DAX/KO/Put [endlos]/MS
WKN MK88FB
ISIN DE000MK88FB1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.07.2025 | 10:29:50.195 | 3,470 G | - | - | 4.866,000 | 19.027,600 |
| 07.07.2025 | 09:20:06.760 | 3,480 G | - | - | 4.866,000 | 19.027,600 |
| 07.07.2025 | 08:48:05.863 | 3,900 BZ | 1.222 | 4.765,800 | 4.866,000 | 19.027,600 |
| 07.07.2025 | 08:36:37.930 | 3,960 BZ | 1.222 | 4.839,120 | 3.644,000 | 14.261,800 |
| 07.07.2025 | 08:21:41.784 | 3,840 BZ | 1.200 | 4.608,000 | 2.422,000 | 9.422,680 |
| 07.07.2025 | 08:17:33.495 | 3,940 BZ | 1.222 | 4.814,680 | 1.222,000 | 4.814,680 |
| 04.07.2025 | 21:56:13.295 | 4,410 BZ | 420 | 1.852,200 | 2.602,000 | 11.756,840 |
| 04.07.2025 | 21:56:13.295 | 4,410 BZ | 420 | 1.852,200 | 2.602,000 | 11.756,840 |
| 04.07.2025 | 21:55:54.704 | 4,430 BZ | 420 | 1.860,600 | 2.182,000 | 9.904,640 |
| 04.07.2025 | 21:22:38.302 | 4,600 BZ | 420 | 1.932,000 | 1.762,000 | 8.044,040 |
| 04.07.2025 | 21:22:15.566 | 4,630 BZ | 420 | 1.944,600 | 1.342,000 | 6.112,040 |
| 04.07.2025 | 21:17:16.618 | 4,700 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 20:16:40.774 | 4,480 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 19:22:07.023 | 4,430 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 18:29:33.806 | 4,370 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 17:20:07.437 | 4,150 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 15:52:12.485 | 3,860 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 14:14:00.454 | 4,440 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 13:12:08.227 | 4,610 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 13:09:59.755 | 4,620 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 11:59:40.387 | 4,430 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 11:44:15.452 | 4,430 G | - | - | 922,000 | 4.167,440 |
| 04.07.2025 | 10:32:06.300 | 4,520 BZ | 922 | 4.167,440 | 922,000 | 4.167,440 |
| 04.07.2025 | 10:28:44.814 | 4,270 G | - | - | - | - |
| 04.07.2025 | 09:20:00.679 | 3,930 G | - | - | - | - |
| 03.07.2025 | 21:17:42.613 | 2,970 G | - | - | 4.760,000 | 14.113,700 |
| 03.07.2025 | 21:17:42.613 | 2,970 G | - | - | 4.760,000 | 14.113,700 |
| 03.07.2025 | 20:15:28.806 | 2,830 G | - | - | 4.760,000 | 14.113,700 |
| 03.07.2025 | 19:14:00.459 | 2,960 G | - | - | 4.760,000 | 14.113,700 |
| 03.07.2025 | 19:01:45.643 | 2,870 BZ | 430 | 1.234,100 | 4.760,000 | 14.113,700 |
| 03.07.2025 | 19:01:41.454 | 2,860 BZ | 430 | 1.229,800 | 4.330,000 | 12.879,600 |
| 03.07.2025 | 18:27:45.127 | 2,950 G | - | - | 3.900,000 | 11.649,800 |
| 03.07.2025 | 17:51:15.006 | 2,740 BZ | 430 | 1.178,200 | 3.900,000 | 11.649,800 |
