DAX/KO/Put [endlos]/MS
WKN MK6SPT
ISIN DE000MK6SPT8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:04:57.788 | 9,750 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 21:04:57.788 | 9,750 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 19:56:13.955 | 9,190 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 19:15:48.895 | 8,860 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 18:12:37.941 | 8,960 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 17:22:05.600 | 8,900 G | - | - | 22.164,000 | 212.530,960 |
| 18.02.2026 | 17:15:10.959 | 8,900 BZ | 400 | 3.560,000 | 22.164,000 | 212.530,960 |
| 18.02.2026 | 17:15:05.009 | 8,900 BZ | 400 | 3.560,000 | 21.764,000 | 208.970,960 |
| 18.02.2026 | 17:10:24.079 | 8,850 BZ | 200 | 1.770,000 | 21.364,000 | 205.410,960 |
| 18.02.2026 | 17:10:20.141 | 8,880 BZ | 200 | 1.776,000 | 21.164,000 | 203.640,960 |
| 18.02.2026 | 17:10:01.035 | 8,850 BZ | 200 | 1.770,000 | 20.964,000 | 201.864,960 |
| 18.02.2026 | 17:09:47.021 | 8,840 BZ | 200 | 1.768,000 | 20.764,000 | 200.094,960 |
| 18.02.2026 | 17:09:01.934 | 8,790 BZ | 200 | 1.758,000 | 20.564,000 | 198.326,960 |
| 18.02.2026 | 17:08:57.074 | 8,770 BZ | 200 | 1.754,000 | 20.364,000 | 196.568,960 |
| 18.02.2026 | 17:05:24.913 | 8,610 BZ | 200 | 1.722,000 | 20.164,000 | 194.814,960 |
| 18.02.2026 | 17:05:20.519 | 8,650 BZ | 200 | 1.730,000 | 19.964,000 | 193.092,960 |
| 18.02.2026 | 16:54:58.842 | 8,740 BZ | 200 | 1.748,000 | 19.764,000 | 191.362,960 |
| 18.02.2026 | 16:53:35.205 | 8,770 BZ | 200 | 1.754,000 | 19.564,000 | 189.614,960 |
| 18.02.2026 | 16:53:26.495 | 8,810 BZ | 200 | 1.762,000 | 19.364,000 | 187.860,960 |
| 18.02.2026 | 16:50:59.538 | 8,900 BZ | 400 | 3.560,000 | 19.164,000 | 186.098,960 |
| 18.02.2026 | 16:50:55.931 | 8,890 BZ | 200 | 1.778,000 | 18.764,000 | 182.538,960 |
| 18.02.2026 | 16:50:53.077 | 8,880 BZ | 200 | 1.776,000 | 18.564,000 | 180.760,960 |
| 18.02.2026 | 16:48:25.974 | 8,980 BZ | 200 | 1.796,000 | 18.364,000 | 178.984,960 |
| 18.02.2026 | 16:45:59.499 | 9,220 BZ | 200 | 1.844,000 | 18.164,000 | 177.188,960 |
| 18.02.2026 | 16:45:08.801 | 9,190 BZ | 200 | 1.838,000 | 17.964,000 | 175.344,960 |
| 18.02.2026 | 16:39:27.941 | 9,180 BZ | 200 | 1.836,000 | 17.764,000 | 173.506,960 |
| 18.02.2026 | 16:37:23.701 | 9,120 BZ | 240 | 2.188,800 | 17.564,000 | 171.670,960 |
| 18.02.2026 | 16:34:39.183 | 8,950 BZ | 120 | 1.074,000 | 17.084,000 | 167.298,160 |
| 18.02.2026 | 16:34:26.503 | 8,970 BZ | 120 | 1.076,400 | 16.964,000 | 166.224,160 |
| 18.02.2026 | 16:33:51.520 | 9,010 BZ | 120 | 1.081,200 | 16.844,000 | 165.147,760 |
| 18.02.2026 | 16:33:45.649 | 9,020 BZ | 120 | 1.082,400 | 16.724,000 | 164.066,560 |
| 18.02.2026 | 16:05:16.484 | 9,100 BZ | 200 | 1.820,000 | 16.604,000 | 162.984,160 |
| 18.02.2026 | 16:00:26.620 | 9,240 BZ | 300 | 2.772,000 | 16.404,000 | 161.164,160 |
