DAX/XDAX/KO/Put [endlos]/MS
WKN MK8JQU
ISIN DE000MK8JQU9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.10.2026 | 21:07:17.698 | 37,650 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 21:07:17.698 | 37,650 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 19:07:13.771 | 36,840 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 18:07:04.126 | 36,110 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 17:09:32.011 | 35,140 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 16:06:07.964 | 34,900 G | - | - | 1.508,000 | 53.258,500 |
| 16.10.2026 | 15:59:48.688 | 35,000 BZ | 29 | 1.015,000 | 1.508,000 | 53.258,500 |
| 16.10.2026 | 15:59:27.901 | 35,040 BZ | 29 | 1.016,160 | 1.479,000 | 52.243,500 |
| 16.10.2026 | 15:58:59.870 | 34,980 BZ | 29 | 1.014,420 | 1.450,000 | 51.227,340 |
| 16.10.2026 | 15:58:49.291 | 34,970 BZ | 29 | 1.014,130 | 1.392,000 | 49.198,790 |
| 16.10.2026 | 15:58:39.376 | 34,910 BZ | 29 | 1.012,390 | 1.363,000 | 48.184,660 |
| 16.10.2026 | 15:58:06.142 | 34,970 BZ | 29 | 1.014,130 | 1.334,000 | 47.172,270 |
| 16.10.2026 | 15:57:51.012 | 34,990 BZ | 29 | 1.014,710 | 1.305,000 | 46.158,140 |
| 16.10.2026 | 15:34:25.570 | 35,180 BZ | 29 | 1.020,220 | 1.276,000 | 45.143,430 |
| 16.10.2026 | 15:34:19.405 | 35,180 BZ | 29 | 1.020,220 | 1.247,000 | 44.123,210 |
| 16.10.2026 | 15:32:02.654 | 35,140 G | - | - | 1.218,000 | 43.102,990 |
| 16.10.2026 | 15:30:45.549 | 35,040 BZ | 29 | 1.016,160 | 1.218,000 | 43.102,990 |
| 16.10.2026 | 15:30:39.516 | 35,060 BZ | 29 | 1.016,740 | 1.189,000 | 42.086,830 |
| 16.10.2026 | 15:29:20.566 | 35,010 BZ | 29 | 1.015,290 | 1.160,000 | 41.070,090 |
| 16.10.2026 | 15:29:16.528 | 35,010 BZ | 29 | 1.015,290 | 1.131,000 | 40.054,800 |
| 16.10.2026 | 15:26:35.911 | 35,120 BZ | 29 | 1.018,480 | 1.102,000 | 39.039,510 |
| 16.10.2026 | 15:26:27.314 | 35,110 BZ | 29 | 1.018,190 | 1.073,000 | 38.021,030 |
| 16.10.2026 | 15:12:35.677 | 35,340 BZ | 29 | 1.024,860 | 1.044,000 | 37.002,840 |
| 16.10.2026 | 15:12:27.889 | 35,320 BZ | 29 | 1.024,280 | 1.015,000 | 35.977,980 |
| 16.10.2026 | 15:11:47.924 | 35,250 BZ | 29 | 1.022,250 | 986,000 | 34.953,700 |
| 16.10.2026 | 15:10:50.336 | 35,300 BZ | 29 | 1.023,700 | 957,000 | 33.931,450 |
| 16.10.2026 | 15:01:07.172 | 35,270 BZ | 29 | 1.022,830 | 928,000 | 32.907,750 |
| 16.10.2026 | 15:01:02.588 | 35,240 BZ | 29 | 1.021,960 | 899,000 | 31.884,920 |
| 16.10.2026 | 14:59:45.471 | 35,200 BZ | 29 | 1.020,800 | 870,000 | 30.862,960 |
| 16.10.2026 | 14:59:04.757 | 35,200 BZ | 29 | 1.020,800 | 841,000 | 29.842,160 |
| 16.10.2026 | 14:55:22.881 | 35,280 BZ | 29 | 1.023,120 | 812,000 | 28.821,360 |
