DAX/XDAX/KO/Call [endlos]/MS
WKN MK61XL
ISIN DE000MK61XL0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.10.2025 | 21:47:02.716 | 15,060 BZ | 470 | 7.078,200 | 6.740,000 | 99.175,950 |
| 27.10.2025 | 21:47:02.716 | 15,060 BZ | 470 | 7.078,200 | 6.740,000 | 99.175,950 |
| 27.10.2025 | 21:43:13.595 | 15,030 BZ | 470 | 7.064,100 | 6.270,000 | 92.097,750 |
| 27.10.2025 | 21:11:32.282 | 14,830 G | - | - | 5.800,000 | 85.033,650 |
| 27.10.2025 | 20:51:12.005 | 14,780 G | - | - | 5.800,000 | 85.033,650 |
| 27.10.2025 | 20:05:32.290 | 14,690 G | - | - | 5.800,000 | 85.033,650 |
| 27.10.2025 | 19:04:02.395 | 14,660 G | - | - | 5.800,000 | 85.033,650 |
| 27.10.2025 | 18:24:21.526 | 14,470 BZ | 135 | 1.953,450 | 5.800,000 | 85.033,650 |
| 27.10.2025 | 18:20:50.943 | 14,470 BZ | 135 | 1.953,450 | 5.665,000 | 83.080,200 |
| 27.10.2025 | 18:14:21.374 | 14,520 BZ | 95 | 1.379,400 | 5.530,000 | 81.126,750 |
| 27.10.2025 | 18:10:08.470 | 14,610 BZ | 95 | 1.387,950 | 5.435,000 | 79.747,350 |
| 27.10.2025 | 18:06:48.603 | 14,720 BZ | 120 | 1.766,400 | 5.340,000 | 78.359,400 |
| 27.10.2025 | 18:03:39.588 | 14,710 G | - | - | 5.220,000 | 76.593,000 |
| 27.10.2025 | 18:01:59.125 | 14,740 BZ | 120 | 1.768,800 | 5.220,000 | 76.593,000 |
| 27.10.2025 | 17:53:10.993 | 14,940 BZ | 120 | 1.792,800 | 5.100,000 | 74.824,200 |
| 27.10.2025 | 17:50:37.826 | 14,920 BZ | 120 | 1.790,400 | 4.980,000 | 73.031,400 |
| 27.10.2025 | 17:41:43.930 | 14,850 BZ | 120 | 1.782,000 | 4.860,000 | 71.241,000 |
| 27.10.2025 | 17:39:12.113 | 14,860 BZ | 120 | 1.783,200 | 4.740,000 | 69.459,000 |
| 27.10.2025 | 17:10:28.943 | 14,780 BZ | 120 | 1.773,600 | 4.620,000 | 67.675,800 |
| 27.10.2025 | 17:10:21.720 | 14,810 BZ | 120 | 1.777,200 | 4.500,000 | 65.902,200 |
| 27.10.2025 | 17:06:52.762 | 14,770 BZ | 110 | 1.624,700 | 4.380,000 | 64.125,000 |
| 27.10.2025 | 17:06:39.511 | 14,750 BZ | 110 | 1.622,500 | 4.270,000 | 62.500,300 |
| 27.10.2025 | 17:03:51.540 | 14,620 G | - | - | 4.160,000 | 60.877,800 |
| 27.10.2025 | 16:46:41.198 | 14,310 BZ | 110 | 1.574,100 | 4.160,000 | 60.877,800 |
| 27.10.2025 | 16:46:34.569 | 14,330 BZ | 110 | 1.576,300 | 4.050,000 | 59.303,700 |
| 27.10.2025 | 16:04:09.905 | 14,640 G | - | - | 3.940,000 | 57.727,400 |
| 27.10.2025 | 16:01:51.407 | 14,560 G | - | - | 3.940,000 | 57.727,400 |
| 27.10.2025 | 15:40:41.415 | 14,630 G | - | - | 3.940,000 | 57.727,400 |
| 27.10.2025 | 15:37:33.014 | 14,720 BZ | 120 | 1.766,400 | 3.940,000 | 57.727,400 |
| 27.10.2025 | 15:35:28.574 | 14,740 BZ | 120 | 1.768,800 | 3.820,000 | 55.961,000 |
| 27.10.2025 | 15:05:49.074 | 14,680 BZ | 120 | 1.761,600 | 3.700,000 | 54.192,200 |
| 27.10.2025 | 15:05:42.428 | 14,690 BZ | 120 | 1.762,800 | 3.580,000 | 52.430,600 |