| 18.02.2026 | 16:00:20.717 | 9,250 BZ | 300 | 2.775,000 | 16.104,000 | 158.392,160 |
| 18.02.2026 | 15:29:54.087 | 10,320 G | - | - | 15.804,000 | 155.617,160 |
| 18.02.2026 | 14:07:55.926 | 9,880 G | - | - | 15.804,000 | 155.617,160 |
| 18.02.2026 | 13:15:03.708 | 9,320 BZ | 200 | 1.864,000 | 15.804,000 | 155.617,160 |
| 18.02.2026 | 13:14:59.385 | 9,280 BZ | 200 | 1.856,000 | 15.604,000 | 153.753,160 |
| 18.02.2026 | 13:05:29.848 | 9,500 G | - | - | 15.404,000 | 151.897,160 |
| 18.02.2026 | 12:32:44.464 | 9,610 BZ | 325 | 3.123,250 | 15.404,000 | 151.897,160 |
| 18.02.2026 | 12:32:39.709 | 9,570 BZ | 325 | 3.110,250 | 15.079,000 | 148.773,910 |
| 18.02.2026 | 12:17:39.593 | 9,550 BZ | 202 | 1.929,100 | 14.754,000 | 145.663,660 |
| 18.02.2026 | 12:17:36.051 | 9,530 BZ | 202 | 1.925,060 | 14.552,000 | 143.734,560 |
| 18.02.2026 | 12:17:23.520 | 9,510 BZ | 400 | 3.804,000 | 14.350,000 | 141.809,500 |
| 18.02.2026 | 12:17:17.645 | 9,500 BZ | 200 | 1.900,000 | 13.950,000 | 138.005,500 |
| 18.02.2026 | 12:12:07.897 | 9,510 BZ | 200 | 1.902,000 | 13.750,000 | 136.105,500 |
| 18.02.2026 | 12:11:37.511 | 9,490 BZ | 200 | 1.898,000 | 13.550,000 | 134.203,500 |
| 18.02.2026 | 12:11:20.043 | 9,490 BZ | 200 | 1.898,000 | 13.350,000 | 132.305,500 |
| 18.02.2026 | 12:11:12.477 | 9,470 G | - | - | 13.150,000 | 130.407,500 |
| 18.02.2026 | 12:11:08.323 | 9,470 BZ | 200 | 1.894,000 | 13.150,000 | 130.407,500 |
| 18.02.2026 | 12:11:03.429 | 9,450 BZ | 200 | 1.890,000 | 12.950,000 | 128.513,500 |
| 18.02.2026 | 12:10:27.837 | 9,350 BZ | 600 | 5.610,000 | 12.750,000 | 126.623,500 |
| 18.02.2026 | 12:10:14.490 | 9,360 BZ | 200 | 1.872,000 | 12.150,000 | 121.013,500 |
| 18.02.2026 | 12:10:10.555 | 9,340 BZ | 200 | 1.868,000 | 11.950,000 | 119.141,500 |
| 18.02.2026 | 12:09:33.079 | 9,330 BZ | 200 | 1.866,000 | 11.750,000 | 117.273,500 |
| 18.02.2026 | 12:09:30.007 | 9,300 BZ | 200 | 1.860,000 | 11.550,000 | 115.407,500 |
| 18.02.2026 | 12:09:10.360 | 9,290 BZ | 200 | 1.858,000 | 11.350,000 | 113.547,500 |
| 18.02.2026 | 12:03:03.895 | 9,120 BZ | 200 | 1.824,000 | 11.150,000 | 111.689,500 |
| 18.02.2026 | 12:02:50.476 | 9,130 BZ | 200 | 1.826,000 | 10.950,000 | 109.865,500 |
| 18.02.2026 | 12:01:39.231 | 9,180 BZ | 200 | 1.836,000 | 10.750,000 | 108.039,500 |
| 18.02.2026 | 12:01:24.619 | 9,200 BZ | 200 | 1.840,000 | 10.550,000 | 106.203,500 |
| 18.02.2026 | 12:01:20.832 | 9,200 BZ | 200 | 1.840,000 | 10.350,000 | 104.363,500 |
| 18.02.2026 | 12:00:26.411 | 9,210 BZ | 200 | 1.842,000 | 10.150,000 | 102.523,500 |
| 18.02.2026 | 12:00:06.687 | 9,190 BZ | 200 | 1.838,000 | 9.950,000 | 100.681,500 |
| 18.02.2026 | 11:59:10.554 | 9,330 BZ | 200 | 1.866,000 | 9.750,000 | 98.843,500 |
| 18.02.2026 | 11:59:05.755 | 9,350 BZ | 200 | 1.870,000 | 9.550,000 | 96.977,500 |