| 03.07.2025 | 17:51:10.570 | 2,760 BZ | 430 | 1.186,800 | 3.470,000 | 10.471,600 |
| 03.07.2025 | 17:49:28.094 | 2,730 BZ | 440 | 1.201,200 | 3.040,000 | 9.284,800 |
| 03.07.2025 | 17:48:57.252 | 2,700 BZ | 440 | 1.188,000 | 2.600,000 | 8.083,600 |
| 03.07.2025 | 17:46:39.746 | 2,820 BZ | 440 | 1.240,800 | 2.160,000 | 6.895,600 |
| 03.07.2025 | 17:46:34.891 | 2,830 BZ | 440 | 1.245,200 | 1.720,000 | 5.654,800 |
| 03.07.2025 | 17:27:58.605 | 3,210 G | - | - | 1.280,000 | 4.409,600 |
| 03.07.2025 | 16:09:01.809 | 2,820 G | - | - | 1.280,000 | 4.409,600 |
| 03.07.2025 | 16:06:25.163 | 2,860 G | - | - | 1.280,000 | 4.409,600 |
| 03.07.2025 | 15:05:35.416 | 3,460 BZ | 640 | 2.214,400 | 1.280,000 | 4.409,600 |
| 03.07.2025 | 15:00:10.346 | 3,430 BZ | 640 | 2.195,200 | 640,000 | 2.195,200 |
| 03.07.2025 | 14:28:57.495 | 4,010 G | - | - | - | - |
| 03.07.2025 | 13:13:42.192 | 4,120 G | - | - | - | - |
| 03.07.2025 | 13:13:33.892 | 4,140 G | - | - | - | - |
| 03.07.2025 | 11:46:22.261 | 4,270 G | - | - | - | - |
| 03.07.2025 | 11:12:11.940 | 3,960 G | - | - | - | - |
| 03.07.2025 | 10:14:56.071 | 3,580 G | - | - | - | - |
| 03.07.2025 | 09:16:52.550 | 3,550 G | - | - | - | - |
| 02.07.2025 | 21:57:38.499 | 3,990 BZ | 315 | 1.256,850 | 17.778,000 | 82.387,490 |
| 02.07.2025 | 21:57:38.499 | 3,990 BZ | 315 | 1.256,850 | 17.778,000 | 82.387,490 |
| 02.07.2025 | 21:57:19.964 | 4,010 BZ | 315 | 1.263,150 | 17.463,000 | 81.130,640 |
| 02.07.2025 | 21:32:22.644 | 4,200 BZ | 315 | 1.323,000 | 17.148,000 | 79.867,490 |
| 02.07.2025 | 21:32:18.695 | 4,210 BZ | 315 | 1.326,150 | 16.833,000 | 78.544,490 |
| 02.07.2025 | 21:17:59.549 | 4,090 G | - | - | 16.518,000 | 77.218,340 |
| 02.07.2025 | 20:20:34.335 | 4,120 G | - | - | 16.518,000 | 77.218,340 |
| 02.07.2025 | 19:22:53.553 | 4,350 G | - | - | 16.518,000 | 77.218,340 |
| 02.07.2025 | 18:24:56.755 | 4,260 G | - | - | 16.518,000 | 77.218,340 |
| 02.07.2025 | 17:20:24.674 | 4,450 G | - | - | 16.518,000 | 77.218,340 |
| 02.07.2025 | 16:08:30.107 | 4,740 BZ | 200 | 948,000 | 16.518,000 | 77.218,340 |
| 02.07.2025 | 16:07:18.981 | 4,820 BZ | 200 | 964,000 | 16.318,000 | 76.270,340 |
| 02.07.2025 | 16:00:16.329 | 4,950 BZ | 922 | 4.563,900 | 16.118,000 | 75.306,340 |
| 02.07.2025 | 15:56:25.668 | 5,130 BZ | 922 | 4.729,860 | 15.196,000 | 70.742,440 |
| 02.07.2025 | 15:52:10.776 | 5,070 G | - | - | 14.274,000 | 66.012,580 |
| 02.07.2025 | 15:03:35.246 | 5,010 BZ | 922 | 4.619,220 | 14.274,000 | 66.012,580 |
| 02.07.2025 | 14:45:59.251 | 5,540 BZ | 200 | 1.108,000 | 13.352,000 | 61.393,360 |
| 02.07.2025 | 14:45:54.839 | 5,560 BZ | 200 | 1.112,000 | 13.152,000 | 60.285,360 |
