DAX/KO/Call [endlos]/MS
WKN MK5ZY2
ISIN DE000MK5ZY21
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:34:00.275 | 9,800 BZ | 110 | 1.078,000 | 660,000 | 6.468,000 |
| 28.10.2025 | 13:33:51.430 | 9,810 BZ | 110 | 1.079,100 | 550,000 | 5.390,000 |
| 28.10.2025 | 13:22:12.847 | 9,930 BZ | 110 | 1.092,300 | 440,000 | 4.310,900 |
| 28.10.2025 | 13:22:08.774 | 9,930 BZ | 110 | 1.092,300 | 330,000 | 3.218,600 |
| 28.10.2025 | 13:04:26.043 | 9,670 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 12:09:10.290 | 9,540 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 11:47:18.311 | 9,580 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 11:05:48.654 | 9,230 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 10:04:35.278 | 9,420 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 09:10:09.083 | 9,000 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 09:00:55.194 | 9,320 G | - | - | 220,000 | 2.126,300 |
| 28.10.2025 | 08:07:02.293 | 9,670 BZ | 110 | 1.063,700 | 220,000 | 2.126,300 |
| 28.10.2025 | 08:06:49.778 | 9,660 BZ | 110 | 1.062,600 | 110,000 | 1.062,600 |
| 27.10.2025 | 21:42:31.429 | 10,040 BZ | 110 | 1.104,400 | 2.700,000 | 27.266,700 |
| 27.10.2025 | 21:42:31.429 | 10,040 BZ | 110 | 1.104,400 | 2.700,000 | 27.266,700 |
| 27.10.2025 | 21:42:26.205 | 10,040 BZ | 110 | 1.104,400 | 2.590,000 | 26.162,300 |
| 27.10.2025 | 21:10:02.377 | 9,850 G | - | - | 2.480,000 | 25.057,900 |
| 27.10.2025 | 20:48:51.812 | 9,860 G | - | - | 2.480,000 | 25.057,900 |
| 27.10.2025 | 20:01:54.901 | 9,680 G | - | - | 2.480,000 | 25.057,900 |
| 27.10.2025 | 19:01:41.231 | 9,720 G | - | - | 2.480,000 | 25.057,900 |
| 27.10.2025 | 18:06:48.506 | 9,730 BZ | 110 | 1.070,300 | 2.480,000 | 25.057,900 |
| 27.10.2025 | 18:04:47.702 | 9,740 BZ | 110 | 1.071,400 | 2.370,000 | 23.987,600 |
| 27.10.2025 | 18:01:53.617 | 9,770 G | - | - | 2.260,000 | 22.916,200 |
| 27.10.2025 | 17:41:43.953 | 9,860 BZ | 110 | 1.084,600 | 2.260,000 | 22.916,200 |
| 27.10.2025 | 17:40:36.755 | 9,840 BZ | 110 | 1.082,400 | 2.150,000 | 21.831,600 |
| 27.10.2025 | 17:01:42.959 | 9,510 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 16:02:21.708 | 9,530 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 16:01:27.436 | 9,530 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 15:39:44.864 | 9,570 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 14:12:48.902 | 9,140 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 13:11:21.990 | 9,160 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 12:11:45.573 | 9,180 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 11:14:57.825 | 9,450 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 11:14:37.701 | 9,440 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 10:04:46.401 | 9,620 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 09:24:01.241 | 9,740 G | - | - | 2.040,000 | 20.749,200 |