| 18.02.2026 | 11:58:32.500 | 9,390 BZ | 200 | 1.878,000 | 9.350,000 | 95.107,500 |
| 18.02.2026 | 11:58:27.765 | 9,380 BZ | 200 | 1.876,000 | 9.150,000 | 93.229,500 |
| 18.02.2026 | 11:58:03.755 | 9,440 BZ | 200 | 1.888,000 | 8.950,000 | 91.353,500 |
| 18.02.2026 | 11:57:58.402 | 9,460 BZ | 200 | 1.892,000 | 8.750,000 | 89.465,500 |
| 18.02.2026 | 11:57:37.339 | 9,520 BZ | 107 | 1.018,640 | 8.550,000 | 87.573,500 |
| 18.02.2026 | 11:57:33.987 | 9,500 BZ | 107 | 1.016,500 | 8.443,000 | 86.554,860 |
| 18.02.2026 | 11:45:01.547 | 9,570 BZ | 106 | 1.014,420 | 8.336,000 | 85.538,360 |
| 18.02.2026 | 11:44:56.927 | 9,600 BZ | 106 | 1.017,600 | 8.230,000 | 84.523,940 |
| 18.02.2026 | 11:35:59.940 | 9,710 BZ | 105 | 1.019,550 | 8.124,000 | 83.506,340 |
| 18.02.2026 | 11:33:58.330 | 9,770 G | - | - | 8.019,000 | 82.486,790 |
| 18.02.2026 | 11:23:13.699 | 9,810 BZ | 105 | 1.030,050 | 8.019,000 | 82.486,790 |
| 18.02.2026 | 11:23:09.316 | 9,830 BZ | 105 | 1.032,150 | 7.914,000 | 81.456,740 |
| 18.02.2026 | 11:19:40.877 | 9,730 BZ | 105 | 1.021,650 | 7.809,000 | 80.424,590 |
| 18.02.2026 | 11:19:20.811 | 9,780 BZ | 105 | 1.026,900 | 7.704,000 | 79.402,940 |
| 18.02.2026 | 11:14:19.419 | 9,650 G | - | - | 7.599,000 | 78.376,040 |
| 18.02.2026 | 11:12:23.466 | 9,640 BZ | 105 | 1.012,200 | 7.599,000 | 78.376,040 |
| 18.02.2026 | 11:04:47.619 | 9,730 BZ | 210 | 2.043,300 | 7.494,000 | 77.363,840 |
| 18.02.2026 | 11:04:44.186 | 9,730 BZ | 105 | 1.021,650 | 7.284,000 | 75.320,540 |
| 18.02.2026 | 11:04:43.516 | 9,750 BZ | 105 | 1.023,750 | 7.179,000 | 74.298,890 |
| 18.02.2026 | 11:00:26.112 | 9,930 BZ | 2 | 19,860 | 7.074,000 | 73.275,140 |
| 18.02.2026 | 11:00:21.627 | 9,930 BZ | 103 | 1.022,790 | 7.072,000 | 73.255,280 |
| 18.02.2026 | 10:55:29.202 | 9,820 BZ | 105 | 1.031,100 | 6.969,000 | 72.232,490 |
| 18.02.2026 | 10:50:22.476 | 10,030 BZ | 102 | 1.023,060 | 6.864,000 | 71.201,390 |
| 18.02.2026 | 10:50:15.626 | 10,010 BZ | 102 | 1.021,020 | 6.762,000 | 70.178,330 |
| 18.02.2026 | 10:49:47.650 | 9,940 BZ | 103 | 1.023,820 | 6.660,000 | 69.157,310 |
| 18.02.2026 | 10:49:42.179 | 9,920 BZ | 103 | 1.021,760 | 6.557,000 | 68.133,490 |
| 18.02.2026 | 10:49:09.728 | 9,790 BZ | 103 | 1.008,370 | 6.454,000 | 67.111,730 |
| 18.02.2026 | 10:48:29.017 | 9,800 BZ | 103 | 1.009,400 | 6.351,000 | 66.103,360 |
| 18.02.2026 | 10:44:19.013 | 9,880 BZ | 102 | 1.007,760 | 6.248,000 | 65.093,960 |
| 18.02.2026 | 10:44:07.672 | 9,870 BZ | 102 | 1.006,740 | 6.146,000 | 64.086,200 |
| 18.02.2026 | 10:36:48.735 | 9,970 BZ | 102 | 1.016,940 | 6.044,000 | 63.079,460 |
| 18.02.2026 | 10:36:45.278 | 9,960 BZ | 102 | 1.015,920 | 5.942,000 | 62.062,520 |
| 18.02.2026 | 10:35:54.896 | 10,070 BZ | 100 | 1.007,000 | 5.840,000 | 61.046,600 |
| 18.02.2026 | 10:35:28.935 | 10,010 BZ | 100 | 1.001,000 | 5.740,000 | 60.039,600 |