DAX/KO/Call [endlos]/MS
WKN MK6CT9
ISIN DE000MK6CT99
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21:59:56.789 | 15,650 BZ | 100 | 1.565,000 | 15.600,000 | 242.112,000 |
| 06.06.2025 | 21:59:56.789 | 15,650 BZ | 100 | 1.565,000 | 15.600,000 | 242.112,000 |
| 06.06.2025 | 21:59:49.025 | 15,640 BZ | 100 | 1.564,000 | 15.500,000 | 240.547,000 |
| 06.06.2025 | 21:24:59.923 | 15,700 G | - | - | 15.400,000 | 238.983,000 |
| 06.06.2025 | 21:07:45.925 | 15,750 BZ | 500 | 7.875,000 | 15.400,000 | 238.983,000 |
| 06.06.2025 | 20:28:37.309 | 15,670 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 19:28:08.576 | 15,450 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 18:52:15.367 | 15,430 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 17:52:31.354 | 15,730 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 16:40:02.443 | 15,750 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 16:29:16.554 | 15,510 G | - | - | 14.900,000 | 231.108,000 |
| 06.06.2025 | 16:11:28.629 | 15,290 BZ | 100 | 1.529,000 | 14.900,000 | 231.108,000 |
| 06.06.2025 | 16:11:24.448 | 15,300 BZ | 100 | 1.530,000 | 14.800,000 | 229.579,000 |
| 06.06.2025 | 16:04:06.323 | 15,530 BZ | 100 | 1.553,000 | 14.700,000 | 228.049,000 |
| 06.06.2025 | 16:03:19.884 | 15,500 BZ | 100 | 1.550,000 | 14.600,000 | 226.496,000 |
| 06.06.2025 | 15:51:49.360 | 15,800 BZ | 100 | 1.580,000 | 14.500,000 | 224.946,000 |
| 06.06.2025 | 15:51:32.296 | 15,780 BZ | 100 | 1.578,000 | 14.400,000 | 223.366,000 |
| 06.06.2025 | 15:46:38.652 | 16,110 G | - | - | 14.300,000 | 221.788,000 |
| 06.06.2025 | 15:45:24.778 | 16,080 G | - | - | 14.300,000 | 221.788,000 |
| 06.06.2025 | 15:41:30.487 | 15,970 BZ | 2.000 | 31.940,000 | 14.300,000 | 221.788,000 |
| 06.06.2025 | 15:35:28.865 | 15,770 BZ | 100 | 1.577,000 | 12.300,000 | 189.848,000 |
| 06.06.2025 | 15:35:24.628 | 15,800 BZ | 100 | 1.580,000 | 12.200,000 | 188.271,000 |
| 06.06.2025 | 15:34:05.668 | 15,930 BZ | 200 | 3.186,000 | 12.100,000 | 186.691,000 |
| 06.06.2025 | 15:33:57.993 | 15,950 BZ | 200 | 3.190,000 | 11.900,000 | 183.505,000 |
| 06.06.2025 | 15:31:21.123 | 15,990 BZ | 300 | 4.797,000 | 11.700,000 | 180.315,000 |
| 06.06.2025 | 15:31:04.408 | 15,950 BZ | 300 | 4.785,000 | 11.400,000 | 175.518,000 |
| 06.06.2025 | 15:21:45.136 | 15,840 BZ | 100 | 1.584,000 | 11.100,000 | 170.733,000 |
| 06.06.2025 | 15:21:38.148 | 15,880 BZ | 100 | 1.588,000 | 11.000,000 | 169.149,000 |
| 06.06.2025 | 15:09:42.074 | 15,570 BZ | 300 | 4.671,000 | 10.900,000 | 167.561,000 |
| 06.06.2025 | 15:09:34.907 | 15,580 BZ | 300 | 4.674,000 | 10.600,000 | 162.890,000 |
| 06.06.2025 | 15:05:53.186 | 15,660 BZ | 600 | 9.396,000 | 10.300,000 | 158.216,000 |
| 06.06.2025 | 14:59:24.262 | 15,410 G | - | - | 9.700,000 | 148.820,000 |
