DAX/OS/Put [24500]/MS
WKN MK5XC0
ISIN DE000MK5XC03
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2025 | 17:32:25.240 | 8,320 G | - | - | 11.450,000 | 83.071,000 |
| 16.09.2025 | 17:27:42.096 | 8,300 BZ | 900 | 7.470,000 | 11.450,000 | 83.071,000 |
| 16.09.2025 | 17:10:23.930 | 8,280 BZ | 250 | 2.070,000 | 10.550,000 | 75.601,000 |
| 16.09.2025 | 16:32:26.937 | 7,950 G | - | - | 10.300,000 | 73.531,000 |
| 16.09.2025 | 16:01:54.544 | 7,880 BZ | 900 | 7.092,000 | 10.300,000 | 73.531,000 |
| 16.09.2025 | 15:32:40.686 | 7,650 G | - | - | 9.400,000 | 66.439,000 |
| 16.09.2025 | 14:32:23.875 | 7,420 G | - | - | 9.400,000 | 66.439,000 |
| 16.09.2025 | 13:32:09.862 | 7,340 G | - | - | 9.400,000 | 66.439,000 |
| 16.09.2025 | 12:32:11.199 | 7,310 G | - | - | 9.400,000 | 66.439,000 |
| 16.09.2025 | 11:32:22.677 | 7,180 G | - | - | 9.400,000 | 66.439,000 |
| 16.09.2025 | 10:57:57.453 | 7,180 BZ | 1.200 | 8.616,000 | 9.400,000 | 66.439,000 |
| 16.09.2025 | 10:54:57.878 | 7,140 BZ | 1.200 | 8.568,000 | 8.200,000 | 57.823,000 |
| 16.09.2025 | 10:40:59.024 | 7,130 BZ | 1.000 | 7.130,000 | 7.000,000 | 49.255,000 |
| 16.09.2025 | 10:39:01.899 | 7,140 BZ | 1.000 | 7.140,000 | 6.000,000 | 42.125,000 |
| 16.09.2025 | 10:34:29.463 | 7,140 G | - | - | 5.000,000 | 34.985,000 |
| 16.09.2025 | 10:32:21.936 | 7,160 G | - | - | 5.000,000 | 34.985,000 |
| 16.09.2025 | 09:10:15.876 | 7,210 BZ | 500 | 3.605,000 | 5.000,000 | 34.985,000 |
| 16.09.2025 | 09:05:01.557 | 7,080 BZ | 500 | 3.540,000 | 4.500,000 | 31.380,000 |
| 16.09.2025 | 08:58:05.388 | 6,960 BZ | 1.000 | 6.960,000 | 4.000,000 | 27.840,000 |
| 16.09.2025 | 08:49:19.919 | 6,960 BZ | 1.000 | 6.960,000 | 3.000,000 | 20.880,000 |
| 16.09.2025 | 08:44:00.612 | 6,930 G | - | - | 2.000,000 | 13.920,000 |
| 16.09.2025 | 08:35:55.282 | 6,960 BZ | 1.000 | 6.960,000 | 2.000,000 | 13.920,000 |
| 16.09.2025 | 08:32:39.796 | 6,960 BZ | 1.000 | 6.960,000 | 1.000,000 | 6.960,000 |
| 15.09.2025 | 21:34:20.275 | 7,030 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 21:34:20.275 | 7,030 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 21:11:11.080 | 7,020 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 20:36:36.286 | 7,010 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 20:13:06.416 | 7,000 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 19:37:01.229 | 7,010 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 18:36:31.380 | 6,980 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 17:37:18.116 | 6,960 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 16:40:20.231 | 6,960 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 15:44:19.971 | 7,190 G | - | - | 10.650,000 | 72.624,000 |
| 15.09.2025 | 14:41:48.662 | 6,850 BZ | 900 | 6.165,000 | 10.650,000 | 72.624,000 |
| 15.09.2025 | 14:39:24.858 | 6,850 G | - | - | 9.750,000 | 66.459,000 |
| 15.09.2025 | 14:39:02.177 | 6,870 BZ | 900 | 6.183,000 | 9.750,000 | 66.459,000 |
| 15.09.2025 | 13:39:32.603 | 6,760 G | - | - | 8.850,000 | 60.276,000 |
| 15.09.2025 | 13:35:09.738 | 6,770 BZ | 1.000 | 6.770,000 | 8.850,000 | 60.276,000 |
| 15.09.2025 | 13:33:48.650 | 6,790 BZ | 1.000 | 6.790,000 | 7.850,000 | 53.506,000 |
| 15.09.2025 | 13:29:29.089 | 6,770 BZ | 1.000 | 6.770,000 | 6.850,000 | 46.716,000 |
| 15.09.2025 | 13:27:33.640 | 6,750 BZ | 1.000 | 6.750,000 | 5.850,000 | 39.946,000 |
| 15.09.2025 | 13:13:57.972 | 6,820 G | - | - | 4.850,000 | 33.196,000 |
| 15.09.2025 | 12:33:10.491 | 6,830 G | - | - | 4.850,000 | 33.196,000 |
| 15.09.2025 | 11:34:32.409 | 6,980 G | - | - | 4.850,000 | 33.196,000 |
| 15.09.2025 | 10:55:22.720 | 6,820 BZ | 975 | 6.649,500 | 4.850,000 | 33.196,000 |
| 15.09.2025 | 10:33:06.690 | 6,710 G | - | - | 3.875,000 | 26.546,500 |
| 15.09.2025 | 10:28:04.460 | 6,660 BZ | 75 | 499,500 | 3.875,000 | 26.546,500 |
| 15.09.2025 | 10:10:14.659 | 6,780 BZ | 900 | 6.102,000 | 3.800,000 | 26.047,000 |
| 15.09.2025 | 09:59:29.948 | 6,760 BZ | 600 | 4.056,000 | 2.900,000 | 19.945,000 |
