DAX/XDAX/KO/Call [endlos]/MS
WKN MK5L5H
ISIN DE000MK5L5H4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.10.2025 | 21:02:52.067 | 14,370 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 21:02:52.067 | 14,370 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 20:03:24.024 | 14,570 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 19:02:42.298 | 14,180 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 18:02:52.715 | 14,670 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 17:02:40.602 | 14,680 G | - | - | 2.704,000 | 36.770,980 |
| 21.10.2025 | 16:31:46.735 | 14,030 BZ | 75 | 1.052,250 | 2.704,000 | 36.770,980 |
| 21.10.2025 | 16:31:36.373 | 14,020 BZ | 75 | 1.051,500 | 2.629,000 | 35.718,730 |
| 21.10.2025 | 16:30:47.084 | 13,980 BZ | 73 | 1.020,540 | 2.554,000 | 34.667,230 |
| 21.10.2025 | 16:30:42.027 | 14,010 BZ | 73 | 1.022,730 | 2.481,000 | 33.646,690 |
| 21.10.2025 | 16:02:18.445 | 13,520 G | - | - | 2.408,000 | 32.623,960 |
| 21.10.2025 | 15:31:38.756 | 13,980 G | - | - | 2.408,000 | 32.623,960 |
| 21.10.2025 | 14:06:21.418 | 14,360 G | - | - | 2.408,000 | 32.623,960 |
| 21.10.2025 | 13:06:15.534 | 13,840 G | - | - | 2.408,000 | 32.623,960 |
| 21.10.2025 | 12:55:01.515 | 13,760 BZ | 73 | 1.004,480 | 2.408,000 | 32.623,960 |
| 21.10.2025 | 12:54:48.669 | 13,750 BZ | 73 | 1.003,750 | 2.335,000 | 31.619,480 |
| 21.10.2025 | 12:39:30.313 | 13,670 BZ | 75 | 1.025,250 | 2.262,000 | 30.615,730 |
| 21.10.2025 | 12:39:21.153 | 13,660 BZ | 75 | 1.024,500 | 2.187,000 | 29.590,480 |
| 21.10.2025 | 12:31:34.312 | 13,450 BZ | 76 | 1.022,200 | 2.112,000 | 28.565,980 |
| 21.10.2025 | 12:31:00.129 | 13,510 BZ | 76 | 1.026,760 | 2.036,000 | 27.543,780 |
| 21.10.2025 | 12:09:15.013 | 13,370 BZ | 76 | 1.016,120 | 1.960,000 | 26.517,020 |
| 21.10.2025 | 12:08:47.369 | 13,420 BZ | 76 | 1.019,920 | 1.884,000 | 25.500,900 |
| 21.10.2025 | 12:08:11.440 | 13,340 BZ | 75 | 1.000,500 | 1.808,000 | 24.480,980 |
| 21.10.2025 | 12:07:56.438 | 13,400 BZ | 75 | 1.005,000 | 1.733,000 | 23.480,480 |
| 21.10.2025 | 12:06:28.982 | 13,470 G | - | - | 1.658,000 | 22.475,480 |
| 21.10.2025 | 12:04:11.448 | 13,480 BZ | 75 | 1.011,000 | 1.658,000 | 22.475,480 |
| 21.10.2025 | 12:04:08.002 | 13,490 BZ | 75 | 1.011,750 | 1.583,000 | 21.464,480 |
| 21.10.2025 | 11:32:58.693 | 13,570 BZ | 77 | 1.044,890 | 1.508,000 | 20.452,730 |
| 21.10.2025 | 11:32:50.029 | 13,560 BZ | 77 | 1.044,120 | 1.431,000 | 19.407,840 |
| 21.10.2025 | 11:20:08.021 | 13,480 G | - | - | 1.354,000 | 18.363,720 |
| 21.10.2025 | 11:16:01.048 | 13,540 BZ | 76 | 1.029,040 | 1.354,000 | 18.363,720 |
| 21.10.2025 | 11:15:57.537 | 13,550 BZ | 76 | 1.029,800 | 1.278,000 | 17.334,680 |