| 06.06.2025 | 14:39:02.685 | 15,490 BZ | 200 | 3.098,000 | 9.700,000 | 148.820,000 |
| 06.06.2025 | 14:38:09.036 | 15,300 BZ | 200 | 3.060,000 | 9.500,000 | 145.722,000 |
| 06.06.2025 | 14:37:58.215 | 15,420 BZ | 100 | 1.542,000 | 9.300,000 | 142.662,000 |
| 06.06.2025 | 14:37:51.280 | 15,450 BZ | 100 | 1.545,000 | 9.200,000 | 141.120,000 |
| 06.06.2025 | 14:37:42.268 | 15,460 BZ | 300 | 4.638,000 | 9.100,000 | 139.575,000 |
| 06.06.2025 | 14:36:15.185 | 15,420 BZ | 300 | 4.626,000 | 8.800,000 | 134.937,000 |
| 06.06.2025 | 14:35:37.558 | 15,450 BZ | 700 | 10.815,000 | 8.500,000 | 130.311,000 |
| 06.06.2025 | 14:33:46.042 | 15,480 G | - | - | 7.800,000 | 119.496,000 |
| 06.06.2025 | 14:28:16.130 | 15,250 BZ | 700 | 10.675,000 | 7.800,000 | 119.496,000 |
| 06.06.2025 | 14:27:49.522 | 15,240 BZ | 700 | 10.668,000 | 7.100,000 | 108.821,000 |
| 06.06.2025 | 14:22:32.894 | 15,090 BZ | 100 | 1.509,000 | 6.400,000 | 98.153,000 |
| 06.06.2025 | 14:22:27.116 | 15,100 BZ | 100 | 1.510,000 | 6.300,000 | 96.644,000 |
| 06.06.2025 | 13:51:50.364 | 15,280 G | - | - | 6.200,000 | 95.134,000 |
| 06.06.2025 | 13:02:04.793 | 15,280 BZ | 100 | 1.528,000 | 6.200,000 | 95.134,000 |
| 06.06.2025 | 12:59:46.199 | 15,300 BZ | 100 | 1.530,000 | 6.100,000 | 93.606,000 |
| 06.06.2025 | 12:55:36.410 | 15,370 BZ | 500 | 7.685,000 | 6.000,000 | 92.076,000 |
| 06.06.2025 | 12:55:17.348 | 15,410 BZ | 500 | 7.705,000 | 5.500,000 | 84.391,000 |
| 06.06.2025 | 12:43:57.355 | 15,420 G | - | - | 5.000,000 | 76.686,000 |
| 06.06.2025 | 12:01:23.086 | 15,390 BZ | 200 | 3.078,000 | 5.000,000 | 76.686,000 |
| 06.06.2025 | 12:01:17.915 | 15,400 BZ | 200 | 3.080,000 | 4.800,000 | 73.608,000 |
| 06.06.2025 | 11:49:41.319 | 15,530 BZ | 300 | 4.659,000 | 4.600,000 | 70.528,000 |
| 06.06.2025 | 11:49:22.041 | 15,510 BZ | 300 | 4.653,000 | 4.300,000 | 65.869,000 |
| 06.06.2025 | 11:39:55.559 | 15,630 BZ | 700 | 10.941,000 | 4.000,000 | 61.216,000 |
| 06.06.2025 | 11:21:28.760 | 15,460 G | - | - | 3.300,000 | 50.275,000 |
| 06.06.2025 | 11:14:08.078 | 15,260 G | - | - | 3.300,000 | 50.275,000 |
| 06.06.2025 | 11:08:03.149 | 15,180 BZ | 200 | 3.036,000 | 3.300,000 | 50.275,000 |
| 06.06.2025 | 11:07:57.308 | 15,210 BZ | 200 | 3.042,000 | 3.100,000 | 47.239,000 |
| 06.06.2025 | 11:05:00.731 | 15,280 BZ | 100 | 1.528,000 | 2.900,000 | 44.197,000 |
| 06.06.2025 | 11:03:10.877 | 15,310 BZ | 100 | 1.531,000 | 2.800,000 | 42.669,000 |
| 06.06.2025 | 11:02:14.948 | 15,300 BZ | 100 | 1.530,000 | 2.700,000 | 41.138,000 |
| 06.06.2025 | 11:02:04.503 | 15,310 BZ | 100 | 1.531,000 | 2.600,000 | 39.608,000 |
| 06.06.2025 | 11:01:24.931 | 15,430 BZ | 100 | 1.543,000 | 2.500,000 | 38.077,000 |
| 06.06.2025 | 11:01:16.584 | 15,440 BZ | 100 | 1.544,000 | 2.400,000 | 36.534,000 |
| 06.06.2025 | 11:00:54.159 | 15,450 BZ | 200 | 3.090,000 | 2.300,000 | 34.990,000 |
