DAX/KO/Call [endlos]/MS
WKN MK5LHB
ISIN DE000MK5LHB0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:59:01.423 | 15,050 BZ | 310 | 4.665,500 | 8.730,000 | 125.867,700 |
| 04.11.2025 | 21:59:01.423 | 15,050 BZ | 310 | 4.665,500 | 8.730,000 | 125.867,700 |
| 04.11.2025 | 21:07:33.522 | 15,100 G | - | - | 8.420,000 | 121.202,200 |
| 04.11.2025 | 20:16:37.226 | 15,210 G | - | - | 8.420,000 | 121.202,200 |
| 04.11.2025 | 19:59:13.597 | 15,290 BZ | 95 | 1.452,550 | 8.420,000 | 121.202,200 |
| 04.11.2025 | 19:59:06.645 | 15,300 BZ | 95 | 1.453,500 | 8.325,000 | 119.749,650 |
| 04.11.2025 | 19:42:11.301 | 15,150 G | - | - | 8.230,000 | 118.296,150 |
| 04.11.2025 | 19:31:05.204 | 15,170 BZ | 100 | 1.517,000 | 8.230,000 | 118.296,150 |
| 04.11.2025 | 19:30:13.799 | 15,100 BZ | 100 | 1.510,000 | 8.130,000 | 116.779,150 |
| 04.11.2025 | 19:11:24.769 | 15,210 G | - | - | 8.030,000 | 115.269,150 |
| 04.11.2025 | 18:08:05.196 | 15,510 G | - | - | 8.030,000 | 115.269,150 |
| 04.11.2025 | 17:48:45.907 | 15,580 BZ | 75 | 1.168,500 | 8.030,000 | 115.269,150 |
| 04.11.2025 | 17:48:34.958 | 15,590 BZ | 75 | 1.169,250 | 7.955,000 | 114.100,650 |
| 04.11.2025 | 17:41:05.102 | 15,630 BZ | 130 | 2.031,900 | 7.880,000 | 112.931,400 |
| 04.11.2025 | 17:40:54.822 | 15,640 BZ | 130 | 2.033,200 | 7.750,000 | 110.899,500 |
| 04.11.2025 | 17:38:06.902 | 15,740 BZ | 110 | 1.731,400 | 7.620,000 | 108.866,300 |
| 04.11.2025 | 17:38:02.187 | 15,750 BZ | 110 | 1.732,500 | 7.510,000 | 107.134,900 |
| 04.11.2025 | 17:19:02.367 | 15,450 G | - | - | 7.400,000 | 105.402,400 |
| 04.11.2025 | 16:16:34.742 | 15,600 G | - | - | 7.400,000 | 105.402,400 |
| 04.11.2025 | 15:43:49.659 | 14,950 BZ | 240 | 3.588,000 | 7.400,000 | 105.402,400 |
| 04.11.2025 | 15:43:37.375 | 14,890 BZ | 240 | 3.573,600 | 7.160,000 | 101.814,400 |
| 04.11.2025 | 15:39:31.747 | 14,610 BZ | 120 | 1.753,200 | 6.800,000 | 96.492,400 |
| 04.11.2025 | 15:39:27.561 | 14,600 G | - | - | 6.680,000 | 94.739,200 |
| 04.11.2025 | 15:23:41.207 | 14,760 BZ | 120 | 1.771,200 | 6.680,000 | 94.739,200 |
| 04.11.2025 | 15:23:37.840 | 14,730 BZ | 120 | 1.767,600 | 6.560,000 | 92.968,000 |
| 04.11.2025 | 14:39:23.458 | 14,660 BZ | 220 | 3.225,200 | 6.440,000 | 91.200,400 |
| 04.11.2025 | 14:39:11.989 | 14,660 BZ | 220 | 3.225,200 | 6.220,000 | 87.975,200 |
| 04.11.2025 | 14:15:18.420 | 14,630 G | - | - | 6.000,000 | 84.750,000 |
| 04.11.2025 | 14:05:03.348 | 14,530 BZ | 110 | 1.598,300 | 6.000,000 | 84.750,000 |
| 04.11.2025 | 14:04:58.205 | 14,550 BZ | 110 | 1.600,500 | 5.890,000 | 83.151,700 |
