DAX/KO/Call [endlos]/MS
WKN MK5F55
ISIN DE000MK5F555
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:07:11.442 | 16,660 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 21:07:11.442 | 16,660 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 20:16:15.054 | 16,770 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 19:41:42.519 | 16,630 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 19:11:09.533 | 16,750 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 18:07:57.111 | 17,060 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 17:18:25.718 | 17,010 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 16:15:54.011 | 17,070 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 15:38:44.156 | 16,100 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 14:14:45.904 | 16,150 G | - | - | 3.206,000 | 50.720,900 |
| 04.11.2025 | 13:15:33.716 | 15,470 BZ | 33 | 510,510 | 3.206,000 | 50.720,900 |
| 04.11.2025 | 13:14:50.715 | 15,430 BZ | 33 | 509,190 | 3.173,000 | 50.210,390 |
| 04.11.2025 | 13:12:18.381 | 15,480 G | - | - | 3.140,000 | 49.701,200 |
| 04.11.2025 | 12:15:49.193 | 15,800 G | - | - | 3.140,000 | 49.701,200 |
| 04.11.2025 | 11:35:04.944 | 15,150 BZ | 70 | 1.060,500 | 3.140,000 | 49.701,200 |
| 04.11.2025 | 11:35:01.304 | 15,140 BZ | 70 | 1.059,800 | 3.070,000 | 48.640,700 |
| 04.11.2025 | 11:28:19.805 | 14,900 G | - | - | 3.000,000 | 47.580,900 |
| 04.11.2025 | 11:20:19.161 | 14,660 G | - | - | 3.000,000 | 47.580,900 |
| 04.11.2025 | 10:04:19.141 | 15,530 G | - | - | 3.000,000 | 47.580,900 |
| 04.11.2025 | 10:02:03.459 | 15,800 BZ | 70 | 1.106,000 | 3.000,000 | 47.580,900 |
| 04.11.2025 | 10:01:58.143 | 15,800 BZ | 70 | 1.106,000 | 2.930,000 | 46.474,900 |
| 04.11.2025 | 09:31:53.789 | 15,660 BZ | 70 | 1.096,200 | 2.860,000 | 45.368,900 |
| 04.11.2025 | 09:31:20.307 | 15,730 BZ | 70 | 1.101,100 | 2.790,000 | 44.272,700 |
| 04.11.2025 | 09:31:12.765 | 15,670 BZ | 65 | 1.018,550 | 2.720,000 | 43.171,600 |
| 04.11.2025 | 09:30:37.229 | 15,570 BZ | 65 | 1.012,050 | 2.655,000 | 42.153,050 |
| 04.11.2025 | 09:18:53.052 | 15,050 BZ | 70 | 1.053,500 | 2.590,000 | 41.141,000 |
| 04.11.2025 | 09:18:19.627 | 15,040 BZ | 70 | 1.052,800 | 2.520,000 | 40.087,500 |
| 04.11.2025 | 09:17:44.072 | 15,300 BZ | 70 | 1.071,000 | 2.450,000 | 39.034,700 |
| 04.11.2025 | 09:17:13.146 | 15,430 BZ | 70 | 1.080,100 | 2.380,000 | 37.963,700 |
| 04.11.2025 | 09:12:03.791 | 15,200 BZ | 70 | 1.064,000 | 2.310,000 | 36.883,600 |
| 04.11.2025 | 09:10:51.084 | 15,140 BZ | 70 | 1.059,800 | 2.240,000 | 35.819,600 |
| 04.11.2025 | 09:08:45.558 | 15,270 G | - | - | 2.170,000 | 34.759,800 |
| 04.11.2025 | 09:05:15.237 | 15,380 BZ | 140 | 2.153,200 | 2.170,000 | 34.759,800 |
| 04.11.2025 | 09:05:10.613 | 15,340 BZ | 70 | 1.073,800 | 2.030,000 | 32.606,600 |
| 04.11.2025 | 09:05:05.842 | 15,370 BZ | 70 | 1.075,900 | 1.960,000 | 31.532,800 |
| 04.11.2025 | 09:02:53.848 | 15,730 BZ | 65 | 1.022,450 | 1.890,000 | 30.456,900 |
| 04.11.2025 | 09:02:36.287 | 15,800 BZ | 65 | 1.027,000 | 1.825,000 | 29.434,450 |
| 04.11.2025 | 08:54:00.453 | 16,270 BZ | 63 | 1.025,010 | 1.760,000 | 28.407,450 |
| 04.11.2025 | 08:53:27.557 | 16,250 BZ | 63 | 1.023,750 | 1.697,000 | 27.382,440 |
| 04.11.2025 | 08:40:24.591 | 16,110 BZ | 250 | 4.027,500 | 1.634,000 | 26.358,690 |
| 04.11.2025 | 08:40:03.321 | 16,100 BZ | 250 | 4.025,000 | 1.384,000 | 22.331,190 |
| 04.11.2025 | 08:37:55.354 | 16,220 BZ | 126 | 2.043,720 | 1.134,000 | 18.306,190 |
| 04.11.2025 | 08:37:25.634 | 16,220 BZ | 62 | 1.005,640 | 1.008,000 | 16.262,470 |
| 04.11.2025 | 08:36:51.620 | 16,210 BZ | 64 | 1.037,440 | 946,000 | 15.256,830 |
| 04.11.2025 | 08:35:44.382 | 16,190 BZ | 62 | 1.003,780 | 882,000 | 14.219,390 |
| 04.11.2025 | 08:35:35.161 | 16,180 BZ | 62 | 1.003,160 | 820,000 | 13.215,610 |
| 04.11.2025 | 08:28:34.708 | 16,120 G | - | - | 758,000 | 12.212,450 |
| 04.11.2025 | 08:23:21.269 | 16,040 BZ | 64 | 1.026,560 | 758,000 | 12.212,450 |