| 21.10.2025 | 11:15:25.561 | 13,510 BZ | 1 | 13,510 | 1.202,000 | 16.304,880 |
| 21.10.2025 | 11:13:09.303 | 13,630 BZ | 74 | 1.008,620 | 1.201,000 | 16.291,370 |
| 21.10.2025 | 11:12:20.606 | 13,690 BZ | 75 | 1.026,750 | 1.127,000 | 15.282,750 |
| 21.10.2025 | 11:10:10.054 | 13,600 G | - | - | 1.052,000 | 14.256,000 |
| 21.10.2025 | 11:07:01.550 | 13,510 BZ | 76 | 1.026,760 | 1.052,000 | 14.256,000 |
| 21.10.2025 | 11:06:08.924 | 13,510 BZ | 76 | 1.026,760 | 976,000 | 13.229,240 |
| 21.10.2025 | 11:05:52.460 | 13,510 BZ | 75 | 1.013,250 | 900,000 | 12.202,480 |
| 21.10.2025 | 11:05:42.104 | 13,480 BZ | 75 | 1.011,000 | 825,000 | 11.189,230 |
| 21.10.2025 | 11:05:21.042 | 13,420 BZ | 75 | 1.006,500 | 750,000 | 10.178,230 |
| 21.10.2025 | 11:05:04.383 | 13,450 BZ | 75 | 1.008,750 | 675,000 | 9.171,730 |
| 21.10.2025 | 11:03:08.275 | 13,490 BZ | 75 | 1.011,750 | 600,000 | 8.162,980 |
| 21.10.2025 | 11:02:49.883 | 13,500 BZ | 75 | 1.012,500 | 525,000 | 7.151,230 |
| 21.10.2025 | 10:41:12.629 | 13,640 BZ | 74 | 1.009,360 | 450,000 | 6.138,730 |
| 21.10.2025 | 10:41:08.129 | 13,650 BZ | 74 | 1.010,100 | 376,000 | 5.129,370 |
| 21.10.2025 | 10:35:24.496 | 13,640 BZ | 1 | 13,640 | 302,000 | 4.119,270 |
| 21.10.2025 | 10:35:19.336 | 13,630 BZ | 76 | 1.035,880 | 301,000 | 4.105,630 |
| 21.10.2025 | 10:34:59.008 | 13,600 BZ | 75 | 1.020,000 | 225,000 | 3.069,750 |
| 21.10.2025 | 10:28:13.135 | 13,650 BZ | 75 | 1.023,750 | 150,000 | 2.049,750 |
| 21.10.2025 | 10:27:29.507 | 13,680 BZ | 75 | 1.026,000 | 75,000 | 1.026,000 |
| 21.10.2025 | 10:03:37.927 | 13,990 G | - | - | - | - |
| 21.10.2025 | 09:16:52.209 | 13,970 G | - | - | - | - |
| 21.10.2025 | 09:04:29.508 | 14,110 G | - | - | - | - |
| 21.10.2025 | 08:06:35.312 | 13,970 G | - | - | - | - |
| 20.10.2025 | 21:11:00.024 | 14,430 G | - | - | 3.950,000 | 50.156,900 |
| 20.10.2025 | 21:11:00.024 | 14,430 G | - | - | 3.950,000 | 50.156,900 |
| 20.10.2025 | 20:44:54.509 | 14,410 G | - | - | 3.950,000 | 50.156,900 |
| 20.10.2025 | 20:11:53.582 | 14,520 G | - | - | 3.950,000 | 50.156,900 |
| 20.10.2025 | 20:01:22.780 | 14,500 BZ | 1.000 | 14.500,000 | 3.950,000 | 50.156,900 |
| 20.10.2025 | 19:07:38.705 | 14,250 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 18:06:41.064 | 13,910 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 17:09:54.571 | 14,100 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 16:09:03.279 | 13,640 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 15:51:23.590 | 13,570 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 15:30:21.772 | 13,370 G | - | - | 2.950,000 | 35.656,900 |
| 20.10.2025 | 15:29:17.880 | 13,320 BZ | 200 | 2.664,000 | 2.950,000 | 35.656,900 |
