DAX/KO/Call [endlos]/MS
WKN MK92CF
ISIN DE000MK92CF1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21:08:52.905 | 2,300 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 21:08:52.905 | 2,300 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 20:43:35.221 | 2,090 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 20:02:49.974 | 2,200 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 19:02:11.270 | 1,860 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 18:02:15.263 | 1,490 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 17:02:23.145 | 1,940 G | - | - | 12.178,000 | 41.699,300 |
| 02.09.2025 | 16:32:51.528 | 2,770 BZ | 365 | 1.011,050 | 12.178,000 | 41.699,300 |
| 02.09.2025 | 16:31:44.577 | 2,710 BZ | 365 | 989,150 | 11.813,000 | 40.688,250 |
| 02.09.2025 | 16:21:58.225 | 3,050 BZ | 323 | 985,150 | 11.448,000 | 39.699,100 |
| 02.09.2025 | 16:21:52.572 | 3,100 BZ | 323 | 1.001,300 | 11.125,000 | 38.713,950 |
| 02.09.2025 | 16:03:34.958 | 2,980 G | - | - | 10.802,000 | 37.712,650 |
| 02.09.2025 | 15:56:42.694 | 2,870 G | - | - | 10.802,000 | 37.712,650 |
| 02.09.2025 | 15:26:13.477 | 2,230 G | - | - | 10.802,000 | 37.712,650 |
| 02.09.2025 | 14:06:11.657 | 3,050 BZ | 330 | 1.006,500 | 10.802,000 | 37.712,650 |
| 02.09.2025 | 14:06:05.774 | 3,040 BZ | 330 | 1.003,200 | 10.472,000 | 36.706,150 |
| 02.09.2025 | 14:01:09.570 | 3,240 G | - | - | 10.142,000 | 35.702,950 |
| 02.09.2025 | 13:47:58.138 | 3,300 BZ | 310 | 1.023,000 | 10.142,000 | 35.702,950 |
| 02.09.2025 | 13:47:54.234 | 3,230 BZ | 310 | 1.001,300 | 9.832,000 | 34.679,950 |
| 02.09.2025 | 13:36:39.926 | 3,450 BZ | 290 | 1.000,500 | 9.522,000 | 33.678,650 |
| 02.09.2025 | 13:36:30.971 | 3,460 BZ | 290 | 1.003,400 | 9.232,000 | 32.678,150 |
| 02.09.2025 | 13:23:57.630 | 3,180 BZ | 320 | 1.017,600 | 8.942,000 | 31.674,750 |
| 02.09.2025 | 13:23:51.788 | 3,160 BZ | 320 | 1.011,200 | 8.622,000 | 30.657,150 |
| 02.09.2025 | 13:16:14.101 | 3,360 BZ | 298 | 1.001,280 | 8.302,000 | 29.645,950 |
| 02.09.2025 | 13:16:10.187 | 3,360 BZ | 298 | 1.001,280 | 8.004,000 | 28.644,670 |
| 02.09.2025 | 13:10:33.315 | 3,170 BZ | 315 | 998,550 | 7.706,000 | 27.643,390 |
| 02.09.2025 | 13:10:21.816 | 3,170 BZ | 315 | 998,550 | 7.391,000 | 26.644,840 |
| 02.09.2025 | 13:05:15.004 | 3,050 BZ | 330 | 1.006,500 | 7.076,000 | 25.646,290 |
| 02.09.2025 | 13:05:04.521 | 3,120 BZ | 330 | 1.029,600 | 6.746,000 | 24.639,790 |
| 02.09.2025 | 13:02:48.236 | 3,240 BZ | 310 | 1.004,400 | 6.416,000 | 23.610,190 |
| 02.09.2025 | 13:02:37.387 | 3,200 BZ | 310 | 992,000 | 6.106,000 | 22.605,790 |
| 02.09.2025 | 13:01:06.630 | 3,310 G | - | - | 5.796,000 | 21.613,790 |
