DAX/KO/Call [endlos]/MS
WKN MK5J3C
ISIN DE000MK5J3C4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.03.2026 | 21:07:03.082 | 12,740 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 20:01:24.295 | 12,620 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 19:13:02.247 | 12,250 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 18:10:13.503 | 12,260 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 17:12:54.320 | 11,990 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 16:45:05.733 | 11,720 G | - | - | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 16:17:34.589 | 11,870 BZ | 12.500 | 148.375,000 | 151.520,000 | 1.524.203,900 |
| 04.03.2026 | 16:17:26.393 | 11,880 BZ | 12.500 | 148.500,000 | 139.020,000 | 1.375.828,900 |
| 04.03.2026 | 16:14:46.140 | 11,800 G | - | - | 126.520,000 | 1.227.328,900 |
| 04.03.2026 | 16:07:04.552 | 11,760 G | - | - | 126.520,000 | 1.227.328,900 |
| 04.03.2026 | 16:03:17.372 | 11,920 BZ | 12.500 | 149.000,000 | 126.520,000 | 1.227.328,900 |
| 04.03.2026 | 16:03:09.067 | 11,940 BZ | 12.500 | 149.250,000 | 114.020,000 | 1.078.328,900 |
| 04.03.2026 | 15:09:01.999 | 11,270 BZ | 80 | 901,600 | 101.520,000 | 929.078,900 |
| 04.03.2026 | 15:08:33.313 | 11,360 BZ | 80 | 908,800 | 101.440,000 | 928.177,300 |
| 04.03.2026 | 14:08:39.355 | 12,190 G | - | - | 101.360,000 | 927.268,500 |
| 04.03.2026 | 13:08:04.071 | 11,490 G | - | - | 101.360,000 | 927.268,500 |
| 04.03.2026 | 13:00:53.972 | 11,340 BZ | 80 | 907,200 | 101.360,000 | 927.268,500 |
| 04.03.2026 | 13:00:47.647 | 11,360 BZ | 80 | 908,800 | 101.280,000 | 926.361,300 |
| 04.03.2026 | 12:19:37.095 | 12,160 BZ | 300 | 3.648,000 | 101.200,000 | 925.452,500 |
| 04.03.2026 | 12:19:32.089 | 12,120 BZ | 300 | 3.636,000 | 100.900,000 | 921.804,500 |
| 04.03.2026 | 12:11:23.195 | 11,730 G | - | - | 100.600,000 | 918.168,500 |
| 04.03.2026 | 11:30:52.922 | 11,000 BZ | 250 | 2.750,000 | 100.600,000 | 918.168,500 |
| 04.03.2026 | 11:30:32.372 | 11,010 BZ | 250 | 2.752,500 | 100.350,000 | 915.418,500 |
| 04.03.2026 | 11:13:37.544 | 11,040 G | - | - | 100.100,000 | 912.666,000 |
| 04.03.2026 | 10:53:39.128 | 10,090 BZ | 5.000 | 50.450,000 | 100.100,000 | 912.666,000 |
| 04.03.2026 | 10:53:18.818 | 10,090 BZ | 5.000 | 50.450,000 | 95.100,000 | 862.216,000 |
| 04.03.2026 | 10:52:09.988 | 10,140 BZ | 5.000 | 50.700,000 | 90.100,000 | 811.766,000 |
| 04.03.2026 | 10:32:02.724 | 9,540 BZ | 12.500 | 119.250,000 | 85.100,000 | 761.066,000 |
| 04.03.2026 | 10:11:04.084 | 9,290 BZ | 5.000 | 46.450,000 | 72.600,000 | 641.816,000 |
| 04.03.2026 | 10:08:07.094 | 8,790 BZ | 5.000 | 43.950,000 | 67.600,000 | 595.366,000 |
| 04.03.2026 | 10:05:16.821 | 8,920 G | - | - | 62.600,000 | 551.416,000 |