| 20.10.2025 | 15:28:14.556 | 13,310 BZ | 200 | 2.662,000 | 2.750,000 | 32.992,900 |
| 20.10.2025 | 14:07:17.102 | 12,420 G | - | - | 2.550,000 | 30.330,900 |
| 20.10.2025 | 13:33:57.868 | 12,390 BZ | 83 | 1.028,370 | 2.550,000 | 30.330,900 |
| 20.10.2025 | 13:32:19.325 | 12,360 BZ | 83 | 1.025,880 | 2.467,000 | 29.302,530 |
| 20.10.2025 | 13:32:06.701 | 12,370 BZ | 82 | 1.014,340 | 2.384,000 | 28.276,650 |
| 20.10.2025 | 13:32:01.098 | 12,350 BZ | 82 | 1.012,700 | 2.302,000 | 27.262,310 |
| 20.10.2025 | 13:06:51.342 | 12,140 G | - | - | 2.220,000 | 26.249,610 |
| 20.10.2025 | 12:06:50.345 | 12,500 G | - | - | 2.220,000 | 26.249,610 |
| 20.10.2025 | 11:13:49.323 | 12,070 G | - | - | 2.220,000 | 26.249,610 |
| 20.10.2025 | 11:10:20.915 | 11,930 G | - | - | 2.220,000 | 26.249,610 |
| 20.10.2025 | 10:03:26.000 | 12,250 G | - | - | 2.220,000 | 26.249,610 |
| 20.10.2025 | 09:56:07.445 | 12,090 BZ | 84 | 1.015,560 | 2.220,000 | 26.249,610 |
| 20.10.2025 | 09:55:55.001 | 12,050 BZ | 84 | 1.012,200 | 2.136,000 | 25.234,050 |
| 20.10.2025 | 09:48:58.449 | 12,210 BZ | 84 | 1.025,640 | 2.052,000 | 24.221,850 |
| 20.10.2025 | 09:48:52.729 | 12,130 BZ | 84 | 1.018,920 | 1.968,000 | 23.196,210 |
| 20.10.2025 | 09:47:48.362 | 12,110 BZ | 84 | 1.017,240 | 1.884,000 | 22.177,290 |
| 20.10.2025 | 09:47:13.928 | 12,100 BZ | 84 | 1.016,400 | 1.800,000 | 21.160,050 |
| 20.10.2025 | 09:46:55.698 | 12,040 BZ | 84 | 1.011,360 | 1.716,000 | 20.143,650 |
| 20.10.2025 | 09:46:51.404 | 12,050 BZ | 84 | 1.012,200 | 1.632,000 | 19.132,290 |
| 20.10.2025 | 09:45:48.102 | 12,120 BZ | 83 | 1.005,960 | 1.548,000 | 18.120,090 |
| 20.10.2025 | 09:45:42.283 | 12,150 BZ | 83 | 1.008,450 | 1.465,000 | 17.114,130 |
| 20.10.2025 | 09:13:20.600 | 11,880 G | - | - | 1.382,000 | 16.105,680 |
| 20.10.2025 | 09:10:32.376 | 11,840 BZ | 85 | 1.006,400 | 1.382,000 | 16.105,680 |
| 20.10.2025 | 09:10:27.628 | 11,800 BZ | 85 | 1.003,000 | 1.297,000 | 15.099,280 |
| 20.10.2025 | 09:04:43.803 | 11,600 G | - | - | 1.212,000 | 14.096,280 |
| 20.10.2025 | 09:03:48.639 | 11,640 BZ | 86 | 1.001,040 | 1.212,000 | 14.096,280 |
| 20.10.2025 | 09:03:30.034 | 11,680 BZ | 86 | 1.004,480 | 1.126,000 | 13.095,240 |
| 20.10.2025 | 09:02:00.835 | 11,570 BZ | 87 | 1.006,590 | 1.040,000 | 12.090,760 |
| 20.10.2025 | 09:01:54.964 | 11,550 BZ | 87 | 1.004,850 | 953,000 | 11.084,170 |
| 20.10.2025 | 09:01:51.006 | 11,450 BZ | 89 | 1.019,050 | 866,000 | 10.079,320 |
| 20.10.2025 | 09:01:36.693 | 11,370 BZ | 89 | 1.011,930 | 777,000 | 9.060,270 |
| 20.10.2025 | 09:00:45.752 | 11,460 BZ | 88 | 1.008,480 | 688,000 | 8.048,340 |
| 20.10.2025 | 09:00:41.997 | 11,500 BZ | 88 | 1.012,000 | 600,000 | 7.039,860 |