DAX/KO/Call [endlos]/MS
WKN MK5LQ5
ISIN DE000MK5LQ50
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:07:22.537 | 9,700 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 21:07:22.537 | 9,700 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 20:16:28.193 | 9,780 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 19:42:00.424 | 9,720 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 19:11:18.774 | 9,780 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 18:08:02.024 | 10,090 G | - | - | 10.592,000 | 93.183,970 |
| 04.11.2025 | 17:49:14.026 | 10,160 BZ | 150 | 1.524,000 | 10.592,000 | 93.183,970 |
| 04.11.2025 | 17:49:05.224 | 10,150 BZ | 150 | 1.522,500 | 10.442,000 | 91.659,970 |
| 04.11.2025 | 17:18:48.743 | 10,010 G | - | - | 10.292,000 | 90.137,470 |
| 04.11.2025 | 16:16:20.662 | 10,160 G | - | - | 10.292,000 | 90.137,470 |
| 04.11.2025 | 15:55:16.039 | 10,020 BZ | 180 | 1.803,600 | 10.292,000 | 90.137,470 |
| 04.11.2025 | 15:55:09.215 | 10,020 BZ | 180 | 1.803,600 | 10.112,000 | 88.333,870 |
| 04.11.2025 | 15:39:14.021 | 9,210 G | - | - | 9.932,000 | 86.530,270 |
| 04.11.2025 | 15:09:03.837 | 9,230 BZ | 120 | 1.107,600 | 9.932,000 | 86.530,270 |
| 04.11.2025 | 15:08:25.911 | 9,220 BZ | 120 | 1.106,400 | 9.812,000 | 85.422,670 |
| 04.11.2025 | 14:56:21.344 | 9,440 BZ | 200 | 1.888,000 | 9.692,000 | 84.316,270 |
| 04.11.2025 | 14:54:20.775 | 9,400 BZ | 200 | 1.880,000 | 9.492,000 | 82.428,270 |
| 04.11.2025 | 14:45:02.143 | 9,350 BZ | 120 | 1.122,000 | 9.292,000 | 80.548,270 |
| 04.11.2025 | 14:44:51.368 | 9,340 BZ | 120 | 1.120,800 | 9.172,000 | 79.426,270 |
| 04.11.2025 | 14:21:50.457 | 9,310 BZ | 200 | 1.862,000 | 9.052,000 | 78.305,470 |
| 04.11.2025 | 14:21:44.911 | 9,310 BZ | 200 | 1.862,000 | 8.852,000 | 76.443,470 |
| 04.11.2025 | 14:18:07.249 | 9,300 BZ | 117 | 1.088,100 | 8.652,000 | 74.581,470 |
| 04.11.2025 | 14:18:01.982 | 9,290 BZ | 117 | 1.086,930 | 8.535,000 | 73.493,370 |
| 04.11.2025 | 14:15:09.065 | 9,180 G | - | - | 8.418,000 | 72.406,440 |
| 04.11.2025 | 14:10:00.218 | 9,110 BZ | 117 | 1.065,870 | 8.418,000 | 72.406,440 |
| 04.11.2025 | 14:08:36.185 | 9,090 BZ | 117 | 1.063,530 | 8.301,000 | 71.340,570 |
| 04.11.2025 | 13:28:16.216 | 8,950 BZ | 300 | 2.685,000 | 8.184,000 | 70.277,040 |
| 04.11.2025 | 13:27:50.605 | 8,950 BZ | 300 | 2.685,000 | 7.884,000 | 67.592,040 |
| 04.11.2025 | 13:12:31.381 | 8,520 G | - | - | 7.584,000 | 64.907,040 |
| 04.11.2025 | 13:09:05.956 | 8,560 BZ | 600 | 5.136,000 | 7.584,000 | 64.907,040 |