| 27.10.2025 | 09:14:02.784 | 9,500 BZ | 110 | 1.045,000 | 2.040,000 | 20.749,200 |
| 27.10.2025 | 09:13:16.818 | 9,520 BZ | 110 | 1.047,200 | 1.930,000 | 19.704,200 |
| 27.10.2025 | 09:02:43.062 | 10,100 G | - | - | 1.820,000 | 18.657,000 |
| 27.10.2025 | 08:59:46.105 | 9,880 BZ | 110 | 1.086,800 | 1.820,000 | 18.657,000 |
| 27.10.2025 | 08:58:04.964 | 9,920 BZ | 110 | 1.091,200 | 1.710,000 | 17.570,200 |
| 27.10.2025 | 08:45:21.661 | 10,210 BZ | 100 | 1.021,000 | 1.600,000 | 16.479,000 |
| 27.10.2025 | 08:45:18.006 | 10,230 BZ | 100 | 1.023,000 | 1.500,000 | 15.458,000 |
| 27.10.2025 | 08:40:31.933 | 10,360 BZ | 100 | 1.036,000 | 1.400,000 | 14.435,000 |
| 27.10.2025 | 08:40:11.626 | 10,340 BZ | 200 | 2.068,000 | 1.300,000 | 13.399,000 |
| 27.10.2025 | 08:39:50.794 | 10,370 BZ | 300 | 3.111,000 | 1.100,000 | 11.331,000 |
| 27.10.2025 | 08:17:13.445 | 10,030 BZ | 100 | 1.003,000 | 800,000 | 8.220,000 |
| 27.10.2025 | 08:17:05.264 | 10,000 BZ | 100 | 1.000,000 | 700,000 | 7.217,000 |
| 27.10.2025 | 08:01:31.605 | 10,420 G | - | - | 600,000 | 6.217,000 |
| 27.10.2025 | 08:00:51.175 | 10,380 BZ | 200 | 2.076,000 | 600,000 | 6.217,000 |
| 27.10.2025 | 08:00:42.398 | 10,330 BZ | 100 | 1.033,000 | 400,000 | 4.141,000 |
| 27.10.2025 | 08:00:17.850 | 10,360 BZ | 300 | 3.108,000 | 300,000 | 3.108,000 |
| 24.10.2025 | 21:10:06.984 | 9,150 G | - | - | 14.380,000 | 132.598,900 |
| 24.10.2025 | 21:10:06.984 | 9,150 G | - | - | 14.380,000 | 132.598,900 |
| 24.10.2025 | 20:12:13.053 | 9,090 G | - | - | 14.380,000 | 132.598,900 |
| 24.10.2025 | 19:15:22.592 | 9,100 BZ | 400 | 3.640,000 | 14.380,000 | 132.598,900 |
| 24.10.2025 | 19:15:05.913 | 9,110 BZ | 400 | 3.644,000 | 13.980,000 | 128.958,900 |
| 24.10.2025 | 19:08:29.508 | 9,100 G | - | - | 13.580,000 | 125.314,900 |
| 24.10.2025 | 18:06:40.163 | 9,110 G | - | - | 13.580,000 | 125.314,900 |
| 24.10.2025 | 17:46:18.235 | 9,300 BZ | 150 | 1.395,000 | 13.580,000 | 125.314,900 |
| 24.10.2025 | 17:45:09.551 | 9,170 BZ | 150 | 1.375,500 | 13.430,000 | 123.919,900 |
| 24.10.2025 | 17:22:27.995 | 9,390 BZ | 150 | 1.408,500 | 13.280,000 | 122.544,400 |
| 24.10.2025 | 17:22:17.823 | 9,410 BZ | 150 | 1.411,500 | 13.130,000 | 121.135,900 |
| 24.10.2025 | 17:21:54.385 | 9,390 BZ | 600 | 5.634,000 | 12.980,000 | 119.724,400 |
| 24.10.2025 | 17:09:53.139 | 9,210 G | - | - | 12.380,000 | 114.090,400 |
| 24.10.2025 | 16:52:58.131 | 9,120 BZ | 150 | 1.368,000 | 12.380,000 | 114.090,400 |
| 24.10.2025 | 16:52:23.304 | 9,150 BZ | 150 | 1.372,500 | 12.230,000 | 112.722,400 |
