DAX/KO/Put [endlos]/MS
WKN MK6P7R
ISIN DE000MK6P7R4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.06.2026 | 14:31:53.496 | 12,770 BZ | 250 | 3.192,500 | 5.000,000 | 65.327,000 |
| 30.06.2026 | 14:31:49.712 | 12,710 BZ | 250 | 3.177,500 | 4.750,000 | 62.134,500 |
| 30.06.2026 | 14:18:59.225 | 12,420 BZ | 250 | 3.105,000 | 4.500,000 | 58.957,000 |
| 30.06.2026 | 14:18:33.712 | 12,400 BZ | 250 | 3.100,000 | 4.250,000 | 55.852,000 |
| 30.06.2026 | 14:08:48.960 | 12,130 G | - | - | 4.000,000 | 52.752,000 |
| 30.06.2026 | 13:04:54.296 | 12,050 G | - | - | 4.000,000 | 52.752,000 |
| 30.06.2026 | 12:12:21.459 | 12,550 G | - | - | 4.000,000 | 52.752,000 |
| 30.06.2026 | 11:56:48.734 | 12,690 G | - | - | 4.000,000 | 52.752,000 |
| 30.06.2026 | 11:44:13.746 | 12,680 BZ | 300 | 3.804,000 | 4.000,000 | 52.752,000 |
| 30.06.2026 | 11:43:48.607 | 12,690 BZ | 300 | 3.807,000 | 3.700,000 | 48.948,000 |
| 30.06.2026 | 11:32:30.775 | 13,030 BZ | 100 | 1.303,000 | 3.400,000 | 45.141,000 |
| 30.06.2026 | 11:27:49.564 | 13,040 BZ | 100 | 1.304,000 | 3.300,000 | 43.838,000 |
| 30.06.2026 | 11:16:58.928 | 13,330 BZ | 100 | 1.333,000 | 3.000,000 | 39.885,000 |
| 30.06.2026 | 11:16:51.556 | 13,340 BZ | 100 | 1.334,000 | 2.900,000 | 38.552,000 |
| 30.06.2026 | 11:14:28.493 | 13,360 BZ | 100 | 1.336,000 | 2.800,000 | 37.218,000 |
| 30.06.2026 | 11:13:47.277 | 13,250 BZ | 100 | 1.325,000 | 2.700,000 | 35.882,000 |
| 30.06.2026 | 11:13:28.789 | 13,270 BZ | 100 | 1.327,000 | 2.600,000 | 34.557,000 |
| 30.06.2026 | 11:12:21.973 | 13,350 BZ | 100 | 1.335,000 | 2.500,000 | 33.230,000 |
| 30.06.2026 | 11:11:52.637 | 13,250 BZ | 100 | 1.325,000 | 2.400,000 | 31.895,000 |
| 30.06.2026 | 11:11:49.410 | 13,240 BZ | 100 | 1.324,000 | 2.300,000 | 30.570,000 |
| 30.06.2026 | 11:07:31.366 | 13,380 BZ | 100 | 1.338,000 | 2.200,000 | 29.246,000 |
| 30.06.2026 | 11:05:58.819 | 13,240 BZ | 100 | 1.324,000 | 2.100,000 | 27.908,000 |
| 30.06.2026 | 11:03:34.955 | 13,320 G | - | - | 2.000,000 | 26.584,000 |
| 30.06.2026 | 10:32:15.778 | 13,270 BZ | 100 | 1.327,000 | 2.000,000 | 26.584,000 |
| 30.06.2026 | 10:32:10.905 | 13,260 BZ | 100 | 1.326,000 | 1.900,000 | 25.257,000 |
| 30.06.2026 | 10:30:11.887 | 13,150 BZ | 100 | 1.315,000 | 1.800,000 | 23.931,000 |
| 30.06.2026 | 10:30:06.588 | 13,180 BZ | 100 | 1.318,000 | 1.700,000 | 22.616,000 |
| 30.06.2026 | 10:26:47.821 | 13,270 BZ | 200 | 2.654,000 | 1.600,000 | 21.298,000 |
| 30.06.2026 | 10:26:39.528 | 13,260 BZ | 200 | 2.652,000 | 1.400,000 | 18.644,000 |
| 30.06.2026 | 10:25:17.892 | 13,220 BZ | 100 | 1.322,000 | 1.200,000 | 15.992,000 |
| 30.06.2026 | 10:25:12.981 | 13,230 BZ | 100 | 1.323,000 | 1.100,000 | 14.670,000 |
| 30.06.2026 | 10:21:11.897 | 13,260 BZ | 100 | 1.326,000 | 1.000,000 | 13.347,000 |
