DAX/OS/Put [25000]/MS
WKN MK5XBV
ISIN DE000MK5XBV6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:32:36.760 | 6,840 G | - | - | 1.582,000 | 11.113,760 |
| 28.10.2025 | 13:05:47.559 | 6,920 BZ | 145 | 1.003,400 | 1.582,000 | 11.113,760 |
| 28.10.2025 | 13:04:48.425 | 6,930 BZ | 145 | 1.004,850 | 1.437,000 | 10.110,360 |
| 28.10.2025 | 12:32:31.613 | 7,030 G | - | - | 1.292,000 | 9.105,510 |
| 28.10.2025 | 11:33:36.878 | 6,970 G | - | - | 1.292,000 | 9.105,510 |
| 28.10.2025 | 10:44:56.189 | 7,020 G | - | - | 1.292,000 | 9.105,510 |
| 28.10.2025 | 10:32:55.166 | 7,020 G | - | - | 1.292,000 | 9.105,510 |
| 28.10.2025 | 10:28:20.043 | 7,020 BZ | 144 | 1.010,880 | 1.292,000 | 9.105,510 |
| 28.10.2025 | 10:18:07.183 | 6,940 BZ | 145 | 1.006,300 | 1.148,000 | 8.094,630 |
| 28.10.2025 | 09:54:59.871 | 7,060 BZ | 143 | 1.009,580 | 1.003,000 | 7.088,330 |
| 28.10.2025 | 09:53:02.916 | 7,020 BZ | 143 | 1.003,860 | 860,000 | 6.078,750 |
| 28.10.2025 | 09:49:44.743 | 7,090 BZ | 142 | 1.006,780 | 717,000 | 5.074,890 |
| 28.10.2025 | 09:49:29.865 | 7,090 G | - | - | 575,000 | 4.068,110 |
| 28.10.2025 | 09:48:47.325 | 7,080 G | - | - | 575,000 | 4.068,110 |
| 28.10.2025 | 09:16:59.688 | 7,260 G | - | - | 575,000 | 4.068,110 |
| 28.10.2025 | 09:11:43.675 | 7,220 BZ | 144 | 1.039,680 | 575,000 | 4.068,110 |
| 28.10.2025 | 09:11:30.044 | 7,210 G | - | - | 431,000 | 3.028,430 |
| 28.10.2025 | 09:11:10.481 | 7,210 G | - | - | 431,000 | 3.028,430 |
| 28.10.2025 | 09:01:06.235 | 7,090 BZ | 143 | 1.013,870 | 431,000 | 3.028,430 |
| 28.10.2025 | 08:36:36.708 | 6,990 BZ | 144 | 1.006,560 | 288,000 | 2.014,560 |
| 28.10.2025 | 08:36:24.011 | 7,000 BZ | 144 | 1.008,000 | 144,000 | 1.008,000 |
| 27.10.2025 | 21:32:40.038 | 6,860 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 21:32:40.038 | 6,860 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 21:04:15.137 | 6,880 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 20:33:19.458 | 6,900 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 20:05:41.187 | 6,920 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 19:33:27.108 | 6,880 G | - | - | 2.331,000 | 16.200,760 |
| 27.10.2025 | 18:41:47.808 | 6,920 BZ | 145 | 1.003,400 | 2.331,000 | 16.200,760 |
| 27.10.2025 | 18:33:19.999 | 6,940 G | - | - | 2.186,000 | 15.197,360 |
| 27.10.2025 | 18:17:20.384 | 6,990 BZ | 144 | 1.006,560 | 2.186,000 | 15.197,360 |
| 27.10.2025 | 17:33:17.627 | 6,870 G | - | - | 2.042,000 | 14.190,800 |
| 27.10.2025 | 17:07:39.362 | 6,920 BZ | 146 | 1.010,320 | 2.042,000 | 14.190,800 |
| 27.10.2025 | 16:33:33.191 | 7,040 G | - | - | 1.896,000 | 13.180,480 |