| 27.10.2025 | 14:52:32.284 | 14,500 BZ | 405 | 5.872,500 | 3.460,000 | 50.667,800 |
| 27.10.2025 | 14:52:03.108 | 14,490 BZ | 405 | 5.868,450 | 3.055,000 | 44.795,300 |
| 27.10.2025 | 14:13:17.984 | 14,180 G | - | - | 2.650,000 | 38.926,850 |
| 27.10.2025 | 13:11:40.930 | 14,200 G | - | - | 2.650,000 | 38.926,850 |
| 27.10.2025 | 12:58:43.533 | 13,940 BZ | 175 | 2.439,500 | 2.650,000 | 38.926,850 |
| 27.10.2025 | 12:54:17.118 | 14,010 BZ | 85 | 1.190,850 | 2.475,000 | 36.487,350 |
| 27.10.2025 | 12:52:24.970 | 13,910 BZ | 90 | 1.251,900 | 2.390,000 | 35.296,500 |
| 27.10.2025 | 12:12:17.807 | 14,170 G | - | - | 2.300,000 | 34.044,600 |
| 27.10.2025 | 11:15:16.317 | 14,490 G | - | - | 2.300,000 | 34.044,600 |
| 27.10.2025 | 11:14:55.908 | 14,500 G | - | - | 2.300,000 | 34.044,600 |
| 27.10.2025 | 10:18:11.286 | 14,550 BZ | 110 | 1.600,500 | 2.300,000 | 34.044,600 |
| 27.10.2025 | 10:17:46.295 | 14,560 BZ | 110 | 1.601,600 | 2.190,000 | 32.444,100 |
| 27.10.2025 | 10:16:45.843 | 14,600 BZ | 120 | 1.752,000 | 2.080,000 | 30.842,500 |
| 27.10.2025 | 10:16:38.675 | 14,640 BZ | 120 | 1.756,800 | 1.960,000 | 29.090,500 |
| 27.10.2025 | 10:16:25.440 | 14,660 BZ | 350 | 5.131,000 | 1.840,000 | 27.333,700 |
| 27.10.2025 | 10:15:43.996 | 14,700 BZ | 350 | 5.145,000 | 1.490,000 | 22.202,700 |
| 27.10.2025 | 10:04:51.066 | 14,660 G | - | - | 1.140,000 | 17.057,700 |
| 27.10.2025 | 09:46:14.007 | 14,860 BZ | 100 | 1.486,000 | 1.140,000 | 17.057,700 |
| 27.10.2025 | 09:36:38.168 | 14,430 BZ | 100 | 1.443,000 | 1.040,000 | 15.571,700 |
| 27.10.2025 | 09:24:07.001 | 14,760 G | - | - | 940,000 | 14.128,700 |
| 27.10.2025 | 09:20:56.693 | 14,700 BZ | 120 | 1.764,000 | 940,000 | 14.128,700 |
| 27.10.2025 | 09:20:21.404 | 14,720 BZ | 120 | 1.766,400 | 820,000 | 12.364,700 |
| 27.10.2025 | 09:18:21.698 | 14,590 BZ | 130 | 1.896,700 | 700,000 | 10.598,300 |
| 27.10.2025 | 09:17:49.298 | 14,660 BZ | 130 | 1.905,800 | 570,000 | 8.701,600 |
| 27.10.2025 | 09:02:52.182 | 15,270 G | - | - | 440,000 | 6.795,800 |
| 27.10.2025 | 08:01:56.288 | 15,490 G | - | - | 440,000 | 6.795,800 |
| 27.10.2025 | 08:00:51.774 | 15,450 BZ | 220 | 3.399,000 | 440,000 | 6.795,800 |
| 27.10.2025 | 08:00:16.682 | 15,440 BZ | 220 | 3.396,800 | 220,000 | 3.396,800 |
| 24.10.2025 | 21:57:15.997 | 13,960 BZ | 225 | 3.141,000 | 7.240,000 | 101.944,400 |
| 24.10.2025 | 21:57:15.997 | 13,960 BZ | 225 | 3.141,000 | 7.240,000 | 101.944,400 |
| 24.10.2025 | 21:57:11.026 | 13,970 BZ | 225 | 3.143,250 | 7.015,000 | 98.803,400 |