| 04.11.2025 | 08:22:39.067 | 16,110 BZ | 64 | 1.031,040 | 694,000 | 11.185,890 |
| 04.11.2025 | 08:18:12.056 | 15,760 BZ | 65 | 1.024,400 | 630,000 | 10.154,850 |
| 04.11.2025 | 08:18:08.614 | 15,800 BZ | 65 | 1.027,000 | 565,000 | 9.130,450 |
| 04.11.2025 | 08:13:11.394 | 15,990 BZ | 60 | 959,400 | 500,000 | 8.103,450 |
| 04.11.2025 | 08:12:53.757 | 15,950 BZ | 60 | 957,000 | 440,000 | 7.144,050 |
| 04.11.2025 | 08:12:40.671 | 16,000 BZ | 65 | 1.040,000 | 380,000 | 6.187,050 |
| 04.11.2025 | 08:11:23.974 | 16,090 BZ | 65 | 1.045,850 | 315,000 | 5.147,050 |
| 04.11.2025 | 08:10:13.513 | 16,140 BZ | 65 | 1.049,100 | 250,000 | 4.101,200 |
| 04.11.2025 | 08:10:02.175 | 16,180 BZ | 65 | 1.051,700 | 185,000 | 3.052,100 |
| 04.11.2025 | 08:04:43.360 | 16,430 G | - | - | 120,000 | 2.000,400 |
| 04.11.2025 | 08:00:55.027 | 16,620 BZ | 60 | 997,200 | 120,000 | 2.000,400 |
| 04.11.2025 | 08:00:02.396 | 16,720 BZ | 60 | 1.003,200 | 60,000 | 1.003,200 |
| 03.11.2025 | 21:09:10.165 | 19,270 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 21:09:10.165 | 19,270 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 20:42:56.149 | 19,240 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 20:09:19.926 | 19,310 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 19:06:49.698 | 19,330 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 18:06:04.603 | 18,990 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 17:07:54.680 | 18,910 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 16:11:03.351 | 19,160 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 16:07:16.607 | 18,980 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 15:29:28.356 | 19,510 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 14:05:35.005 | 19,310 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 13:04:24.545 | 19,940 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 12:03:57.900 | 20,080 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 11:24:37.046 | 19,680 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 11:11:32.677 | 19,370 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 10:03:48.414 | 19,180 G | - | - | 480,000 | 8.623,800 |
| 03.11.2025 | 09:35:22.072 | 18,920 BZ | 60 | 1.135,200 | 480,000 | 8.623,800 |
| 03.11.2025 | 09:35:17.248 | 18,880 BZ | 60 | 1.132,800 | 420,000 | 7.488,600 |
| 03.11.2025 | 09:12:06.866 | 18,120 G | - | - | 360,000 | 6.355,800 |
| 03.11.2025 | 08:49:24.958 | 17,540 BZ | 60 | 1.052,400 | 360,000 | 6.355,800 |
| 03.11.2025 | 08:49:09.584 | 17,520 BZ | 60 | 1.051,200 | 300,000 | 5.303,400 |
| 03.11.2025 | 08:38:46.632 | 17,730 G | - | - | 240,000 | 4.252,200 |
| 03.11.2025 | 08:31:10.403 | 17,760 BZ | 60 | 1.065,600 | 240,000 | 4.252,200 |
| 03.11.2025 | 08:25:50.348 | 17,840 BZ | 60 | 1.070,400 | 180,000 | 3.186,600 |
| 03.11.2025 | 08:12:17.378 | 17,630 BZ | 60 | 1.057,800 | 120,000 | 2.116,200 |
| 03.11.2025 | 08:11:49.998 | 17,640 BZ | 60 | 1.058,400 | 60,000 | 1.058,400 |
| 03.11.2025 | 08:06:14.693 | 17,660 G | - | - | - | - |
| 31.10.2025 | 21:06:25.356 | 17,630 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 21:06:25.356 | 17,630 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 20:41:03.768 | 17,770 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 20:03:23.747 | 17,630 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 19:02:36.332 | 17,290 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 18:02:38.900 | 17,180 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 17:02:28.963 | 17,270 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 16:02:04.906 | 17,740 G | - | - | 2.584,000 | 46.375,660 |
| 31.10.2025 | 15:37:11.503 | 17,380 BZ | 60 | 1.042,800 | 2.584,000 | 46.375,660 |
| 31.10.2025 | 15:37:06.418 | 17,350 BZ | 60 | 1.041,000 | 2.524,000 | 45.332,860 |
| 31.10.2025 | 15:29:19.286 | 17,160 G | - | - | 2.464,000 | 44.291,860 |
| 31.10.2025 | 15:27:24.784 | 17,190 BZ | 60 | 1.031,400 | 2.464,000 | 44.291,860 |
| 31.10.2025 | 15:23:05.076 | 17,200 BZ | 60 | 1.032,000 | 2.404,000 | 43.260,460 |