| 27.10.2025 | 15:34:44.177 | 6,940 G | - | - | 1.896,000 | 13.180,480 |
| 27.10.2025 | 14:43:39.936 | 7,090 BZ | 142 | 1.006,780 | 1.896,000 | 13.180,480 |
| 27.10.2025 | 14:33:34.806 | 7,220 G | - | - | 1.754,000 | 12.173,700 |
| 27.10.2025 | 14:32:44.623 | 7,240 BZ | 140 | 1.013,600 | 1.754,000 | 12.173,700 |
| 27.10.2025 | 13:32:42.953 | 7,130 G | - | - | 1.614,000 | 11.160,100 |
| 27.10.2025 | 13:16:29.536 | 7,080 BZ | 142 | 1.005,360 | 1.614,000 | 11.160,100 |
| 27.10.2025 | 13:15:32.246 | 7,070 BZ | 142 | 1.003,940 | 1.472,000 | 10.154,740 |
| 27.10.2025 | 12:32:41.518 | 7,190 G | - | - | 1.330,000 | 9.150,800 |
| 27.10.2025 | 12:28:49.963 | 7,180 BZ | 140 | 1.005,200 | 1.330,000 | 9.150,800 |
| 27.10.2025 | 11:33:23.212 | 6,960 G | - | - | 1.190,000 | 8.145,600 |
| 27.10.2025 | 10:49:12.506 | 6,940 BZ | 145 | 1.006,300 | 1.190,000 | 8.145,600 |
| 27.10.2025 | 10:35:23.896 | 7,020 G | - | - | 1.045,000 | 7.139,300 |
| 27.10.2025 | 10:31:25.005 | 7,040 BZ | 145 | 1.020,800 | 1.045,000 | 7.139,300 |
| 27.10.2025 | 10:28:22.701 | 7,000 G | - | - | 900,000 | 6.118,500 |
| 27.10.2025 | 09:55:43.719 | 6,840 BZ | 150 | 1.026,000 | 900,000 | 6.118,500 |
| 27.10.2025 | 09:12:10.524 | 7,000 G | - | - | 750,000 | 5.092,500 |
| 27.10.2025 | 09:06:18.228 | 6,900 BZ | 150 | 1.035,000 | 750,000 | 5.092,500 |
| 27.10.2025 | 08:55:22.541 | 6,810 BZ | 150 | 1.021,500 | 600,000 | 4.057,500 |
| 27.10.2025 | 08:37:32.156 | 6,730 G | - | - | 450,000 | 3.036,000 |
| 27.10.2025 | 08:35:50.108 | 6,720 BZ | 150 | 1.008,000 | 450,000 | 3.036,000 |
| 27.10.2025 | 08:23:51.766 | 6,750 BZ | 150 | 1.012,500 | 300,000 | 2.028,000 |
| 27.10.2025 | 08:08:14.132 | 6,770 BZ | 150 | 1.015,500 | 150,000 | 1.015,500 |
| 27.10.2025 | 08:04:31.608 | 6,720 G | - | - | - | - |
| 27.10.2025 | 08:03:46.839 | 6,710 G | - | - | - | - |
| 27.10.2025 | 08:01:35.053 | 6,710 G | - | - | - | - |
| 24.10.2025 | 21:32:30.397 | 7,140 G | - | - | 4.808,000 | 34.317,160 |
| 24.10.2025 | 21:32:30.397 | 7,140 G | - | - | 4.808,000 | 34.317,160 |
| 24.10.2025 | 21:03:50.424 | 7,130 G | - | - | 4.808,000 | 34.317,160 |
| 24.10.2025 | 20:33:00.828 | 7,140 G | - | - | 4.808,000 | 34.317,160 |
| 24.10.2025 | 20:16:19.503 | 7,150 BZ | 142 | 1.015,300 | 4.808,000 | 34.317,160 |
| 24.10.2025 | 20:04:10.046 | 7,140 G | - | - | 4.666,000 | 33.301,860 |
| 24.10.2025 | 19:33:11.092 | 7,090 G | - | - | 4.666,000 | 33.301,860 |
| 24.10.2025 | 18:33:03.655 | 7,140 G | - | - | 4.666,000 | 33.301,860 |
| 24.10.2025 | 17:37:46.298 | 7,080 BZ | 143 | 1.012,440 | 4.666,000 | 33.301,860 |
| 24.10.2025 | 17:35:58.698 | 7,080 BZ | 143 | 1.012,440 | 4.523,000 | 32.289,420 |