| 24.10.2025 | 16:42:25.684 | 9,330 BZ | 150 | 1.399,500 | 12.080,000 | 111.349,900 |
| 24.10.2025 | 16:42:02.110 | 9,290 BZ | 150 | 1.393,500 | 11.930,000 | 109.950,400 |
| 24.10.2025 | 16:40:55.864 | 9,350 BZ | 300 | 2.805,000 | 11.780,000 | 108.556,900 |
| 24.10.2025 | 16:40:51.839 | 9,350 BZ | 300 | 2.805,000 | 11.480,000 | 105.751,900 |
| 24.10.2025 | 16:40:51.227 | 9,340 BZ | 650 | 6.071,000 | 11.180,000 | 102.946,900 |
| 24.10.2025 | 16:40:38.063 | 9,350 BZ | 500 | 4.675,000 | 10.530,000 | 96.875,900 |
| 24.10.2025 | 16:40:17.716 | 9,340 BZ | 150 | 1.401,000 | 10.030,000 | 92.200,900 |
| 24.10.2025 | 16:38:22.272 | 9,340 G | - | - | 9.880,000 | 90.799,900 |
| 24.10.2025 | 16:15:55.680 | 9,030 BZ | 150 | 1.354,500 | 9.880,000 | 90.799,900 |
| 24.10.2025 | 16:15:22.021 | 9,070 BZ | 150 | 1.360,500 | 9.730,000 | 89.445,400 |
| 24.10.2025 | 16:10:54.159 | 9,320 G | - | - | 9.580,000 | 88.084,900 |
| 24.10.2025 | 16:09:52.875 | 9,330 BZ | 150 | 1.399,500 | 9.580,000 | 88.084,900 |
| 24.10.2025 | 16:09:48.918 | 9,330 BZ | 150 | 1.399,500 | 9.430,000 | 86.685,400 |
| 24.10.2025 | 16:09:42.158 | 9,300 BZ | 100 | 930,000 | 9.280,000 | 85.285,900 |
| 24.10.2025 | 16:09:19.901 | 9,300 BZ | 200 | 1.860,000 | 9.180,000 | 84.355,900 |
| 24.10.2025 | 16:09:04.165 | 9,310 BZ | 300 | 2.793,000 | 8.980,000 | 82.495,900 |
| 24.10.2025 | 15:59:17.062 | 9,030 G | - | - | 8.680,000 | 79.702,900 |
| 24.10.2025 | 15:50:19.502 | 9,210 BZ | 150 | 1.381,500 | 8.680,000 | 79.702,900 |
| 24.10.2025 | 15:50:15.704 | 9,220 BZ | 150 | 1.383,000 | 8.530,000 | 78.321,400 |
| 24.10.2025 | 15:47:51.852 | 9,240 BZ | 150 | 1.386,000 | 8.380,000 | 76.938,400 |
| 24.10.2025 | 15:47:43.702 | 9,260 BZ | 150 | 1.389,000 | 8.230,000 | 75.552,400 |
| 24.10.2025 | 15:47:07.723 | 9,300 BZ | 400 | 3.720,000 | 8.080,000 | 74.163,400 |
| 24.10.2025 | 15:46:52.927 | 9,330 BZ | 400 | 3.732,000 | 7.680,000 | 70.443,400 |
| 24.10.2025 | 15:30:55.849 | 9,060 BZ | 150 | 1.359,000 | 7.280,000 | 66.711,400 |
| 24.10.2025 | 15:30:11.697 | 9,160 BZ | 150 | 1.374,000 | 7.130,000 | 65.352,400 |
| 24.10.2025 | 15:28:03.357 | 9,220 G | - | - | 6.980,000 | 63.978,400 |
| 24.10.2025 | 15:24:55.857 | 9,280 BZ | 320 | 2.969,600 | 6.980,000 | 63.978,400 |
| 24.10.2025 | 15:24:49.407 | 9,250 BZ | 320 | 2.960,000 | 6.660,000 | 61.008,800 |
| 24.10.2025 | 14:51:38.092 | 9,170 BZ | 300 | 2.751,000 | 6.340,000 | 58.048,800 |
| 24.10.2025 | 14:48:33.424 | 9,210 BZ | 300 | 2.763,000 | 6.040,000 | 55.297,800 |
| 24.10.2025 | 14:30:50.577 | 9,330 BZ | 100 | 933,000 | 5.740,000 | 52.534,800 |
| 24.10.2025 | 14:30:20.980 | 9,290 BZ | 400 | 3.716,000 | 5.640,000 | 51.601,800 |
| 24.10.2025 | 14:30:10.507 | 9,340 BZ | 300 | 2.802,000 | 5.240,000 | 47.885,800 |