| 04.11.2025 | 12:16:15.030 | 8,820 G | - | - | 6.984,000 | 59.771,040 |
| 04.11.2025 | 11:50:12.195 | 8,590 BZ | 121 | 1.039,390 | 6.984,000 | 59.771,040 |
| 04.11.2025 | 11:49:39.270 | 8,550 BZ | 121 | 1.034,550 | 6.863,000 | 58.731,650 |
| 04.11.2025 | 11:45:08.093 | 8,450 BZ | 121 | 1.022,450 | 6.742,000 | 57.697,100 |
| 04.11.2025 | 11:43:50.577 | 8,420 BZ | 121 | 1.018,820 | 6.621,000 | 56.674,650 |
| 04.11.2025 | 11:34:32.229 | 8,160 BZ | 252 | 2.056,320 | 6.500,000 | 55.655,830 |
| 04.11.2025 | 11:34:20.649 | 8,130 BZ | 252 | 2.048,760 | 6.248,000 | 53.599,510 |
| 04.11.2025 | 11:28:24.041 | 7,970 G | - | - | 5.996,000 | 51.550,750 |
| 04.11.2025 | 11:20:37.343 | 7,770 G | - | - | 5.996,000 | 51.550,750 |
| 04.11.2025 | 10:52:19.654 | 7,820 BZ | 130 | 1.016,600 | 5.996,000 | 51.550,750 |
| 04.11.2025 | 10:51:42.269 | 7,810 BZ | 130 | 1.015,300 | 5.866,000 | 50.534,150 |
| 04.11.2025 | 10:33:22.668 | 7,880 BZ | 300 | 2.364,000 | 5.736,000 | 49.518,850 |
| 04.11.2025 | 10:32:50.394 | 7,900 BZ | 300 | 2.370,000 | 5.436,000 | 47.154,850 |
| 04.11.2025 | 10:31:27.370 | 7,890 BZ | 200 | 1.578,000 | 5.136,000 | 44.784,850 |
| 04.11.2025 | 10:30:44.214 | 7,790 BZ | 200 | 1.558,000 | 4.936,000 | 43.206,850 |
| 04.11.2025 | 10:08:01.579 | 8,430 BZ | 122 | 1.028,460 | 4.736,000 | 41.648,850 |
| 04.11.2025 | 10:07:35.115 | 8,460 BZ | 122 | 1.032,120 | 4.614,000 | 40.620,390 |
| 04.11.2025 | 10:04:25.984 | 8,610 G | - | - | 4.492,000 | 39.588,270 |
| 04.11.2025 | 09:31:12.826 | 8,720 BZ | 128 | 1.116,160 | 4.492,000 | 39.588,270 |
| 04.11.2025 | 09:31:08.604 | 8,660 BZ | 128 | 1.108,480 | 4.364,000 | 38.472,110 |
| 04.11.2025 | 09:28:42.363 | 8,480 BZ | 125 | 1.060,000 | 4.236,000 | 37.363,630 |
| 04.11.2025 | 09:28:38.602 | 8,500 BZ | 125 | 1.062,500 | 4.111,000 | 36.303,630 |
| 04.11.2025 | 09:20:24.065 | 8,110 BZ | 129 | 1.046,190 | 3.986,000 | 35.241,130 |
| 04.11.2025 | 09:19:47.026 | 7,980 BZ | 129 | 1.029,420 | 3.857,000 | 34.194,940 |
| 04.11.2025 | 09:13:05.321 | 8,220 G | - | - | 3.728,000 | 33.165,520 |
| 04.11.2025 | 09:12:20.694 | 8,310 G | - | - | 3.728,000 | 33.165,520 |
| 04.11.2025 | 09:07:31.337 | 8,370 BZ | 400 | 3.348,000 | 3.728,000 | 33.165,520 |
| 04.11.2025 | 09:07:19.506 | 8,370 BZ | 400 | 3.348,000 | 3.328,000 | 29.817,520 |
| 04.11.2025 | 09:06:37.538 | 8,390 BZ | 200 | 1.678,000 | 2.928,000 | 26.469,520 |
| 04.11.2025 | 09:06:33.675 | 8,390 BZ | 200 | 1.678,000 | 2.728,000 | 24.791,520 |
| 04.11.2025 | 09:05:12.306 | 8,410 BZ | 124 | 1.042,840 | 2.528,000 | 23.113,520 |