| 15.09.2025 | 09:12:26.431 | 6,890 BZ | 600 | 4.134,000 | 2.300,000 | 15.889,000 |
| 15.09.2025 | 09:01:47.999 | 6,850 BZ | 200 | 1.370,000 | 1.700,000 | 11.755,000 |
| 15.09.2025 | 09:01:07.807 | 6,880 BZ | 200 | 1.376,000 | 1.500,000 | 10.385,000 |
| 15.09.2025 | 08:38:16.389 | 6,900 G | - | - | 1.300,000 | 9.009,000 |
| 15.09.2025 | 08:03:25.609 | 6,930 BZ | 1.300 | 9.009,000 | 1.300,000 | 9.009,000 |
| 12.09.2025 | 21:33:03.223 | 7,090 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 21:33:03.223 | 7,090 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 21:06:17.388 | 7,060 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 20:33:57.080 | 7,060 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 20:07:49.995 | 7,060 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 19:34:11.492 | 7,060 G | - | - | 10.300,000 | 74.701,000 |
| 12.09.2025 | 19:23:25.483 | 7,070 BZ | 1.300 | 9.191,000 | 10.300,000 | 74.701,000 |
| 12.09.2025 | 18:34:15.954 | 7,060 G | - | - | 9.000,000 | 65.510,000 |
| 12.09.2025 | 17:55:34.530 | 7,100 BZ | 1.000 | 7.100,000 | 9.000,000 | 65.510,000 |
| 12.09.2025 | 17:34:14.917 | 7,160 G | - | - | 8.000,000 | 58.410,000 |
| 12.09.2025 | 16:37:49.846 | 7,120 BZ | 1.000 | 7.120,000 | 8.000,000 | 58.410,000 |
| 12.09.2025 | 16:35:07.274 | 7,120 G | - | - | 7.000,000 | 51.290,000 |
| 12.09.2025 | 15:37:28.261 | 7,100 G | - | - | 7.000,000 | 51.290,000 |
| 12.09.2025 | 14:34:48.948 | 7,220 G | - | - | 7.000,000 | 51.290,000 |
| 12.09.2025 | 13:33:20.527 | 7,250 G | - | - | 7.000,000 | 51.290,000 |
| 12.09.2025 | 12:36:08.054 | 7,300 G | - | - | 7.000,000 | 51.290,000 |
| 12.09.2025 | 12:26:34.843 | 7,300 BZ | 1.000 | 7.300,000 | 7.000,000 | 51.290,000 |
| 12.09.2025 | 12:04:12.619 | 7,390 BZ | 1.000 | 7.390,000 | 6.000,000 | 43.990,000 |
| 12.09.2025 | 11:56:16.153 | 7,320 BZ | 1.250 | 9.150,000 | 5.000,000 | 36.600,000 |
| 12.09.2025 | 11:41:52.275 | 7,300 G | - | - | 3.750,000 | 27.450,000 |
| 12.09.2025 | 11:39:35.546 | 7,300 BZ | 1.250 | 9.125,000 | 3.750,000 | 27.450,000 |
| 12.09.2025 | 10:54:57.016 | 7,330 G | - | - | 2.500,000 | 18.325,000 |
| 12.09.2025 | 10:51:32.374 | 7,360 BZ | 1.250 | 9.200,000 | 2.500,000 | 18.325,000 |
| 12.09.2025 | 10:39:02.133 | 7,300 BZ | 1.250 | 9.125,000 | 1.250,000 | 9.125,000 |
| 12.09.2025 | 10:36:26.382 | 7,310 G | - | - | - | - |
| 12.09.2025 | 10:32:39.262 | 7,280 G | - | - | - | - |
| 12.09.2025 | 08:44:18.000 | 7,000 G | - | - | - | - |
| 11.09.2025 | 21:32:51.749 | 6,940 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 21:32:51.749 | 6,940 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 21:05:05.088 | 7,000 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 20:33:36.176 | 7,020 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 20:06:25.456 | 7,000 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 19:44:57.331 | 7,020 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 19:33:49.231 | 7,040 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 18:33:50.571 | 7,050 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 17:33:49.019 | 7,150 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 16:34:19.361 | 7,090 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 15:35:40.791 | 7,110 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 14:34:14.096 | 7,210 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 13:32:58.652 | 7,160 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 12:32:55.983 | 7,190 G | - | - | 2.060,000 | 15.135,800 |
| 11.09.2025 | 12:07:57.565 | 7,280 BZ | 300 | 2.184,000 | 2.060,000 | 15.135,800 |
| 11.09.2025 | 11:34:08.254 | 7,340 G | - | - | 1.760,000 | 12.951,800 |
| 11.09.2025 | 10:36:07.380 | 7,290 G | - | - | 1.760,000 | 12.951,800 |
| 11.09.2025 | 10:32:35.124 | 7,280 G | - | - | 1.760,000 | 12.951,800 |
| 11.09.2025 | 09:46:38.393 | 7,320 BZ | 170 | 1.244,400 | 1.760,000 | 12.951,800 |