DAX/KO/Call [endlos]/MS
WKN MK5F55
ISIN DE000MK5F555
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.02.2026 | 18:11:13.019 | 23,970 G | - | - | 4.000,000 | 99.017,500 |
| 19.02.2026 | 18:06:05.471 | 23,840 BZ | 50 | 1.192,000 | 4.000,000 | 99.017,500 |
| 19.02.2026 | 18:05:41.878 | 23,840 BZ | 50 | 1.192,000 | 3.950,000 | 97.825,500 |
| 19.02.2026 | 17:31:18.657 | 24,280 BZ | 50 | 1.214,000 | 3.900,000 | 96.633,500 |
| 19.02.2026 | 17:31:05.554 | 24,260 BZ | 50 | 1.213,000 | 3.850,000 | 95.419,500 |
| 19.02.2026 | 17:30:49.606 | 24,250 BZ | 50 | 1.212,500 | 3.800,000 | 94.206,500 |
| 19.02.2026 | 17:30:37.568 | 24,260 BZ | 50 | 1.213,000 | 3.750,000 | 92.994,000 |
| 19.02.2026 | 17:28:45.243 | 24,060 BZ | 50 | 1.203,000 | 3.700,000 | 91.781,000 |
| 19.02.2026 | 17:28:37.920 | 24,040 BZ | 50 | 1.202,000 | 3.650,000 | 90.578,000 |
| 19.02.2026 | 17:23:58.884 | 24,250 G | - | - | 3.600,000 | 89.376,000 |
| 19.02.2026 | 17:20:54.313 | 24,320 BZ | 50 | 1.216,000 | 3.600,000 | 89.376,000 |
| 19.02.2026 | 17:20:49.194 | 24,340 BZ | 50 | 1.217,000 | 3.550,000 | 88.160,000 |
| 19.02.2026 | 17:18:15.020 | 24,200 BZ | 50 | 1.210,000 | 3.500,000 | 86.943,000 |
| 19.02.2026 | 17:18:03.325 | 24,170 BZ | 50 | 1.208,500 | 3.450,000 | 85.733,000 |
| 19.02.2026 | 17:07:03.771 | 23,960 BZ | 50 | 1.198,000 | 3.400,000 | 84.524,500 |
| 19.02.2026 | 17:06:59.867 | 23,970 BZ | 50 | 1.198,500 | 3.350,000 | 83.326,500 |
| 19.02.2026 | 16:52:32.301 | 24,200 BZ | 50 | 1.210,000 | 3.300,000 | 82.128,000 |
| 19.02.2026 | 16:52:01.113 | 24,000 BZ | 50 | 1.200,000 | 3.250,000 | 80.918,000 |
| 19.02.2026 | 16:38:32.072 | 24,460 BZ | 50 | 1.223,000 | 3.200,000 | 79.718,000 |
| 19.02.2026 | 16:36:33.028 | 24,440 BZ | 50 | 1.222,000 | 3.150,000 | 78.495,000 |
| 19.02.2026 | 16:35:16.767 | 24,350 BZ | 50 | 1.217,500 | 3.100,000 | 77.273,000 |
| 19.02.2026 | 16:34:43.466 | 24,320 BZ | 50 | 1.216,000 | 3.050,000 | 76.055,500 |
| 19.02.2026 | 16:34:10.855 | 24,280 BZ | 50 | 1.214,000 | 3.000,000 | 74.839,500 |
| 19.02.2026 | 16:32:17.149 | 24,270 BZ | 50 | 1.213,500 | 2.950,000 | 73.625,500 |
| 19.02.2026 | 16:23:20.980 | 24,140 G | - | - | 2.900,000 | 72.412,000 |
| 19.02.2026 | 15:44:30.262 | 24,150 BZ | 50 | 1.207,500 | 2.900,000 | 72.412,000 |
| 19.02.2026 | 15:44:25.764 | 24,170 BZ | 50 | 1.208,500 | 2.850,000 | 71.204,500 |
| 19.02.2026 | 15:43:01.034 | 23,970 G | - | - | 2.800,000 | 69.996,000 |
| 19.02.2026 | 15:35:54.005 | 23,870 BZ | 50 | 1.193,500 | 2.800,000 | 69.996,000 |
| 19.02.2026 | 15:35:49.441 | 23,900 BZ | 50 | 1.195,000 | 2.750,000 | 68.802,500 |
| 19.02.2026 | 15:30:48.886 | 24,060 BZ | 50 | 1.203,000 | 2.700,000 | 67.607,500 |