| 30.06.2026 | 10:21:06.273 | 13,280 BZ | 100 | 1.328,000 | 900,000 | 12.021,000 |
| 30.06.2026 | 10:02:00.894 | 13,620 G | - | - | 800,000 | 10.693,000 |
| 30.06.2026 | 09:42:33.547 | 13,330 BZ | 100 | 1.333,000 | 800,000 | 10.693,000 |
| 30.06.2026 | 09:39:52.819 | 13,270 BZ | 100 | 1.327,000 | 700,000 | 9.360,000 |
| 30.06.2026 | 09:39:50.528 | 13,280 BZ | 100 | 1.328,000 | 600,000 | 8.033,000 |
| 30.06.2026 | 09:37:40.855 | 13,140 BZ | 100 | 1.314,000 | 500,000 | 6.705,000 |
| 30.06.2026 | 09:10:57.260 | 13,520 BZ | 100 | 1.352,000 | 400,000 | 5.391,000 |
| 30.06.2026 | 09:10:17.288 | 13,540 BZ | 100 | 1.354,000 | 300,000 | 4.039,000 |
| 30.06.2026 | 09:10:08.527 | 13,540 BZ | 100 | 1.354,000 | 200,000 | 2.685,000 |
| 30.06.2026 | 09:09:33.838 | 13,310 BZ | 100 | 1.331,000 | 100,000 | 1.331,000 |
| 30.06.2026 | 09:06:38.562 | 13,440 G | - | - | - | - |
| 30.06.2026 | 08:14:53.979 | 13,950 G | - | - | - | - |
| 30.06.2026 | 08:03:28.491 | 13,760 G | - | - | - | - |
| 29.06.2026 | 21:08:57.936 | 14,360 G | - | - | 6.325,000 | 94.115,500 |
| 29.06.2026 | 21:08:57.936 | 14,360 G | - | - | 6.325,000 | 94.115,500 |
| 29.06.2026 | 20:09:16.460 | 14,470 BZ | 375 | 5.426,250 | 6.325,000 | 94.115,500 |
| 29.06.2026 | 20:09:04.468 | 14,460 BZ | 375 | 5.422,500 | 5.950,000 | 88.689,250 |
| 29.06.2026 | 20:05:03.739 | 14,530 BZ | 175 | 2.542,750 | 5.575,000 | 83.266,750 |
| 29.06.2026 | 19:12:51.608 | 14,810 BZ | 100 | 1.481,000 | 5.400,000 | 80.724,000 |
| 29.06.2026 | 19:09:33.314 | 14,870 G | - | - | 5.300,000 | 79.243,000 |
| 29.06.2026 | 18:50:56.206 | 15,020 BZ | 100 | 1.502,000 | 5.300,000 | 79.243,000 |
| 29.06.2026 | 18:50:16.107 | 15,070 BZ | 300 | 4.521,000 | 5.200,000 | 77.741,000 |
| 29.06.2026 | 18:50:11.529 | 15,060 BZ | 300 | 4.518,000 | 4.900,000 | 73.220,000 |
| 29.06.2026 | 18:46:10.573 | 14,990 BZ | 200 | 2.998,000 | 4.600,000 | 68.702,000 |
| 29.06.2026 | 18:37:31.400 | 15,200 BZ | 100 | 1.520,000 | 4.400,000 | 65.704,000 |
| 29.06.2026 | 18:33:25.252 | 15,230 BZ | 100 | 1.523,000 | 4.300,000 | 64.184,000 |
| 29.06.2026 | 18:33:21.513 | 15,240 BZ | 100 | 1.524,000 | 4.200,000 | 62.661,000 |
| 29.06.2026 | 18:22:21.165 | 15,240 BZ | 100 | 1.524,000 | 4.100,000 | 61.137,000 |
| 29.06.2026 | 18:21:50.413 | 15,340 BZ | 100 | 1.534,000 | 4.000,000 | 59.613,000 |
| 29.06.2026 | 18:21:45.110 | 15,330 BZ | 100 | 1.533,000 | 3.900,000 | 58.079,000 |
| 29.06.2026 | 18:21:10.754 | 15,300 BZ | 100 | 1.530,000 | 3.800,000 | 56.546,000 |
| 29.06.2026 | 18:20:20.906 | 15,350 BZ | 100 | 1.535,000 | 3.700,000 | 55.016,000 |
| 29.06.2026 | 18:15:11.786 | 15,340 BZ | 100 | 1.534,000 | 3.600,000 | 53.481,000 |
| 29.06.2026 | 18:15:06.651 | 15,340 BZ | 100 | 1.534,000 | 3.500,000 | 51.947,000 |