| 04.11.2025 | 14:04:24.394 | 14,560 BZ | 110 | 1.601,600 | 5.780,000 | 81.551,200 |
| 04.11.2025 | 14:04:20.619 | 14,590 BZ | 110 | 1.604,900 | 5.670,000 | 79.949,600 |
| 04.11.2025 | 13:44:49.685 | 14,360 BZ | 450 | 6.462,000 | 5.560,000 | 78.344,700 |
| 04.11.2025 | 13:44:41.571 | 14,350 BZ | 450 | 6.457,500 | 5.110,000 | 71.882,700 |
| 04.11.2025 | 13:12:34.572 | 13,890 G | - | - | 4.660,000 | 65.425,200 |
| 04.11.2025 | 13:08:53.227 | 13,970 BZ | 110 | 1.536,700 | 4.660,000 | 65.425,200 |
| 04.11.2025 | 13:07:58.172 | 13,970 BZ | 110 | 1.536,700 | 4.550,000 | 63.888,500 |
| 04.11.2025 | 12:47:38.462 | 14,260 BZ | 110 | 1.568,600 | 4.440,000 | 62.351,800 |
| 04.11.2025 | 12:45:12.961 | 14,270 BZ | 110 | 1.569,700 | 4.330,000 | 60.783,200 |
| 04.11.2025 | 12:42:40.276 | 14,310 BZ | 110 | 1.574,100 | 4.220,000 | 59.213,500 |
| 04.11.2025 | 12:42:00.029 | 14,320 BZ | 110 | 1.575,200 | 4.110,000 | 57.639,400 |
| 04.11.2025 | 12:40:54.262 | 14,340 BZ | 120 | 1.720,800 | 4.000,000 | 56.064,200 |
| 04.11.2025 | 12:40:41.192 | 14,370 BZ | 120 | 1.724,400 | 3.880,000 | 54.343,400 |
| 04.11.2025 | 12:37:11.647 | 14,320 BZ | 110 | 1.575,200 | 3.760,000 | 52.619,000 |
| 04.11.2025 | 12:36:23.351 | 14,290 BZ | 110 | 1.571,900 | 3.650,000 | 51.043,800 |
| 04.11.2025 | 12:21:18.947 | 14,250 BZ | 110 | 1.567,500 | 3.540,000 | 49.471,900 |
| 04.11.2025 | 12:19:45.399 | 14,200 BZ | 110 | 1.562,000 | 3.430,000 | 47.904,400 |
| 04.11.2025 | 12:18:00.123 | 14,200 BZ | 120 | 1.704,000 | 3.320,000 | 46.342,400 |
| 04.11.2025 | 12:16:21.151 | 14,220 G | - | - | 3.200,000 | 44.638,400 |
| 04.11.2025 | 12:15:15.091 | 14,220 BZ | 120 | 1.706,400 | 3.200,000 | 44.638,400 |
| 04.11.2025 | 12:13:52.868 | 14,180 BZ | 120 | 1.701,600 | 3.080,000 | 42.932,000 |
| 04.11.2025 | 12:13:48.632 | 14,170 BZ | 120 | 1.700,400 | 2.960,000 | 41.230,400 |
| 04.11.2025 | 12:04:14.532 | 14,080 BZ | 230 | 3.238,400 | 2.840,000 | 39.530,000 |
| 04.11.2025 | 12:03:49.375 | 14,060 BZ | 230 | 3.233,800 | 2.610,000 | 36.291,600 |
| 04.11.2025 | 11:55:50.058 | 13,890 BZ | 120 | 1.666,800 | 2.380,000 | 33.057,800 |
| 04.11.2025 | 11:55:34.598 | 13,910 BZ | 120 | 1.669,200 | 2.260,000 | 31.391,000 |
| 04.11.2025 | 11:51:03.329 | 14,000 BZ | 110 | 1.540,000 | 2.140,000 | 29.721,800 |
| 04.11.2025 | 11:50:21.834 | 14,000 BZ | 110 | 1.540,000 | 2.030,000 | 28.181,800 |
| 04.11.2025 | 11:47:28.686 | 13,910 BZ | 250 | 3.477,500 | 1.920,000 | 26.641,800 |
| 04.11.2025 | 11:47:17.432 | 13,870 BZ | 250 | 3.467,500 | 1.670,000 | 23.164,300 |
| 04.11.2025 | 11:28:24.663 | 13,330 G | - | - | 1.420,000 | 19.696,800 |
