DAX/KO/Call [endlos]/MS
WKN MK5J3B
ISIN DE000MK5J3B6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21:19:52.525 | 7,060 G | - | - | 21.300,000 | 131.675,250 |
| 06.03.2026 | 21:19:52.525 | 7,060 G | - | - | 21.300,000 | 131.675,250 |
| 06.03.2026 | 20:04:15.256 | 6,590 G | - | - | 21.300,000 | 131.675,250 |
| 06.03.2026 | 19:11:52.242 | 6,610 G | - | - | 21.300,000 | 131.675,250 |
| 06.03.2026 | 18:09:04.187 | 5,950 G | - | - | 21.300,000 | 131.675,250 |
| 06.03.2026 | 17:55:56.282 | 6,430 BZ | 500 | 3.215,000 | 21.300,000 | 131.675,250 |
| 06.03.2026 | 17:55:52.446 | 6,390 BZ | 500 | 3.195,000 | 20.800,000 | 128.460,250 |
| 06.03.2026 | 17:36:07.684 | 6,220 BZ | 500 | 3.110,000 | 20.300,000 | 125.265,250 |
| 06.03.2026 | 17:35:47.994 | 6,200 BZ | 500 | 3.100,000 | 19.800,000 | 122.155,250 |
| 06.03.2026 | 17:12:05.156 | 5,680 G | - | - | 19.300,000 | 119.055,250 |
| 06.03.2026 | 16:33:04.480 | 6,230 BZ | 500 | 3.115,000 | 19.300,000 | 119.055,250 |
| 06.03.2026 | 16:14:52.596 | 5,390 G | - | - | 18.000,000 | 111.074,250 |
| 06.03.2026 | 16:08:33.027 | 5,480 BZ | 500 | 2.740,000 | 17.500,000 | 108.339,250 |
| 06.03.2026 | 15:43:30.152 | 4,470 BZ | 100 | 447,000 | 17.000,000 | 105.599,250 |
| 06.03.2026 | 15:43:25.562 | 4,500 BZ | 100 | 450,000 | 16.900,000 | 105.152,250 |
| 06.03.2026 | 15:05:56.784 | 4,690 BZ | 200 | 938,000 | 16.800,000 | 104.702,250 |
| 06.03.2026 | 15:05:28.833 | 4,730 BZ | 200 | 946,000 | 16.400,000 | 102.826,250 |
| 06.03.2026 | 15:04:59.680 | 4,710 BZ | 200 | 942,000 | 16.200,000 | 101.880,250 |
| 06.03.2026 | 15:04:55.021 | 4,790 BZ | 200 | 958,000 | 16.000,000 | 100.938,250 |
| 06.03.2026 | 15:02:41.623 | 4,750 BZ | 200 | 950,000 | 15.800,000 | 99.980,250 |
| 06.03.2026 | 15:02:37.409 | 4,740 BZ | 200 | 948,000 | 15.600,000 | 99.030,250 |
| 06.03.2026 | 15:02:22.609 | 4,760 BZ | 200 | 952,000 | 15.400,000 | 98.082,250 |
| 06.03.2026 | 15:02:17.099 | 4,810 BZ | 200 | 962,000 | 15.200,000 | 97.130,250 |
| 06.03.2026 | 15:01:56.775 | 4,650 BZ | 200 | 930,000 | 15.000,000 | 96.168,250 |
| 06.03.2026 | 15:01:49.911 | 4,710 BZ | 200 | 942,000 | 14.800,000 | 95.238,250 |
| 06.03.2026 | 15:01:30.441 | 4,630 BZ | 200 | 926,000 | 14.200,000 | 92.428,250 |
| 06.03.2026 | 14:49:32.913 | 5,940 BZ | 175 | 1.039,500 | 14.000,000 | 91.502,250 |
| 06.03.2026 | 14:49:28.633 | 5,940 BZ | 175 | 1.039,500 | 13.825,000 | 90.462,750 |
| 06.03.2026 | 14:48:57.972 | 5,870 BZ | 175 | 1.027,250 | 13.475,000 | 88.397,750 |
| 06.03.2026 | 14:36:30.886 | 6,750 BZ | 175 | 1.181,250 | 13.300,000 | 87.370,500 |
| 06.03.2026 | 14:36:16.404 | 6,710 BZ | 175 | 1.174,250 | 13.125,000 | 86.189,250 |
| 06.03.2026 | 14:35:28.712 | 6,700 BZ | 175 | 1.172,500 | 12.950,000 | 85.015,000 |
| 06.03.2026 | 14:34:52.632 | 6,660 BZ | 175 | 1.165,500 | 12.775,000 | 83.842,500 |
