DAX/KO/Call [endlos]/MS
WKN MK6CWY
ISIN DE000MK6CWY8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18:11:42.262 | 10,090 G | - | - | 20.400,000 | 203.312,500 |
| 06.06.2025 | 17:54:06.079 | 10,080 BZ | 300 | 3.024,000 | 20.400,000 | 203.312,500 |
| 06.06.2025 | 17:51:40.060 | 10,110 BZ | 300 | 3.033,000 | 20.100,000 | 200.288,500 |
| 06.06.2025 | 17:47:45.204 | 10,080 BZ | 300 | 3.024,000 | 19.800,000 | 197.255,500 |
| 06.06.2025 | 17:47:39.761 | 10,090 BZ | 300 | 3.027,000 | 19.500,000 | 194.231,500 |
| 06.06.2025 | 17:33:00.853 | 9,910 BZ | 300 | 2.973,000 | 19.200,000 | 191.204,500 |
| 06.06.2025 | 17:32:41.676 | 9,880 BZ | 300 | 2.964,000 | 18.900,000 | 188.231,500 |
| 06.06.2025 | 17:31:25.293 | 9,920 BZ | 300 | 2.976,000 | 18.600,000 | 185.267,500 |
| 06.06.2025 | 17:31:10.251 | 9,950 BZ | 300 | 2.985,000 | 18.300,000 | 182.291,500 |
| 06.06.2025 | 17:28:15.044 | 9,770 BZ | 300 | 2.931,000 | 18.000,000 | 179.306,500 |
| 06.06.2025 | 17:28:05.322 | 9,760 BZ | 300 | 2.928,000 | 17.700,000 | 176.375,500 |
| 06.06.2025 | 17:24:49.850 | 9,930 BZ | 300 | 2.979,000 | 17.400,000 | 173.447,500 |
| 06.06.2025 | 17:24:40.204 | 9,940 BZ | 300 | 2.982,000 | 17.100,000 | 170.468,500 |
| 06.06.2025 | 17:10:03.424 | 10,240 G | - | - | 16.800,000 | 167.486,500 |
| 06.06.2025 | 16:57:43.230 | 9,910 G | - | - | 16.800,000 | 167.486,500 |
| 06.06.2025 | 16:54:21.257 | 10,070 BZ | 250 | 2.517,500 | 16.800,000 | 167.486,500 |
| 06.06.2025 | 16:52:13.723 | 10,060 BZ | 250 | 2.515,000 | 16.550,000 | 164.969,000 |
| 06.06.2025 | 16:50:36.293 | 10,100 BZ | 300 | 3.030,000 | 16.300,000 | 162.454,000 |
| 06.06.2025 | 16:49:33.611 | 10,090 BZ | 300 | 3.027,000 | 16.000,000 | 159.424,000 |
| 06.06.2025 | 16:43:37.605 | 10,080 BZ | 50 | 504,000 | 15.700,000 | 156.397,000 |
| 06.06.2025 | 16:43:17.116 | 10,080 BZ | 300 | 3.024,000 | 15.650,000 | 155.893,000 |
| 06.06.2025 | 16:41:07.925 | 10,080 BZ | 300 | 3.024,000 | 15.350,000 | 152.869,000 |
| 06.06.2025 | 16:36:50.279 | 9,980 BZ | 250 | 2.495,000 | 15.050,000 | 149.845,000 |
| 06.06.2025 | 16:36:03.253 | 9,970 BZ | 500 | 4.985,000 | 14.800,000 | 147.350,000 |
| 06.06.2025 | 16:35:36.739 | 9,940 BZ | 300 | 2.982,000 | 14.300,000 | 142.365,000 |
| 06.06.2025 | 16:30:29.164 | 9,750 G | - | - | 14.000,000 | 139.383,000 |
| 06.06.2025 | 16:23:27.139 | 9,850 BZ | 500 | 4.925,000 | 14.000,000 | 139.383,000 |
| 06.06.2025 | 16:23:16.332 | 9,810 BZ | 250 | 2.452,500 | 13.500,000 | 134.458,000 |
| 06.06.2025 | 16:21:40.375 | 9,870 BZ | 250 | 2.467,500 | 13.250,000 | 132.005,500 |
| 06.06.2025 | 16:19:02.329 | 9,800 BZ | 500 | 4.900,000 | 13.000,000 | 129.538,000 |
| 06.06.2025 | 16:18:45.862 | 9,780 BZ | 500 | 4.890,000 | 12.500,000 | 124.638,000 |