| 29.06.2026 | 18:13:51.294 | 15,380 BZ | 100 | 1.538,000 | 3.400,000 | 50.413,000 |
| 29.06.2026 | 18:13:45.955 | 15,350 BZ | 100 | 1.535,000 | 3.300,000 | 48.875,000 |
| 29.06.2026 | 18:12:54.057 | 15,330 BZ | 100 | 1.533,000 | 3.200,000 | 47.340,000 |
| 29.06.2026 | 18:12:39.704 | 15,330 BZ | 100 | 1.533,000 | 3.100,000 | 45.807,000 |
| 29.06.2026 | 18:07:54.965 | 15,320 BZ | 100 | 1.532,000 | 3.000,000 | 44.274,000 |
| 29.06.2026 | 18:07:21.234 | 15,360 BZ | 100 | 1.536,000 | 2.900,000 | 42.742,000 |
| 29.06.2026 | 18:06:52.976 | 15,340 G | - | - | 2.800,000 | 41.206,000 |
| 29.06.2026 | 18:03:27.370 | 15,380 BZ | 100 | 1.538,000 | 2.800,000 | 41.206,000 |
| 29.06.2026 | 18:03:22.680 | 15,360 BZ | 100 | 1.536,000 | 2.700,000 | 39.668,000 |
| 29.06.2026 | 18:02:46.459 | 15,390 BZ | 100 | 1.539,000 | 2.600,000 | 38.132,000 |
| 29.06.2026 | 18:02:11.187 | 15,440 BZ | 100 | 1.544,000 | 2.500,000 | 36.593,000 |
| 29.06.2026 | 18:00:54.860 | 15,380 BZ | 100 | 1.538,000 | 2.400,000 | 35.049,000 |
| 29.06.2026 | 18:00:49.417 | 15,380 BZ | 100 | 1.538,000 | 2.300,000 | 33.511,000 |
| 29.06.2026 | 17:47:50.291 | 15,400 BZ | 100 | 1.540,000 | 2.200,000 | 31.973,000 |
| 29.06.2026 | 17:47:46.871 | 15,410 BZ | 100 | 1.541,000 | 2.100,000 | 30.433,000 |
| 29.06.2026 | 17:47:42.824 | 15,410 BZ | 100 | 1.541,000 | 2.000,000 | 28.892,000 |
| 29.06.2026 | 17:47:21.933 | 15,350 BZ | 100 | 1.535,000 | 1.900,000 | 27.351,000 |
| 29.06.2026 | 17:08:38.005 | 15,840 G | - | - | 1.800,000 | 25.816,000 |
| 29.06.2026 | 15:35:38.210 | 14,940 G | - | - | 1.800,000 | 25.816,000 |
| 29.06.2026 | 14:08:23.998 | 14,890 G | - | - | 1.800,000 | 25.816,000 |
| 29.06.2026 | 13:04:37.785 | 15,100 G | - | - | 1.800,000 | 25.816,000 |
| 29.06.2026 | 12:11:54.772 | 15,110 G | - | - | 1.800,000 | 25.816,000 |
| 29.06.2026 | 11:30:55.145 | 14,770 BZ | 100 | 1.477,000 | 1.800,000 | 25.816,000 |
| 29.06.2026 | 11:29:51.946 | 14,750 BZ | 100 | 1.475,000 | 1.700,000 | 24.339,000 |
| 29.06.2026 | 11:11:33.598 | 15,150 G | - | - | 1.600,000 | 22.864,000 |
| 29.06.2026 | 10:05:15.739 | 14,530 BZ | 100 | 1.453,000 | 1.600,000 | 22.864,000 |
| 29.06.2026 | 10:05:07.184 | 14,500 BZ | 100 | 1.450,000 | 1.500,000 | 21.411,000 |
| 29.06.2026 | 10:03:52.055 | 14,310 G | - | - | 1.400,000 | 19.961,000 |
| 29.06.2026 | 10:02:52.636 | 14,340 BZ | 100 | 1.434,000 | 1.400,000 | 19.961,000 |
| 29.06.2026 | 10:01:02.084 | 14,460 BZ | 100 | 1.446,000 | 1.300,000 | 18.527,000 |
| 29.06.2026 | 09:56:24.776 | 14,390 BZ | 100 | 1.439,000 | 1.200,000 | 17.081,000 |
| 29.06.2026 | 09:55:58.418 | 14,450 BZ | 100 | 1.445,000 | 1.100,000 | 15.642,000 |
| 29.06.2026 | 09:44:47.099 | 14,340 BZ | 100 | 1.434,000 | 1.000,000 | 14.197,000 |
| 29.06.2026 | 09:44:42.193 | 14,360 BZ | 100 | 1.436,000 | 900,000 | 12.763,000 |