| 16.10.2026 | 14:55:11.125 | 35,300 BZ | 29 | 1.023,700 | 783,000 | 27.798,240 |
| 16.10.2026 | 14:53:02.505 | 35,330 BZ | 29 | 1.024,570 | 754,000 | 26.774,540 |
| 16.10.2026 | 14:51:52.918 | 35,380 BZ | 29 | 1.026,020 | 725,000 | 25.749,970 |
| 16.10.2026 | 14:49:45.560 | 35,310 BZ | 29 | 1.023,990 | 696,000 | 24.723,950 |
| 16.10.2026 | 14:49:35.653 | 35,320 BZ | 29 | 1.024,280 | 667,000 | 23.699,960 |
| 16.10.2026 | 14:49:00.148 | 35,380 BZ | 29 | 1.026,020 | 638,000 | 22.675,680 |
| 16.10.2026 | 14:48:51.828 | 35,380 BZ | 29 | 1.026,020 | 609,000 | 21.649,660 |
| 16.10.2026 | 14:45:32.452 | 35,470 BZ | 29 | 1.028,630 | 580,000 | 20.623,640 |
| 16.10.2026 | 14:45:23.368 | 35,490 BZ | 29 | 1.029,210 | 551,000 | 19.595,010 |
| 16.10.2026 | 14:44:32.187 | 35,420 BZ | 29 | 1.027,180 | 522,000 | 18.565,800 |
| 16.10.2026 | 14:44:28.275 | 35,440 BZ | 29 | 1.027,760 | 493,000 | 17.538,620 |
| 16.10.2026 | 14:43:34.190 | 35,390 BZ | 29 | 1.026,310 | 464,000 | 16.510,860 |
| 16.10.2026 | 14:43:28.895 | 35,400 BZ | 29 | 1.026,600 | 435,000 | 15.484,550 |
| 16.10.2026 | 14:41:08.292 | 35,420 BZ | 29 | 1.027,180 | 406,000 | 14.457,950 |
| 16.10.2026 | 14:40:50.312 | 35,440 BZ | 29 | 1.027,760 | 377,000 | 13.430,770 |
| 16.10.2026 | 14:07:40.349 | 35,630 G | - | - | 348,000 | 12.403,010 |
| 16.10.2026 | 13:03:47.033 | 35,090 G | - | - | 348,000 | 12.403,010 |
| 16.10.2026 | 12:09:12.286 | 35,770 G | - | - | 348,000 | 12.403,010 |
| 16.10.2026 | 11:30:31.192 | 35,420 BZ | 29 | 1.027,180 | 348,000 | 12.403,010 |
| 16.10.2026 | 11:29:33.765 | 35,410 BZ | 29 | 1.026,890 | 319,000 | 11.375,830 |
| 16.10.2026 | 11:27:54.488 | 35,350 BZ | 29 | 1.025,150 | 290,000 | 10.348,940 |
| 16.10.2026 | 11:27:37.680 | 35,350 BZ | 29 | 1.025,150 | 261,000 | 9.323,790 |
| 16.10.2026 | 11:09:36.967 | 35,490 G | - | - | 232,000 | 8.298,640 |
| 16.10.2026 | 10:11:06.353 | 35,810 BZ | 29 | 1.038,490 | 232,000 | 8.298,640 |
| 16.10.2026 | 10:10:58.152 | 35,820 BZ | 29 | 1.038,780 | 203,000 | 7.260,150 |
| 16.10.2026 | 10:10:43.326 | 35,780 BZ | 29 | 1.037,620 | 174,000 | 6.221,370 |
| 16.10.2026 | 10:08:52.969 | 35,770 BZ | 29 | 1.037,330 | 145,000 | 5.183,750 |
| 16.10.2026 | 10:08:03.898 | 35,680 BZ | 29 | 1.034,720 | 116,000 | 4.146,420 |
| 16.10.2026 | 10:07:59.657 | 35,720 BZ | 29 | 1.035,880 | 87,000 | 3.111,700 |
| 16.10.2026 | 10:07:26.622 | 35,780 BZ | 29 | 1.037,620 | 58,000 | 2.075,820 |
| 16.10.2026 | 10:06:51.681 | 35,800 BZ | 29 | 1.038,200 | 29,000 | 1.038,200 |
| 16.10.2026 | 10:03:07.438 | 35,940 G | - | - | - | - |
| 16.10.2026 | 09:11:42.997 | 36,500 G | - | - | - | - |