| 24.10.2025 | 21:12:47.160 | 14,080 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 20:15:43.903 | 14,030 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 19:46:56.698 | 14,170 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 19:11:29.210 | 14,110 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 18:08:52.882 | 14,120 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 17:19:33.739 | 14,280 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 16:17:44.423 | 14,040 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 16:00:35.913 | 14,170 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 15:31:17.749 | 14,040 G | - | - | 6.790,000 | 95.660,150 |
| 24.10.2025 | 14:43:30.403 | 14,320 BZ | 160 | 2.291,200 | 6.790,000 | 95.660,150 |
| 24.10.2025 | 14:42:23.002 | 14,320 BZ | 160 | 2.291,200 | 6.630,000 | 93.368,950 |
| 24.10.2025 | 14:41:16.136 | 14,320 BZ | 75 | 1.074,000 | 6.470,000 | 91.077,750 |
| 24.10.2025 | 14:41:11.854 | 14,310 BZ | 75 | 1.073,250 | 6.395,000 | 90.003,750 |
| 24.10.2025 | 14:40:11.718 | 14,260 BZ | 100 | 1.426,000 | 6.320,000 | 88.930,500 |
| 24.10.2025 | 14:39:31.274 | 14,390 BZ | 100 | 1.439,000 | 6.220,000 | 87.504,500 |
| 24.10.2025 | 14:38:03.652 | 14,530 BZ | 110 | 1.598,300 | 6.120,000 | 86.065,500 |
| 24.10.2025 | 14:37:40.140 | 14,560 BZ | 110 | 1.601,600 | 6.010,000 | 84.467,200 |
| 24.10.2025 | 14:34:13.563 | 14,490 BZ | 100 | 1.449,000 | 5.900,000 | 82.865,600 |
| 24.10.2025 | 14:34:08.143 | 14,490 BZ | 100 | 1.449,000 | 5.800,000 | 81.416,600 |
| 24.10.2025 | 14:31:49.931 | 14,330 BZ | 100 | 1.433,000 | 5.700,000 | 79.967,600 |
| 24.10.2025 | 14:31:39.048 | 14,320 BZ | 100 | 1.432,000 | 5.600,000 | 78.534,600 |
| 24.10.2025 | 14:23:19.032 | 13,520 BZ | 450 | 6.084,000 | 5.500,000 | 77.102,600 |
| 24.10.2025 | 14:21:27.066 | 13,620 BZ | 450 | 6.129,000 | 5.050,000 | 71.018,600 |
| 24.10.2025 | 14:06:48.954 | 13,940 G | - | - | 4.600,000 | 64.889,600 |
| 24.10.2025 | 13:06:11.807 | 13,920 G | - | - | 4.600,000 | 64.889,600 |
| 24.10.2025 | 12:59:10.643 | 13,760 BZ | 80 | 1.100,800 | 4.600,000 | 64.889,600 |
| 24.10.2025 | 12:58:58.676 | 13,770 BZ | 80 | 1.101,600 | 4.520,000 | 63.788,800 |
| 24.10.2025 | 12:49:03.186 | 13,930 BZ | 120 | 1.671,600 | 4.440,000 | 62.687,200 |
| 24.10.2025 | 12:48:59.670 | 13,940 BZ | 120 | 1.672,800 | 4.320,000 | 61.015,600 |
| 24.10.2025 | 12:06:25.688 | 14,010 G | - | - | 4.200,000 | 59.342,800 |
| 24.10.2025 | 11:44:19.646 | 14,160 BZ | 120 | 1.699,200 | 4.200,000 | 59.342,800 |
| 24.10.2025 | 11:44:15.669 | 14,170 BZ | 120 | 1.700,400 | 4.080,000 | 57.643,600 |
| 24.10.2025 | 11:43:48.633 | 14,190 BZ | 130 | 1.844,700 | 3.960,000 | 55.943,200 |
| 24.10.2025 | 11:43:43.380 | 14,200 BZ | 130 | 1.846,000 | 3.830,000 | 54.098,500 |
| 24.10.2025 | 11:40:58.053 | 14,320 BZ | 110 | 1.575,200 | 3.700,000 | 52.252,500 |
| 24.10.2025 | 11:40:44.958 | 14,310 BZ | 110 | 1.574,100 | 3.590,000 | 50.677,300 |
| 24.10.2025 | 11:40:27.981 | 14,320 BZ | 110 | 1.575,200 | 3.480,000 | 49.103,200 |