| 04.03.2026 | 09:09:36.450 | 9,220 BZ | 300 | 2.766,000 | 62.600,000 | 551.416,000 |
| 04.03.2026 | 09:09:31.264 | 9,250 BZ | 300 | 2.775,000 | 62.300,000 | 548.650,000 |
| 04.03.2026 | 09:08:52.216 | 9,050 G | - | - | 62.000,000 | 545.875,000 |
| 04.03.2026 | 09:08:11.723 | 9,150 BZ | 5.000 | 45.750,000 | 62.000,000 | 545.875,000 |
| 04.03.2026 | 09:08:04.291 | 9,100 BZ | 5.000 | 45.500,000 | 57.000,000 | 500.125,000 |
| 04.03.2026 | 09:00:14.132 | 8,880 BZ | 500 | 4.440,000 | 52.000,000 | 454.625,000 |
| 04.03.2026 | 09:00:08.924 | 8,740 BZ | 12.500 | 109.250,000 | 51.500,000 | 450.185,000 |
| 04.03.2026 | 08:55:35.674 | 9,040 G | - | - | 39.000,000 | 340.935,000 |
| 04.03.2026 | 08:41:39.292 | 9,110 BZ | 7.500 | 68.325,000 | 39.000,000 | 340.935,000 |
| 04.03.2026 | 08:31:27.158 | 8,850 BZ | 10.000 | 88.500,000 | 31.500,000 | 272.610,000 |
| 04.03.2026 | 08:27:57.284 | 8,800 BZ | 12.500 | 110.000,000 | 21.500,000 | 184.110,000 |
| 04.03.2026 | 08:22:37.354 | 8,230 BZ | 5.000 | 41.150,000 | 9.000,000 | 74.110,000 |
| 04.03.2026 | 08:07:38.409 | 8,050 G | - | - | 4.000,000 | 32.960,000 |
| 04.03.2026 | 08:00:49.672 | 8,240 BZ | 4.000 | 32.960,000 | 4.000,000 | 32.960,000 |
| 03.03.2026 | 21:10:16.620 | 10,920 G | - | - | 72.390,000 | 687.248,700 |
| 03.03.2026 | 21:10:16.620 | 10,920 G | - | - | 72.390,000 | 687.248,700 |
| 03.03.2026 | 20:28:14.465 | 10,040 BZ | 12.500 | 125.500,000 | 72.390,000 | 687.248,700 |
| 03.03.2026 | 19:58:35.672 | 10,130 BZ | 280 | 2.836,400 | 59.890,000 | 561.748,700 |
| 03.03.2026 | 19:58:32.386 | 10,110 BZ | 280 | 2.830,800 | 59.610,000 | 558.912,300 |
| 03.03.2026 | 19:56:44.542 | 9,990 G | - | - | 59.330,000 | 556.081,500 |
| 03.03.2026 | 19:50:04.128 | 10,240 BZ | 2.500 | 25.600,000 | 59.330,000 | 556.081,500 |
| 03.03.2026 | 19:49:57.369 | 10,220 BZ | 12.500 | 127.750,000 | 56.830,000 | 530.481,500 |
| 03.03.2026 | 19:13:58.504 | 8,970 BZ | 280 | 2.511,600 | 44.330,000 | 402.731,500 |
| 03.03.2026 | 19:10:57.570 | 9,150 G | - | - | 44.050,000 | 400.219,900 |
| 03.03.2026 | 19:00:19.938 | 8,990 BZ | 280 | 2.517,200 | 44.050,000 | 400.219,900 |
| 03.03.2026 | 18:09:58.908 | 8,620 G | - | - | 43.770,000 | 397.702,700 |
| 03.03.2026 | 17:52:06.182 | 8,890 BZ | 200 | 1.778,000 | 43.770,000 | 397.702,700 |
| 03.03.2026 | 17:52:02.231 | 8,840 BZ | 200 | 1.768,000 | 43.570,000 | 395.924,700 |
| 03.03.2026 | 17:49:50.511 | 8,970 BZ | 498 | 4.467,060 | 43.370,000 | 394.156,700 |
| 03.03.2026 | 17:49:46.188 | 8,960 BZ | 498 | 4.462,080 | 42.872,000 | 389.689,640 |
| 03.03.2026 | 17:39:40.780 | 8,300 BZ | 160 | 1.328,000 | 42.374,000 | 385.227,560 |
| 03.03.2026 | 17:39:26.304 | 8,340 BZ | 160 | 1.334,400 | 42.214,000 | 383.899,560 |