| 06.06.2025 | 15:45:16.332 | 10,410 BZ | 300 | 3.123,000 | 12.000,000 | 119.748,000 |
| 06.06.2025 | 15:45:05.800 | 10,380 BZ | 300 | 3.114,000 | 11.700,000 | 116.625,000 |
| 06.06.2025 | 15:44:25.900 | 10,360 BZ | 300 | 3.108,000 | 11.400,000 | 113.511,000 |
| 06.06.2025 | 15:43:51.141 | 10,370 BZ | 300 | 3.111,000 | 11.100,000 | 110.403,000 |
| 06.06.2025 | 15:42:58.676 | 10,310 BZ | 300 | 3.093,000 | 10.800,000 | 107.292,000 |
| 06.06.2025 | 15:42:53.350 | 10,300 BZ | 300 | 3.090,000 | 10.500,000 | 104.199,000 |
| 06.06.2025 | 15:41:44.314 | 10,270 BZ | 300 | 3.081,000 | 10.200,000 | 101.109,000 |
| 06.06.2025 | 15:41:39.733 | 10,280 BZ | 300 | 3.084,000 | 9.900,000 | 98.028,000 |
| 06.06.2025 | 15:35:01.695 | 10,140 BZ | 300 | 3.042,000 | 9.600,000 | 94.944,000 |
| 06.06.2025 | 15:34:56.294 | 10,120 BZ | 300 | 3.036,000 | 9.300,000 | 91.902,000 |
| 06.06.2025 | 15:32:05.071 | 10,250 BZ | 300 | 3.075,000 | 9.000,000 | 88.866,000 |
| 06.06.2025 | 15:32:00.749 | 10,300 BZ | 300 | 3.090,000 | 8.700,000 | 85.791,000 |
| 06.06.2025 | 15:28:43.838 | 10,160 BZ | 300 | 3.048,000 | 8.400,000 | 82.701,000 |
| 06.06.2025 | 15:28:39.783 | 10,150 BZ | 300 | 3.045,000 | 8.100,000 | 79.653,000 |
| 06.06.2025 | 15:27:10.088 | 10,150 BZ | 300 | 3.045,000 | 7.800,000 | 76.608,000 |
| 06.06.2025 | 15:25:58.458 | 10,120 BZ | 300 | 3.036,000 | 7.500,000 | 73.563,000 |
| 06.06.2025 | 15:20:45.896 | 10,110 BZ | 300 | 3.033,000 | 7.200,000 | 70.527,000 |
| 06.06.2025 | 15:20:35.134 | 10,090 BZ | 300 | 3.027,000 | 6.900,000 | 67.494,000 |
| 06.06.2025 | 15:15:11.081 | 9,940 BZ | 300 | 2.982,000 | 6.600,000 | 64.467,000 |
| 06.06.2025 | 15:14:09.799 | 9,950 BZ | 300 | 2.985,000 | 6.300,000 | 61.485,000 |
| 06.06.2025 | 15:00:53.665 | 9,680 G | - | - | 6.000,000 | 58.500,000 |
| 06.06.2025 | 14:21:05.652 | 9,470 BZ | 300 | 2.841,000 | 6.000,000 | 58.500,000 |
| 06.06.2025 | 14:20:20.635 | 9,480 BZ | 300 | 2.844,000 | 5.700,000 | 55.659,000 |
| 06.06.2025 | 14:06:56.044 | 9,840 BZ | 300 | 2.952,000 | 5.400,000 | 52.815,000 |
| 06.06.2025 | 14:05:16.553 | 9,850 BZ | 300 | 2.955,000 | 5.100,000 | 49.863,000 |
| 06.06.2025 | 13:52:46.803 | 9,590 G | - | - | 4.800,000 | 46.908,000 |
| 06.06.2025 | 13:29:09.405 | 9,590 BZ | 300 | 2.877,000 | 4.800,000 | 46.908,000 |
| 06.06.2025 | 13:28:54.221 | 9,610 BZ | 300 | 2.883,000 | 4.500,000 | 44.031,000 |
| 06.06.2025 | 13:26:15.183 | 9,790 BZ | 300 | 2.937,000 | 4.200,000 | 41.148,000 |
| 06.06.2025 | 13:26:04.836 | 9,800 BZ | 300 | 2.940,000 | 3.900,000 | 38.211,000 |
| 06.06.2025 | 13:14:29.988 | 9,600 BZ | 300 | 2.880,000 | 3.600,000 | 35.271,000 |
| 06.06.2025 | 13:14:11.909 | 9,630 BZ | 300 | 2.889,000 | 3.300,000 | 32.391,000 |
| 06.06.2025 | 13:07:47.401 | 9,690 BZ | 300 | 2.907,000 | 3.000,000 | 29.502,000 |
