 60,000 | 1.116,000 |
| 29.12.2025 | 10:02:54.404 | 18,570 G | - | - | - | - |
| 29.12.2025 | 08:41:32.242 | 20,050 G | - | - | - | - |
| 29.12.2025 | 08:07:54.834 | 19,860 G | - | - | - | - |
| 23.12.2025 | 21:09:20.226 | 19,430 G | - | - | - | - |
| 23.12.2025 | 21:09:20.226 | 19,430 G | - | - | - | - |
| 23.12.2025 | 20:33:03.072 | 19,450 G | - | - | - | - |
| 23.12.2025 | 20:07:08.325 | 19,450 G | - | - | - | - |
| 23.12.2025 | 19:05:08.115 | 19,370 G | - | - | - | - |
| 23.12.2025 | 18:05:28.504 | 19,410 G | - | - | - | - |
| 23.12.2025 | 17:06:31.335 | 19,530 G | - | - | - | - |
| 23.12.2025 | 16:07:37.213 | 19,200 G | - | - | - | - |
| 23.12.2025 | 15:29:37.950 | 19,250 G | - | - | - | - |
| 23.12.2025 | 14:06:41.570 | 19,180 G | - | - | - | - |
| 23.12.2025 | 13:06:26.923 | 19,100 G | - | - | - | - |
| 23.12.2025 | 12:06:13.272 | 19,330 G | - | - | - | - |
| 23.12.2025 | 11:20:50.855 | 19,260 G | - | - | - | - |
| 23.12.2025 | 11:14:16.232 | 19,360 G | - | - | - | - |
| 23.12.2025 | 10:05:20.003 | 19,040 G | - | - | - | - |
| 23.12.2025 | 09:14:22.077 | 19,310 G | - | - | - | - |
| 23.12.2025 | 08:44:09.290 | 19,140 G | - | - | - | - |
| 23.12.2025 | 08:10:19.132 | 19,220 G | - | - | - | - |
| 22.12.2025 | 21:12:18.205 | 19,060 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 21:12:18.205 | 19,060 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 20:47:14.473 | 18,960 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 20:10:21.692 | 18,870 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 19:07:26.584 | 18,930 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 18:05:37.119 | 18,810 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 17:09:17.818 | 18,900 G | - | - | 1.104,000 | 20.329,840 |
| 22.12.2025 | 16:21:00.410 | 18,380 BZ | 55 | 1.010,900 | 1.104,000 | 20.329,840 |
| 22.12.2025 | 16:20:52.055 | 18,400 BZ | 55 | 1.012,000 | 1.049,000 | 19.318,940 |
| 22.12.2025 | 16:20:24.988 | 18,370 BZ | 55 | 1.010,350 | 994,000 | 18.306,940 |
| 22.12.2025 | 16:20:14.364 | 18,350 BZ | 55 | 1.009,250 | 939,000 | 17.296,590 |
| 22.12.2025 | 16:18:18.961 | 18,240 BZ | 56 | 1.021,440 | 884,000 | 16.287,340 |
| 22.12.2025 | 16:18:03.032 | 18,250 BZ | 56 | 1.022,000 | 828,000 | 15.265,900 |
| 22.12.2025 | 16:12:21.293 | 18,200 BZ | 56 | 1.019,200 | 772,000 | 14.243,900 |
| 22.12.2025 | 16:11:30.097 | 18,100 BZ | 56 | 1.013,600 | 716,000 | 13.224,700 |
| 22.12.2025 | 16:09:04.734 | 18,320 G | - | - | 660,000 | 12.211,100 |
| 22.12.2025 | 15:39:37.256 | 18,410 BZ | 55 | 1.012,550 | 550,000 | 10.198,100 |
| 22.12.2025 | 15:39:04.591 | 18,410 BZ | 55 | 1.012,550 | 495,000 | 9.185,550 |
| 22.12.2025 | 15:36:50.650 | 18,570 G | - | - | 440,000 | 8.173,000 |
| 22.12.2025 | 15:29:57.470 | 18,680 G | - | - | 440,000 | 8.173,000 |
| 22.12.2025 | 14:56:36.678 | 18,650 BZ | 55 | 1.025,750 | 440,000 | 8.173,000 |
| 22.12.2025 | 14:55:56.579 | 18,630 BZ | 55 | 1.024,650 | 385,000 | 7.147,250 |
| 22.12.2025 | 14:50:50.463 | 18,550 BZ | 55 | 1.020,250 | 330,000 | 6.122,600 |
| 22.12.2025 | 14:47:14.214 | 18,600 BZ | 55 | 1.023,000 | 275,000 | 5.102,350 |
| 22.12.2025 | 14:39:24.889 | 18,420 BZ | 55 | 1.013,100 | 220,000 | 4.079,350 |
| 22.12.2025 | 14:38:39.106 | 18,410 BZ | 55 | 1.012,550 | 165,000 | 3.066,250 |
| 22.12.2025 | 14:21:27.029 | 18,700 BZ | 55 | 1.028,500 | 110,000 | 2.053,700 |
| 22.12.2025 | 14:20:02.156 | 18,640 BZ | 55 | 1.025,200 | 55,000 | 1.025,200 |
| 22.12.2025 | 14:04:53.733 | 18,910 G | - | - | - | - |
| 22.12.2025 | 13:04:55.158 | 18,990 G | - | - | - | - |
| 22.12.2025 | 12:04:44.148 | 18,780 G | - | - | - | - |
| 22.12.2025 | 11:16:30.790 | 19,070 G | - | - | - | - |
| 22.12.2025 | 11:13:31.615 | 19,000 G | - | - | - | - |