| 04.11.2025 | 09:05:07.810 | 8,470 BZ | 124 | 1.050,280 | 2.404,000 | 22.070,680 |
| 04.11.2025 | 08:54:06.604 | 9,380 BZ | 270 | 2.532,600 | 2.280,000 | 21.020,400 |
| 04.11.2025 | 08:54:01.874 | 9,400 BZ | 120 | 1.128,000 | 2.010,000 | 18.487,800 |
| 04.11.2025 | 08:54:01.337 | 9,380 BZ | 150 | 1.407,000 | 1.890,000 | 17.359,800 |
| 04.11.2025 | 08:19:04.792 | 8,870 BZ | 600 | 5.322,000 | 1.740,000 | 15.952,800 |
| 04.11.2025 | 08:12:40.640 | 9,100 BZ | 120 | 1.092,000 | 1.140,000 | 10.630,800 |
| 04.11.2025 | 08:12:07.327 | 9,140 BZ | 120 | 1.096,800 | 1.020,000 | 9.538,800 |
| 04.11.2025 | 08:08:38.445 | 9,390 BZ | 450 | 4.225,500 | 900,000 | 8.442,000 |
| 04.11.2025 | 08:06:10.550 | 9,290 G | - | - | 450,000 | 4.216,500 |
| 04.11.2025 | 08:05:35.604 | 9,370 BZ | 450 | 4.216,500 | 450,000 | 4.216,500 |
| 03.11.2025 | 21:01:35.701 | 12,300 G | - | - | - | - |
| 03.11.2025 | 21:01:35.701 | 12,300 G | - | - | - | - |
| 03.11.2025 | 20:14:35.569 | 12,310 G | - | - | - | - |
| 03.11.2025 | 19:35:36.504 | 12,370 G | - | - | - | - |
| 03.11.2025 | 19:10:45.818 | 12,310 G | - | - | - | - |
| 03.11.2025 | 18:08:04.706 | 12,080 G | - | - | - | - |
| 03.11.2025 | 17:15:42.253 | 11,890 G | - | - | - | - |
| 03.11.2025 | 16:14:56.988 | 12,260 G | - | - | - | - |
| 03.11.2025 | 15:34:46.225 | 12,220 G | - | - | - | - |
| 03.11.2025 | 14:11:53.652 | 12,410 G | - | - | - | - |
| 03.11.2025 | 13:09:47.501 | 12,980 G | - | - | - | - |
| 03.11.2025 | 12:09:51.729 | 13,190 G | - | - | - | - |
| 03.11.2025 | 11:26:00.693 | 12,690 G | - | - | - | - |
| 03.11.2025 | 11:17:38.912 | 12,530 G | - | - | - | - |
| 03.11.2025 | 10:05:53.404 | 12,180 G | - | - | - | - |
| 03.11.2025 | 09:28:03.699 | 11,880 G | - | - | - | - |
| 03.11.2025 | 09:07:05.607 | 10,970 G | - | - | - | - |
| 03.11.2025 | 08:09:53.169 | 10,700 G | - | - | - | - |
| 31.10.2025 | 21:09:55.123 | 10,690 G | - | - | - | - |
| 31.10.2025 | 21:09:55.123 | 10,690 G | - | - | - | - |
| 31.10.2025 | 20:47:19.754 | 10,870 G | - | - | - | - |
| 31.10.2025 | 20:11:10.135 | 10,690 G | - | - | - | - |
| 31.10.2025 | 19:07:23.598 | 10,290 G | - | - | - | - |
| 31.10.2025 | 18:06:14.541 | 10,180 G | - | - | - | - |
| 31.10.2025 | 17:09:47.794 | 10,380 G | - | - | - | - |
| 31.10.2025 | 16:08:58.577 | 10,740 G | - | - | - | - |
| 31.10.2025 | 15:34:20.807 | 10,290 G | - | - | - | - |
| 31.10.2025 | 14:09:53.184 | 10,790 G | - | - | - | - |
| 31.10.2025 | 13:09:30.998 | 11,170 G | - | - | - | - |