| 03.03.2026 | 17:13:26.856 | 7,350 G | - | - | 42.054,000 | 382.565,160 |
| 03.03.2026 | 17:06:27.544 | 7,670 BZ | 200 | 1.534,000 | 42.054,000 | 382.565,160 |
| 03.03.2026 | 17:06:23.012 | 7,720 BZ | 200 | 1.544,000 | 41.854,000 | 381.031,160 |
| 03.03.2026 | 16:14:13.553 | 7,010 G | - | - | 41.654,000 | 379.487,160 |
| 03.03.2026 | 15:15:42.627 | 6,580 BZ | 160 | 1.052,800 | 41.654,000 | 379.487,160 |
| 03.03.2026 | 14:39:48.848 | 7,390 BZ | 498 | 3.680,220 | 41.494,000 | 378.434,360 |
| 03.03.2026 | 14:11:59.686 | 7,690 G | - | - | 40.996,000 | 374.754,140 |
| 03.03.2026 | 13:26:57.824 | 8,350 BZ | 4.000 | 33.400,000 | 40.996,000 | 374.754,140 |
| 03.03.2026 | 13:26:27.570 | 8,440 BZ | 4.000 | 33.760,000 | 36.996,000 | 341.354,140 |
| 03.03.2026 | 13:13:05.382 | 8,220 BZ | 499 | 4.101,780 | 32.996,000 | 307.594,140 |
| 03.03.2026 | 13:12:58.805 | 8,240 BZ | 499 | 4.111,760 | 32.497,000 | 303.492,360 |
| 03.03.2026 | 12:23:52.688 | 6,600 G | - | - | 31.998,000 | 299.380,600 |
| 03.03.2026 | 12:08:50.900 | 7,190 BZ | 499 | 3.587,810 | 31.998,000 | 299.380,600 |
| 03.03.2026 | 12:08:10.823 | 7,210 BZ | 499 | 3.597,790 | 31.499,000 | 295.792,790 |
| 03.03.2026 | 11:53:44.962 | 7,260 G | - | - | 31.000,000 | 292.195,000 |
| 03.03.2026 | 11:46:53.788 | 7,200 BZ | 500 | 3.600,000 | 31.000,000 | 292.195,000 |
| 03.03.2026 | 11:46:45.963 | 7,170 BZ | 500 | 3.585,000 | 30.500,000 | 288.595,000 |
| 03.03.2026 | 11:39:56.563 | 6,370 BZ | 500 | 3.185,000 | 30.000,000 | 285.010,000 |
| 03.03.2026 | 11:39:51.908 | 6,390 BZ | 500 | 3.195,000 | 29.500,000 | 281.825,000 |
| 03.03.2026 | 11:10:35.384 | 7,810 G | - | - | 29.000,000 | 278.630,000 |
| 03.03.2026 | 10:09:52.015 | 9,820 BZ | 4.000 | 39.280,000 | 25.000,000 | 239.750,000 |
| 03.03.2026 | 10:08:10.540 | 9,470 BZ | 13.000 | 123.110,000 | 21.000,000 | 200.470,000 |
| 03.03.2026 | 10:04:34.836 | 9,210 G | - | - | 8.000,000 | 77.360,000 |
| 03.03.2026 | 09:50:22.941 | 9,670 BZ | 8.000 | 77.360,000 | 8.000,000 | 77.360,000 |
| 02.03.2026 | 21:01:49.899 | 17,040 G | - | - | - | - |
| 02.03.2026 | 21:01:49.899 | 17,040 G | - | - | - | - |
| 02.03.2026 | 19:59:29.610 | 16,940 G | - | - | - | - |
| 02.03.2026 | 19:12:27.125 | 17,200 G | - | - | - | - |
| 02.03.2026 | 18:08:03.232 | 17,100 G | - | - | - | - |
| 02.03.2026 | 17:11:27.038 | 17,160 G | - | - | - | - |
| 02.03.2026 | 14:13:32.525 | 16,860 G | - | - | - | - |
| 02.03.2026 | 13:09:37.639 | 17,590 G | - | - | - | - |
| 02.03.2026 | 12:09:58.294 | 17,960 G | - | - | - | - |
| 02.03.2026 | 11:22:24.811 | 18,960 G | - | - | - | - |
| 02.03.2026 | 11:12:21.002 | 18,580 G | - | - | - | - |
| 02.03.2026 | 10:04:43.383 | 17,310 G | - | - | - | - |
| 02.03.2026 | 09:54:50.701 | 18,080 G | - | - | - | - |