| 04.11.2025 | 11:24:38.403 | 13,290 BZ | 130 | 1.727,700 | 1.420,000 | 19.696,800 |
| 04.11.2025 | 11:20:40.707 | 13,190 G | - | - | 1.290,000 | 17.969,100 |
| 04.11.2025 | 11:19:39.747 | 13,150 BZ | 130 | 1.709,500 | 1.290,000 | 17.969,100 |
| 04.11.2025 | 10:24:18.937 | 13,170 BZ | 120 | 1.580,400 | 1.160,000 | 16.259,600 |
| 04.11.2025 | 10:23:46.492 | 13,250 BZ | 120 | 1.590,000 | 1.040,000 | 14.679,200 |
| 04.11.2025 | 10:04:26.524 | 14,020 G | - | - | 920,000 | 13.089,200 |
| 04.11.2025 | 10:02:03.452 | 14,240 BZ | 230 | 3.275,200 | 920,000 | 13.089,200 |
| 04.11.2025 | 10:01:57.655 | 14,240 BZ | 230 | 3.275,200 | 690,000 | 9.814,000 |
| 04.11.2025 | 09:18:54.209 | 13,480 G | - | - | 460,000 | 6.538,800 |
| 04.11.2025 | 09:07:50.732 | 13,810 G | - | - | 460,000 | 6.538,800 |
| 04.11.2025 | 09:07:08.148 | 13,790 BZ | 120 | 1.654,800 | 460,000 | 6.538,800 |
| 04.11.2025 | 09:06:56.464 | 13,750 BZ | 120 | 1.650,000 | 340,000 | 4.884,000 |
| 04.11.2025 | 08:36:32.049 | 14,710 BZ | 110 | 1.618,100 | 220,000 | 3.234,000 |
| 04.11.2025 | 08:36:05.304 | 14,690 BZ | 110 | 1.615,900 | 110,000 | 1.615,900 |
| 03.11.2025 | 21:02:15.004 | 17,790 G | - | - | - | - |
| 03.11.2025 | 21:02:15.004 | 17,790 G | - | - | - | - |
| 03.11.2025 | 20:15:32.492 | 17,780 G | - | - | - | - |
| 03.11.2025 | 19:36:54.217 | 17,900 G | - | - | - | - |
| 03.11.2025 | 19:11:31.152 | 17,790 G | - | - | - | - |
| 03.11.2025 | 18:08:32.394 | 17,550 G | - | - | - | - |
| 03.11.2025 | 17:17:18.819 | 17,290 G | - | - | - | - |
| 03.11.2025 | 16:16:54.244 | 17,590 G | - | - | - | - |
| 03.11.2025 | 15:36:28.338 | 17,790 G | - | - | - | - |
| 03.11.2025 | 14:13:29.098 | 17,970 G | - | - | - | - |
| 03.11.2025 | 13:10:33.292 | 18,460 G | - | - | - | - |
| 03.11.2025 | 12:11:02.432 | 18,670 G | - | - | - | - |
| 03.11.2025 | 11:26:14.710 | 18,140 G | - | - | - | - |
| 03.11.2025 | 11:18:48.902 | 18,010 G | - | - | - | - |
| 03.11.2025 | 10:06:12.606 | 17,690 G | - | - | - | - |
| 03.11.2025 | 09:35:30.298 | 17,380 G | - | - | - | - |
| 03.11.2025 | 09:07:42.492 | 16,370 G | - | - | - | - |
| 03.11.2025 | 08:10:23.150 | 16,110 G | - | - | - | - |
| 31.10.2025 | 21:10:07.413 | 16,110 G | - | - | - | - |
| 31.10.2025 | 21:10:07.413 | 16,110 G | - | - | - | - |
| 31.10.2025 | 20:47:43.633 | 16,290 G | - | - | - | - |
| 31.10.2025 | 20:11:43.779 | 16,130 G | - | - | - | - |
| 31.10.2025 | 19:07:44.863 | 15,740 G | - | - | - | - |
| 31.10.2025 | 18:07:22.158 | 15,620 G | - | - | - | - |
| 31.10.2025 | 17:13:59.392 | 15,870 G | - | - | - | - |