| 19.02.2026 | 15:30:39.444 | 24,090 BZ | 50 | 1.204,500 | 2.650,000 | 66.404,500 |
| 19.02.2026 | 15:30:12.820 | 24,160 BZ | 50 | 1.208,000 | 2.600,000 | 65.200,000 |
| 19.02.2026 | 15:30:02.408 | 24,150 BZ | 50 | 1.207,500 | 2.550,000 | 63.992,000 |
| 19.02.2026 | 14:22:19.280 | 24,240 BZ | 50 | 1.212,000 | 2.500,000 | 62.784,500 |
| 19.02.2026 | 14:21:35.657 | 24,240 BZ | 50 | 1.212,000 | 2.450,000 | 61.572,500 |
| 19.02.2026 | 14:08:24.379 | 24,390 G | - | - | 2.400,000 | 60.360,500 |
| 19.02.2026 | 13:06:26.727 | 24,500 G | - | - | 2.400,000 | 60.360,500 |
| 19.02.2026 | 12:27:00.203 | 25,010 BZ | 50 | 1.250,500 | 2.400,000 | 60.360,500 |
| 19.02.2026 | 12:26:56.445 | 25,000 BZ | 50 | 1.250,000 | 2.350,000 | 59.110,000 |
| 19.02.2026 | 12:24:24.094 | 24,950 BZ | 50 | 1.247,500 | 2.300,000 | 57.860,000 |
| 19.02.2026 | 12:24:18.761 | 24,950 BZ | 50 | 1.247,500 | 2.250,000 | 56.612,500 |
| 19.02.2026 | 12:24:17.419 | 24,940 BZ | 50 | 1.247,000 | 2.200,000 | 55.365,000 |
| 19.02.2026 | 12:24:12.693 | 24,930 BZ | 50 | 1.246,500 | 2.150,000 | 54.118,000 |
| 19.02.2026 | 12:22:14.243 | 24,910 BZ | 50 | 1.245,500 | 2.100,000 | 52.871,500 |
| 19.02.2026 | 12:21:31.503 | 24,910 BZ | 50 | 1.245,500 | 2.050,000 | 51.626,000 |
| 19.02.2026 | 12:12:26.038 | 24,830 G | - | - | 2.000,000 | 50.380,500 |
| 19.02.2026 | 12:11:03.830 | 24,940 BZ | 50 | 1.247,000 | 2.000,000 | 50.380,500 |
| 19.02.2026 | 12:10:59.042 | 24,950 BZ | 50 | 1.247,500 | 1.950,000 | 49.133,500 |
| 19.02.2026 | 12:10:11.145 | 24,860 BZ | 50 | 1.243,000 | 1.900,000 | 47.886,000 |
| 19.02.2026 | 12:10:07.823 | 24,850 BZ | 50 | 1.242,500 | 1.850,000 | 46.643,000 |
| 19.02.2026 | 12:09:03.653 | 24,770 BZ | 50 | 1.238,500 | 1.800,000 | 45.400,500 |
| 19.02.2026 | 12:08:55.024 | 24,760 BZ | 50 | 1.238,000 | 1.750,000 | 44.162,000 |
| 19.02.2026 | 11:51:56.745 | 24,550 G | - | - | 1.700,000 | 42.924,000 |
| 19.02.2026 | 11:15:59.862 | 24,630 BZ | 50 | 1.231,500 | 1.700,000 | 42.924,000 |
| 19.02.2026 | 11:15:55.600 | 24,580 BZ | 50 | 1.229,000 | 1.650,000 | 41.692,500 |
| 19.02.2026 | 11:15:15.867 | 24,450 G | - | - | 1.600,000 | 40.463,500 |
| 19.02.2026 | 11:03:23.013 | 24,270 BZ | 50 | 1.213,500 | 1.600,000 | 40.463,500 |
| 19.02.2026 | 11:03:18.524 | 24,280 BZ | 50 | 1.214,000 | 1.550,000 | 39.250,000 |
| 19.02.2026 | 11:02:17.644 | 24,450 BZ | 50 | 1.222,500 | 1.500,000 | 38.036,000 |
| 19.02.2026 | 11:02:11.740 | 24,460 BZ | 50 | 1.223,000 | 1.450,000 | 36.813,500 |
| 19.02.2026 | 10:50:44.864 | 24,590 BZ | 50 | 1.229,500 | 1.400,000 | 35.590,500 |
| 19.02.2026 | 10:49:04.833 | 24,540 BZ | 50 | 1.227,000 | 1.350,000 | 34.361,000 |
| 19.02.2026 | 10:47:11.473 | 24,670 BZ | 50 | 1.233,500 | 1.300,000 | 33.134,000 |