| 16.10.2026 | 08:59:58.075 | 36,970 G | - | - | - | - |
| 16.10.2026 | 08:08:18.249 | 36,950 G | - | - | - | - |
| 15.10.2026 | 21:04:27.309 | 37,480 G | - | - | 672,000 | 25.497,360 |
| 15.10.2026 | 18:04:08.411 | 38,090 G | - | - | 672,000 | 25.497,360 |
| 15.10.2026 | 17:44:17.211 | 37,960 BZ | 56 | 2.125,760 | 672,000 | 25.497,360 |
| 15.10.2026 | 17:44:11.310 | 37,950 BZ | 28 | 1.062,600 | 616,000 | 23.371,600 |
| 15.10.2026 | 17:44:04.664 | 37,920 BZ | 28 | 1.061,760 | 588,000 | 22.309,000 |
| 15.10.2026 | 17:43:19.207 | 37,860 BZ | 28 | 1.060,080 | 560,000 | 21.247,240 |
| 15.10.2026 | 17:43:07.257 | 37,880 BZ | 28 | 1.060,640 | 532,000 | 20.187,160 |
| 15.10.2026 | 17:42:22.326 | 37,840 BZ | 28 | 1.059,520 | 504,000 | 19.126,520 |
| 15.10.2026 | 17:42:04.868 | 37,840 BZ | 28 | 1.059,520 | 476,000 | 18.067,000 |
| 15.10.2026 | 17:39:09.683 | 37,870 BZ | 28 | 1.060,360 | 448,000 | 17.007,480 |
| 15.10.2026 | 17:38:01.877 | 37,890 BZ | 28 | 1.060,920 | 420,000 | 15.947,120 |
| 15.10.2026 | 17:37:55.319 | 37,860 BZ | 28 | 1.060,080 | 392,000 | 14.886,200 |
| 15.10.2026 | 17:37:39.203 | 37,810 BZ | 28 | 1.058,680 | 364,000 | 13.826,120 |
| 15.10.2026 | 17:36:37.559 | 37,880 BZ | 28 | 1.060,640 | 336,000 | 12.767,440 |
| 15.10.2026 | 17:36:28.033 | 37,900 BZ | 28 | 1.061,200 | 308,000 | 11.706,800 |
| 15.10.2026 | 17:35:29.359 | 37,960 BZ | 28 | 1.062,880 | 280,000 | 10.645,600 |
| 15.10.2026 | 17:34:08.322 | 38,120 BZ | 28 | 1.067,360 | 252,000 | 9.582,720 |
| 15.10.2026 | 17:33:42.097 | 38,030 BZ | 28 | 1.064,840 | 224,000 | 8.515,360 |
| 15.10.2026 | 17:33:27.859 | 38,010 BZ | 28 | 1.064,280 | 196,000 | 7.450,520 |
| 15.10.2026 | 17:32:53.359 | 37,930 BZ | 28 | 1.062,040 | 168,000 | 6.386,240 |
| 15.10.2026 | 17:32:43.686 | 37,940 BZ | 28 | 1.062,320 | 140,000 | 5.324,200 |
| 15.10.2026 | 17:30:14.845 | 37,980 BZ | 28 | 1.063,440 | 112,000 | 4.261,880 |
| 15.10.2026 | 17:29:34.419 | 38,090 BZ | 28 | 1.066,520 | 56,000 | 2.133,600 |
| 15.10.2026 | 17:29:28.033 | 38,110 BZ | 28 | 1.067,080 | 28,000 | 1.067,080 |
| 15.10.2026 | 17:05:27.948 | 37,590 G | - | - | - | - |
| 15.10.2026 | 15:29:14.932 | 39,310 G | - | - | - | - |
| 15.10.2026 | 14:03:34.118 | 40,020 G | - | - | - | - |
| 15.10.2026 | 13:02:10.230 | 39,700 G | - | - | - | - |
| 15.10.2026 | 12:04:41.333 | 39,990 G | - | - | - | - |
| 15.10.2026 | 11:06:48.131 | 39,310 G | - | - | - | - |
| 15.10.2026 | 10:03:23.317 | 39,240 G | - | - | - | - |
| 15.10.2026 | 09:10:03.500 | 39,540 G | - | - | - | - |
| 15.10.2026 | 08:56:16.100 | 39,850 G | - | - | - | - |
| 15.10.2026 | 08:06:39.144 | 39,780 G | - | - | - | - |