| 06.06.2025 | 11:00:40.513 | 15,500 BZ | 200 | 3.100,000 | 2.100,000 | 31.900,000 |
| 06.06.2025 | 11:00:03.642 | 15,380 BZ | 500 | 7.690,000 | 1.900,000 | 28.800,000 |
| 06.06.2025 | 11:00:00.813 | 15,360 BZ | 100 | 1.536,000 | 1.400,000 | 21.110,000 |
| 06.06.2025 | 10:58:52.475 | 15,340 BZ | 100 | 1.534,000 | 1.300,000 | 19.574,000 |
| 06.06.2025 | 10:12:48.161 | 15,110 G | - | - | 1.200,000 | 18.040,000 |
| 06.06.2025 | 09:34:42.485 | 14,780 BZ | 100 | 1.478,000 | 1.200,000 | 18.040,000 |
| 06.06.2025 | 09:34:37.773 | 14,790 BZ | 100 | 1.479,000 | 1.100,000 | 16.562,000 |
| 06.06.2025 | 09:29:35.557 | 14,950 BZ | 200 | 2.990,000 | 1.000,000 | 15.083,000 |
| 06.06.2025 | 09:29:24.694 | 14,940 BZ | 200 | 2.988,000 | 800,000 | 12.093,000 |
| 06.06.2025 | 09:28:47.373 | 15,010 BZ | 100 | 1.501,000 | 600,000 | 9.105,000 |
| 06.06.2025 | 09:28:42.761 | 15,020 BZ | 100 | 1.502,000 | 500,000 | 7.604,000 |
| 06.06.2025 | 09:12:17.249 | 15,350 G | - | - | 400,000 | 6.102,000 |
| 06.06.2025 | 09:09:38.558 | 15,180 BZ | 100 | 1.518,000 | 400,000 | 6.102,000 |
| 06.06.2025 | 09:09:30.727 | 15,190 BZ | 100 | 1.519,000 | 300,000 | 4.584,000 |
| 06.06.2025 | 09:06:50.598 | 15,320 BZ | 100 | 1.532,000 | 200,000 | 3.065,000 |
| 06.06.2025 | 09:06:45.680 | 15,330 BZ | 100 | 1.533,000 | 100,000 | 1.533,000 |
| 05.06.2025 | 21:19:17.724 | 14,540 BZ | 500 | 7.270,000 | 12.500,000 | 201.645,000 |
| 05.06.2025 | 21:19:17.724 | 14,540 BZ | 500 | 7.270,000 | 12.500,000 | 201.645,000 |
| 05.06.2025 | 21:19:17.724 | 14,540 BZ | 500 | 7.270,000 | 12.500,000 | 201.645,000 |
| 05.06.2025 | 21:19:17.724 | 14,540 BZ | 500 | 7.270,000 | 12.500,000 | 201.645,000 |
| 05.06.2025 | 21:05:45.588 | 15,270 G | - | - | 12.000,000 | 194.375,000 |
| 05.06.2025 | 21:05:45.588 | 15,270 G | - | - | 12.000,000 | 194.375,000 |
| 05.06.2025 | 20:17:13.346 | 14,790 BZ | 300 | 4.437,000 | 12.000,000 | 194.375,000 |
| 05.06.2025 | 20:17:13.346 | 14,790 BZ | 300 | 4.437,000 | 12.000,000 | 194.375,000 |
| 05.06.2025 | 20:17:07.742 | 14,700 BZ | 400 | 5.880,000 | 11.700,000 | 189.938,000 |
| 05.06.2025 | 20:17:07.742 | 14,700 BZ | 400 | 5.880,000 | 11.700,000 | 189.938,000 |
| 05.06.2025 | 20:05:50.031 | 15,350 G | - | - | 11.300,000 | 184.058,000 |
| 05.06.2025 | 20:05:50.031 | 15,350 G | - | - | 11.300,000 | 184.058,000 |
| 05.06.2025 | 19:06:12.479 | 15,210 G | - | - | 11.300,000 | 184.058,000 |
| 05.06.2025 | 19:06:12.479 | 15,210 G | - | - | 11.300,000 | 184.058,000 |
| 05.06.2025 | 18:14:36.471 | 15,770 BZ | 2.000 | 31.540,000 | 11.300,000 | 184.058,000 |
| 05.06.2025 | 18:14:36.471 | 15,770 BZ | 2.000 | 31.540,000 | 11.300,000 | 184.058,000 |
| 05.06.2025 | 18:08:12.110 | 15,820 G | - | - | 9.300,000 | 152.518,000 |
| 05.06.2025 | 18:08:12.110 | 15,820 G | - | - | 9.300,000 | 152.518,000 |