| 19.02.2026 | 10:46:37.545 | 24,690 BZ | 50 | 1.234,500 | 1.250,000 | 31.900,500 |
| 19.02.2026 | 10:43:10.954 | 24,890 BZ | 50 | 1.244,500 | 1.200,000 | 30.666,000 |
| 19.02.2026 | 10:43:04.079 | 24,870 BZ | 50 | 1.243,500 | 1.150,000 | 29.421,500 |
| 19.02.2026 | 10:43:02.704 | 24,930 G | - | - | 1.100,000 | 28.178,000 |
| 19.02.2026 | 10:36:15.385 | 25,000 BZ | 50 | 1.250,000 | 1.100,000 | 28.178,000 |
| 19.02.2026 | 10:30:11.957 | 25,110 BZ | 50 | 1.255,500 | 1.050,000 | 26.928,000 |
| 19.02.2026 | 10:27:20.510 | 25,250 BZ | 50 | 1.262,500 | 1.000,000 | 25.672,500 |
| 19.02.2026 | 10:27:12.799 | 25,200 BZ | 50 | 1.260,000 | 950,000 | 24.410,000 |
| 19.02.2026 | 10:26:37.886 | 25,280 BZ | 50 | 1.264,000 | 900,000 | 23.150,000 |
| 19.02.2026 | 10:26:29.658 | 25,300 BZ | 50 | 1.265,000 | 850,000 | 21.886,000 |
| 19.02.2026 | 10:25:01.768 | 25,500 BZ | 50 | 1.275,000 | 800,000 | 20.621,000 |
| 19.02.2026 | 10:24:46.977 | 25,540 BZ | 50 | 1.277,000 | 750,000 | 19.346,000 |
| 19.02.2026 | 10:04:21.680 | 25,280 G | - | - | 700,000 | 18.069,000 |
| 19.02.2026 | 09:52:51.192 | 25,440 BZ | 50 | 1.272,000 | 700,000 | 18.069,000 |
| 19.02.2026 | 09:51:43.975 | 25,510 BZ | 50 | 1.275,500 | 650,000 | 16.797,000 |
| 19.02.2026 | 09:16:26.946 | 25,990 G | - | - | 600,000 | 15.521,500 |
| 19.02.2026 | 09:15:22.801 | 25,940 BZ | 50 | 1.297,000 | 600,000 | 15.521,500 |
| 19.02.2026 | 09:15:16.422 | 25,920 BZ | 50 | 1.296,000 | 550,000 | 14.224,500 |
| 19.02.2026 | 09:12:24.674 | 25,630 BZ | 50 | 1.281,500 | 500,000 | 12.928,500 |
| 19.02.2026 | 09:12:20.375 | 25,700 BZ | 50 | 1.285,000 | 450,000 | 11.647,000 |
| 19.02.2026 | 09:00:44.596 | 26,130 BZ | 50 | 1.306,500 | 400,000 | 10.362,000 |
| 19.02.2026 | 09:00:39.708 | 26,110 BZ | 50 | 1.305,500 | 350,000 | 9.055,500 |
| 19.02.2026 | 09:00:24.718 | 25,930 BZ | 50 | 1.296,500 | 300,000 | 7.750,000 |
| 19.02.2026 | 09:00:19.477 | 25,920 BZ | 50 | 1.296,000 | 250,000 | 6.453,500 |
| 19.02.2026 | 08:58:20.597 | 25,670 BZ | 50 | 1.283,500 | 200,000 | 5.157,500 |
| 19.02.2026 | 08:58:12.467 | 25,700 BZ | 50 | 1.285,000 | 150,000 | 3.874,000 |
| 19.02.2026 | 08:51:08.212 | 25,880 BZ | 50 | 1.294,000 | 100,000 | 2.589,000 |
| 19.02.2026 | 08:51:02.071 | 25,900 BZ | 50 | 1.295,000 | 50,000 | 1.295,000 |
| 19.02.2026 | 08:50:38.978 | 25,930 G | - | - | - | - |
| 19.02.2026 | 08:12:33.354 | 25,940 G | - | - | - | - |
| 18.02.2026 | 21:13:53.615 | 25,750 G | - | - | - | - |
| 18.02.2026 | 21:13:53.615 | 25,750 G | - | - | - | - |
| 18.02.2026 | 20:44:21.263 | 26,100 G | - | - | - | - |
| 18.02.2026 | 19:09:10.558 | 26,880 G | - | - | - | - |
| 18.02.2026 | 18:07:08.936 | 26,900 G | - | - | - | - |
| 18.02.2026 | 17:11:07.581 | 26,850 G | - | - | - | - |