| 06.06.2025 | 13:05:41.886 | 9,710 BZ | 300 | 2.913,000 | 2.700,000 | 26.595,000 |
| 06.06.2025 | 12:44:48.022 | 9,750 G | - | - | 2.400,000 | 23.682,000 |
| 06.06.2025 | 11:59:00.597 | 9,790 BZ | 300 | 2.937,000 | 2.400,000 | 23.682,000 |
| 06.06.2025 | 11:58:46.965 | 9,760 BZ | 300 | 2.928,000 | 2.100,000 | 20.745,000 |
| 06.06.2025 | 11:55:25.326 | 9,930 BZ | 300 | 2.979,000 | 1.800,000 | 17.817,000 |
| 06.06.2025 | 11:55:06.877 | 9,940 BZ | 300 | 2.982,000 | 1.500,000 | 14.838,000 |
| 06.06.2025 | 11:43:33.262 | 9,820 BZ | 300 | 2.946,000 | 1.200,000 | 11.856,000 |
| 06.06.2025 | 11:43:15.803 | 9,840 BZ | 300 | 2.952,000 | 900,000 | 8.910,000 |
| 06.06.2025 | 11:39:35.896 | 9,930 BZ | 300 | 2.979,000 | 600,000 | 5.958,000 |
| 06.06.2025 | 11:39:20.656 | 9,930 BZ | 300 | 2.979,000 | 300,000 | 2.979,000 |
| 06.06.2025 | 11:22:04.870 | 9,800 G | - | - | - | - |
| 06.06.2025 | 11:14:11.377 | 9,600 G | - | - | - | - |
| 06.06.2025 | 10:12:57.374 | 9,430 G | - | - | - | - |
| 06.06.2025 | 09:12:28.470 | 9,630 G | - | - | - | - |
| 05.06.2025 | 21:06:57.085 | 9,580 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 21:06:57.085 | 9,580 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 21:06:57.085 | 9,580 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 21:06:57.085 | 9,580 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 20:07:08.009 | 9,520 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 20:07:08.009 | 9,520 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 19:07:07.789 | 9,490 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 19:07:07.789 | 9,490 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 18:09:33.739 | 10,100 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 18:09:33.739 | 10,100 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 18:07:40.686 | 10,170 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 18:07:40.686 | 10,170 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 16:57:55.954 | 10,350 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 16:57:55.954 | 10,350 G | - | - | 2.700,000 | 28.024,500 |
| 05.06.2025 | 15:16:11.571 | 9,890 BZ | 200 | 1.978,000 | 2.700,000 | 28.024,500 |
| 05.06.2025 | 15:16:11.571 | 9,890 BZ | 200 | 1.978,000 | 2.700,000 | 28.024,500 |
| 05.06.2025 | 15:15:19.984 | 9,930 BZ | 200 | 1.986,000 | 2.500,000 | 26.046,500 |
| 05.06.2025 | 15:15:19.984 | 9,930 BZ | 200 | 1.986,000 | 2.500,000 | 26.046,500 |
| 05.06.2025 | 15:13:42.107 | 10,560 G | - | - | 2.300,000 | 24.060,500 |
| 05.06.2025 | 15:13:42.107 | 10,560 G | - | - | 2.300,000 | 24.060,500 |
| 05.06.2025 | 14:53:24.270 | 11,260 BZ | 250 | 2.815,000 | 2.300,000 | 24.060,500 |
| 05.06.2025 | 14:53:24.270 | 11,260 BZ | 250 | 2.815,000 | 2.300,000 | 24.060,500 |