| 06.03.2026 | 14:34:44.603 | 6,510 BZ | 175 | 1.139,250 | 12.600,000 | 82.677,000 |
| 06.03.2026 | 14:34:27.713 | 6,470 BZ | 175 | 1.132,250 | 12.425,000 | 81.537,750 |
| 06.03.2026 | 14:33:13.452 | 6,240 BZ | 175 | 1.092,000 | 12.250,000 | 80.405,500 |
| 06.03.2026 | 14:33:04.037 | 6,410 BZ | 175 | 1.121,750 | 12.075,000 | 79.313,500 |
| 06.03.2026 | 14:32:56.091 | 6,460 BZ | 175 | 1.130,500 | 11.900,000 | 78.191,750 |
| 06.03.2026 | 14:32:51.394 | 6,480 BZ | 175 | 1.134,000 | 11.725,000 | 77.061,250 |
| 06.03.2026 | 14:27:17.657 | 6,980 BZ | 175 | 1.221,500 | 11.550,000 | 75.927,250 |
| 06.03.2026 | 14:26:56.493 | 6,950 BZ | 175 | 1.216,250 | 11.375,000 | 74.705,750 |
| 06.03.2026 | 14:17:26.694 | 6,770 BZ | 175 | 1.184,750 | 11.200,000 | 73.489,500 |
| 06.03.2026 | 14:16:25.464 | 6,880 BZ | 175 | 1.204,000 | 11.025,000 | 72.304,750 |
| 06.03.2026 | 14:16:21.458 | 6,900 BZ | 175 | 1.207,500 | 10.850,000 | 71.100,750 |
| 06.03.2026 | 14:16:13.993 | 6,940 BZ | 175 | 1.214,500 | 10.675,000 | 69.893,250 |
| 06.03.2026 | 14:15:50.004 | 6,870 BZ | 175 | 1.202,250 | 10.500,000 | 68.678,750 |
| 06.03.2026 | 14:14:20.672 | 6,820 G | - | - | 10.325,000 | 67.476,500 |
| 06.03.2026 | 14:13:53.157 | 6,940 BZ | 175 | 1.214,500 | 10.325,000 | 67.476,500 |
| 06.03.2026 | 14:13:29.055 | 6,930 BZ | 175 | 1.212,750 | 10.150,000 | 66.262,000 |
| 06.03.2026 | 14:13:22.881 | 6,940 BZ | 175 | 1.214,500 | 9.975,000 | 65.049,250 |
| 06.03.2026 | 14:12:28.559 | 6,900 BZ | 175 | 1.207,500 | 9.800,000 | 63.834,750 |
| 06.03.2026 | 14:12:17.410 | 6,930 BZ | 175 | 1.212,750 | 9.625,000 | 62.627,250 |
| 06.03.2026 | 14:11:40.766 | 6,960 BZ | 175 | 1.218,000 | 9.450,000 | 61.414,500 |
| 06.03.2026 | 14:11:37.150 | 6,980 BZ | 175 | 1.221,500 | 9.275,000 | 60.196,500 |
| 06.03.2026 | 14:11:15.947 | 6,850 BZ | 175 | 1.198,750 | 9.100,000 | 58.975,000 |
| 06.03.2026 | 14:10:23.836 | 6,840 BZ | 175 | 1.197,000 | 8.925,000 | 57.776,250 |
| 06.03.2026 | 14:10:22.701 | 6,860 BZ | 175 | 1.200,500 | 8.750,000 | 56.579,250 |
| 06.03.2026 | 14:10:17.278 | 6,900 BZ | 175 | 1.207,500 | 8.575,000 | 55.378,750 |
| 06.03.2026 | 14:09:14.018 | 6,900 BZ | 175 | 1.207,500 | 8.400,000 | 54.171,250 |
| 06.03.2026 | 14:08:49.515 | 6,640 BZ | 175 | 1.162,000 | 8.225,000 | 52.963,750 |
| 06.03.2026 | 14:05:44.324 | 6,470 BZ | 175 | 1.132,250 | 8.050,000 | 51.801,750 |
| 06.03.2026 | 14:03:56.838 | 6,640 BZ | 175 | 1.162,000 | 7.875,000 | 50.669,500 |
| 06.03.2026 | 14:03:40.437 | 6,670 BZ | 175 | 1.167,250 | 7.700,000 | 49.507,500 |
| 06.03.2026 | 14:03:30.345 | 6,690 BZ | 175 | 1.170,750 | 7.525,000 | 48.340,250 |
| 06.03.2026 | 14:03:21.410 | 6,630 BZ | 175 | 1.160,250 | 7.350,000 | 47.169,500 |
| 06.03.2026 | 14:02:40.864 | 6,610 BZ | 175 | 1.156,750 | 7.175,000 | 46.009,250 |