| 24.10.2025 | 17:35:37.091 | 7,080 BZ | 143 | 1.012,440 | 4.380,000 | 31.276,980 |
| 24.10.2025 | 17:35:09.043 | 7,070 G | - | - | 4.237,000 | 30.264,540 |
| 24.10.2025 | 17:32:59.470 | 7,050 G | - | - | 4.237,000 | 30.264,540 |
| 24.10.2025 | 17:22:15.396 | 7,030 BZ | 143 | 1.005,290 | 4.237,000 | 30.264,540 |
| 24.10.2025 | 17:12:34.955 | 7,080 BZ | 142 | 1.005,360 | 4.094,000 | 29.259,250 |
| 24.10.2025 | 17:09:05.876 | 7,120 BZ | 140 | 996,800 | 3.952,000 | 28.253,890 |
| 24.10.2025 | 17:06:28.940 | 7,160 BZ | 140 | 1.002,400 | 3.812,000 | 27.257,090 |
| 24.10.2025 | 16:57:13.905 | 7,210 BZ | 141 | 1.016,610 | 3.672,000 | 26.254,690 |
| 24.10.2025 | 16:54:44.064 | 7,150 G | - | - | 3.531,000 | 25.238,080 |
| 24.10.2025 | 16:52:15.246 | 7,110 BZ | 143 | 1.016,730 | 3.531,000 | 25.238,080 |
| 24.10.2025 | 16:38:46.344 | 7,060 BZ | 143 | 1.009,580 | 3.388,000 | 24.221,350 |
| 24.10.2025 | 16:33:02.338 | 7,090 G | - | - | 3.245,000 | 23.211,770 |
| 24.10.2025 | 15:34:21.017 | 7,170 G | - | - | 3.245,000 | 23.211,770 |
| 24.10.2025 | 15:20:04.821 | 7,130 BZ | 141 | 1.005,330 | 3.245,000 | 23.211,770 |
| 24.10.2025 | 15:17:28.111 | 7,140 BZ | 141 | 1.006,740 | 3.104,000 | 22.206,440 |
| 24.10.2025 | 14:54:49.876 | 7,180 BZ | 142 | 1.019,560 | 2.963,000 | 21.199,700 |
| 24.10.2025 | 14:39:55.567 | 7,070 BZ | 143 | 1.011,010 | 2.821,000 | 20.180,140 |
| 24.10.2025 | 14:36:56.678 | 7,000 BZ | 143 | 1.001,000 | 2.678,000 | 19.169,130 |
| 24.10.2025 | 14:36:53.164 | 7,000 BZ | 143 | 1.001,000 | 2.535,000 | 18.168,130 |
| 24.10.2025 | 14:33:15.181 | 7,030 G | - | - | 2.392,000 | 17.167,130 |
| 24.10.2025 | 14:31:07.861 | 7,070 BZ | 142 | 1.003,940 | 2.392,000 | 17.167,130 |
| 24.10.2025 | 14:23:03.172 | 7,340 BZ | 140 | 1.027,600 | 2.250,000 | 16.163,190 |
| 24.10.2025 | 14:04:45.544 | 7,210 BZ | 140 | 1.009,400 | 2.110,000 | 15.135,590 |
| 24.10.2025 | 13:52:20.583 | 7,270 BZ | 140 | 1.017,800 | 1.970,000 | 14.126,190 |
| 24.10.2025 | 13:52:17.008 | 7,280 BZ | 140 | 1.019,200 | 1.830,000 | 13.108,390 |
| 24.10.2025 | 13:32:31.916 | 7,240 G | - | - | 1.690,000 | 12.089,190 |
| 24.10.2025 | 12:54:35.925 | 7,240 BZ | 141 | 1.020,840 | 1.690,000 | 12.089,190 |
| 24.10.2025 | 12:32:29.256 | 7,170 G | - | - | 1.549,000 | 11.068,350 |
| 24.10.2025 | 11:41:28.779 | 7,100 BZ | 141 | 1.001,100 | 1.549,000 | 11.068,350 |
| 24.10.2025 | 11:33:31.228 | 7,180 BZ | 140 | 1.005,200 | 1.408,000 | 10.067,250 |
| 24.10.2025 | 11:32:58.384 | 7,190 G | - | - | 1.268,000 | 9.062,050 |
| 24.10.2025 | 11:01:46.898 | 7,250 BZ | 138 | 1.000,500 | 1.268,000 | 9.062,050 |