| 02.07.2025 | 14:28:23.619 | 5,300 BZ | 240 | 1.272,000 | 12.952,000 | 59.173,360 |
| 02.07.2025 | 14:28:13.998 | 5,380 BZ | 240 | 1.291,200 | 12.712,000 | 57.901,360 |
| 02.07.2025 | 14:16:07.178 | 4,890 G | - | - | 12.472,000 | 56.610,160 |
| 02.07.2025 | 14:00:28.180 | 4,640 BZ | 988 | 4.584,320 | 12.472,000 | 56.610,160 |
| 02.07.2025 | 14:00:10.396 | 4,580 G | - | - | 11.484,000 | 52.025,840 |
| 02.07.2025 | 13:26:02.217 | 4,470 BZ | 988 | 4.416,360 | 11.484,000 | 52.025,840 |
| 02.07.2025 | 12:54:29.022 | 4,670 BZ | 966 | 4.511,220 | 10.496,000 | 47.609,480 |
| 02.07.2025 | 12:54:04.114 | 4,660 G | - | - | 9.530,000 | 43.098,260 |
| 02.07.2025 | 12:34:03.660 | 4,480 BZ | 966 | 4.327,680 | 9.530,000 | 43.098,260 |
| 02.07.2025 | 12:07:43.316 | 4,650 BZ | 922 | 4.287,300 | 8.564,000 | 38.770,580 |
| 02.07.2025 | 11:54:54.726 | 4,330 BZ | 300 | 1.299,000 | 7.642,000 | 34.483,280 |
| 02.07.2025 | 11:54:49.704 | 4,310 BZ | 300 | 1.293,000 | 7.342,000 | 33.184,280 |
| 02.07.2025 | 11:42:39.863 | 4,410 G | - | - | 7.042,000 | 31.891,280 |
| 02.07.2025 | 11:10:35.009 | 4,550 G | - | - | 7.042,000 | 31.891,280 |
| 02.07.2025 | 11:02:47.790 | 4,590 BZ | 922 | 4.231,980 | 7.042,000 | 31.891,280 |
| 02.07.2025 | 10:58:56.930 | 4,630 BZ | 920 | 4.259,600 | 6.120,000 | 27.659,300 |
| 02.07.2025 | 10:40:52.563 | 4,470 BZ | 300 | 1.341,000 | 5.200,000 | 23.399,700 |
| 02.07.2025 | 10:40:32.779 | 4,440 BZ | 300 | 1.332,000 | 4.900,000 | 22.058,700 |
| 02.07.2025 | 10:17:24.025 | 4,340 BZ | 310 | 1.345,400 | 4.600,000 | 20.726,700 |
| 02.07.2025 | 10:17:06.409 | 4,360 BZ | 310 | 1.351,600 | 4.290,000 | 19.381,300 |
| 02.07.2025 | 10:15:11.764 | 4,610 BZ | 920 | 4.241,200 | 3.980,000 | 18.029,700 |
| 02.07.2025 | 10:12:47.957 | 4,510 G | - | - | 3.060,000 | 13.788,500 |
| 02.07.2025 | 09:58:05.885 | 4,760 BZ | 240 | 1.142,400 | 3.060,000 | 13.788,500 |
| 02.07.2025 | 09:57:10.615 | 4,810 BZ | 240 | 1.154,400 | 2.820,000 | 12.646,100 |
| 02.07.2025 | 09:49:11.172 | 4,810 BZ | 240 | 1.154,400 | 2.580,000 | 11.491,700 |
| 02.07.2025 | 09:47:46.411 | 4,930 BZ | 240 | 1.183,200 | 2.340,000 | 10.337,300 |
| 02.07.2025 | 09:19:04.720 | 4,800 BZ | 240 | 1.152,000 | 2.100,000 | 9.154,100 |
| 02.07.2025 | 09:18:59.060 | 4,840 BZ | 240 | 1.161,600 | 1.860,000 | 8.002,100 |
| 02.07.2025 | 09:15:05.264 | 4,910 G | - | - | 1.620,000 | 6.840,500 |
| 02.07.2025 | 08:13:57.623 | 4,280 BZ | 310 | 1.326,800 | 1.620,000 | 6.840,500 |
| 02.07.2025 | 08:13:27.706 | 4,270 BZ | 310 | 1.323,700 | 1.310,000 | 5.513,700 |
| 02.07.2025 | 08:12:47.150 | 4,310 BZ | 250 | 1.077,500 | 1.000,000 | 4.190,000 |