| 06.03.2026 | 14:02:35.508 | 6,690 BZ | 175 | 1.170,750 | 7.000,000 | 44.852,500 |
| 06.03.2026 | 14:02:28.973 | 6,760 BZ | 175 | 1.183,000 | 6.825,000 | 43.681,750 |
| 06.03.2026 | 14:02:08.185 | 6,710 BZ | 175 | 1.174,250 | 6.650,000 | 42.498,750 |
| 06.03.2026 | 14:02:03.234 | 6,690 BZ | 175 | 1.170,750 | 6.475,000 | 41.324,500 |
| 06.03.2026 | 13:59:52.257 | 6,290 BZ | 175 | 1.100,750 | 6.125,000 | 39.053,000 |
| 06.03.2026 | 13:56:44.967 | 6,170 BZ | 175 | 1.079,750 | 5.950,000 | 37.952,250 |
| 06.03.2026 | 13:56:10.199 | 6,170 BZ | 175 | 1.079,750 | 5.775,000 | 36.872,500 |
| 06.03.2026 | 13:53:26.706 | 6,260 BZ | 175 | 1.095,500 | 5.600,000 | 35.792,750 |
| 06.03.2026 | 13:53:21.673 | 6,250 BZ | 175 | 1.093,750 | 5.425,000 | 34.697,250 |
| 06.03.2026 | 13:52:29.044 | 6,190 BZ | 175 | 1.083,250 | 5.250,000 | 33.603,500 |
| 06.03.2026 | 13:52:23.424 | 6,200 BZ | 175 | 1.085,000 | 5.075,000 | 32.520,250 |
| 06.03.2026 | 13:52:08.260 | 6,150 BZ | 175 | 1.076,250 | 4.900,000 | 31.435,250 |
| 06.03.2026 | 13:51:24.406 | 6,140 BZ | 175 | 1.074,500 | 4.725,000 | 30.359,000 |
| 06.03.2026 | 13:51:18.691 | 6,210 BZ | 175 | 1.086,750 | 4.550,000 | 29.284,500 |
| 06.03.2026 | 13:51:13.371 | 6,240 BZ | 175 | 1.092,000 | 4.375,000 | 28.197,750 |
| 06.03.2026 | 13:45:20.112 | 6,190 BZ | 175 | 1.083,250 | 4.200,000 | 27.105,750 |
| 06.03.2026 | 13:45:09.134 | 6,180 BZ | 175 | 1.081,500 | 4.025,000 | 26.022,500 |
| 06.03.2026 | 13:42:13.751 | 6,310 BZ | 175 | 1.104,250 | 3.850,000 | 24.941,000 |
| 06.03.2026 | 13:41:38.161 | 6,320 BZ | 175 | 1.106,000 | 3.675,000 | 23.836,750 |
| 06.03.2026 | 13:28:26.713 | 6,690 BZ | 175 | 1.170,750 | 3.500,000 | 22.730,750 |
| 06.03.2026 | 13:27:48.033 | 6,680 BZ | 175 | 1.169,000 | 3.325,000 | 21.560,000 |
| 06.03.2026 | 13:25:23.764 | 6,650 BZ | 175 | 1.163,750 | 3.150,000 | 20.391,000 |
| 06.03.2026 | 13:25:18.776 | 6,630 BZ | 175 | 1.160,250 | 2.975,000 | 19.227,250 |
| 06.03.2026 | 13:25:07.179 | 6,680 BZ | 175 | 1.169,000 | 2.800,000 | 18.067,000 |
| 06.03.2026 | 13:25:00.675 | 6,620 BZ | 175 | 1.158,500 | 2.625,000 | 16.898,000 |
| 06.03.2026 | 13:24:07.828 | 6,480 BZ | 175 | 1.134,000 | 2.450,000 | 15.739,500 |
| 06.03.2026 | 13:24:02.310 | 6,420 BZ | 175 | 1.123,500 | 2.275,000 | 14.605,500 |
| 06.03.2026 | 13:23:45.438 | 6,530 BZ | 175 | 1.142,750 | 2.100,000 | 13.482,000 |
| 06.03.2026 | 13:23:41.099 | 6,490 BZ | 175 | 1.135,750 | 1.925,000 | 12.339,250 |
| 06.03.2026 | 13:19:59.266 | 6,680 BZ | 175 | 1.169,000 | 1.750,000 | 11.203,500 |
| 06.03.2026 | 13:19:01.442 | 6,620 BZ | 175 | 1.158,500 | 1.575,000 | 10.034,500 |
| 06.03.2026 | 13:17:45.219 | 6,450 BZ | 175 | 1.128,750 | 1.400,000 | 8.876,000 |
| 06.03.2026 | 13:17:23.255 | 6,450 BZ | 175 | 1.128,750 | 1.225,000 | 7.747,250 |
| 06.03.2026 | 13:16:23.625 | 6,400 BZ | 175 | 1.120,000 | 1.050,000 | 6.618,500 |