| 02.09.2025 | 12:59:20.323 | 3,410 BZ | 295 | 1.005,950 | 5.796,000 | 21.613,790 |
| 02.09.2025 | 12:59:16.866 | 3,420 BZ | 295 | 1.008,900 | 5.501,000 | 20.607,840 |
| 02.09.2025 | 12:53:47.322 | 3,180 BZ | 330 | 1.049,400 | 5.206,000 | 19.598,940 |
| 02.09.2025 | 12:53:42.887 | 3,170 BZ | 330 | 1.046,100 | 4.876,000 | 18.549,540 |
| 02.09.2025 | 12:48:15.070 | 3,320 BZ | 300 | 996,000 | 4.546,000 | 17.503,440 |
| 02.09.2025 | 12:48:07.023 | 3,330 BZ | 300 | 999,000 | 4.246,000 | 16.507,440 |
| 02.09.2025 | 12:37:39.016 | 3,470 BZ | 290 | 1.006,300 | 3.946,000 | 15.508,440 |
| 02.09.2025 | 12:37:28.378 | 3,470 BZ | 290 | 1.006,300 | 3.656,000 | 14.502,140 |
| 02.09.2025 | 12:30:23.664 | 3,500 BZ | 390 | 1.365,000 | 3.366,000 | 13.495,840 |
| 02.09.2025 | 12:30:18.305 | 3,560 BZ | 390 | 1.388,400 | 2.976,000 | 12.130,840 |
| 02.09.2025 | 12:17:11.062 | 3,870 BZ | 350 | 1.354,500 | 2.586,000 | 10.742,440 |
| 02.09.2025 | 12:16:32.973 | 3,900 BZ | 350 | 1.365,000 | 2.236,000 | 9.387,940 |
| 02.09.2025 | 12:01:06.117 | 4,090 G | - | - | 1.886,000 | 8.022,940 |
| 02.09.2025 | 11:44:10.721 | 4,260 BZ | 235 | 1.001,100 | 1.886,000 | 8.022,940 |
| 02.09.2025 | 11:44:01.346 | 4,260 BZ | 235 | 1.001,100 | 1.651,000 | 7.021,840 |
| 02.09.2025 | 11:14:08.074 | 4,000 BZ | 250 | 1.000,000 | 1.416,000 | 6.020,740 |
| 02.09.2025 | 11:13:29.987 | 4,010 BZ | 250 | 1.002,500 | 1.166,000 | 5.020,740 |
| 02.09.2025 | 11:01:07.522 | 4,160 G | - | - | 916,000 | 4.018,240 |
| 02.09.2025 | 10:57:08.048 | 4,310 G | - | - | 916,000 | 4.018,240 |
| 02.09.2025 | 10:34:05.283 | 4,260 BZ | 235 | 1.001,100 | 916,000 | 4.018,240 |
| 02.09.2025 | 10:34:00.586 | 4,270 BZ | 235 | 1.003,450 | 681,000 | 3.017,140 |
| 02.09.2025 | 10:27:29.709 | 4,540 BZ | 223 | 1.012,420 | 446,000 | 2.013,690 |
| 02.09.2025 | 10:27:24.737 | 4,490 BZ | 223 | 1.001,270 | 223,000 | 1.001,270 |
| 02.09.2025 | 10:01:02.898 | 4,220 G | - | - | - | - |
| 02.09.2025 | 09:03:22.286 | 6,140 G | - | - | - | - |
| 02.09.2025 | 08:05:19.586 | 6,180 G | - | - | - | - |
| 01.09.2025 | 21:07:43.443 | 6,710 G | - | - | - | - |
| 01.09.2025 | 21:07:43.443 | 6,710 G | - | - | - | - |
| 01.09.2025 | 20:29:53.635 | 6,680 G | - | - | - | - |
| 01.09.2025 | 20:08:58.970 | 6,690 G | - | - | - | - |
| 01.09.2025 | 19:07:21.334 | 6,620 G | - | - | - | - |
| 01.09.2025 | 18:05:58.630 | 6,610 G | - | - | - | - |
| 01.09.2025 | 17:09:42.693 | 6,360 G | - | - | - | - |
| 01.09.2025 | 16:09:43.938 | 6,590 G | - | - | - | - |
| 01.09.2025 | 15:38:52.035 | 6,310 G | - | - | - | - |
| 01.09.2025 | 15:29:55.716 | 6,410 G | - | - | - | - |
| 01.09.2025 | 14:04:38.176 | 6,370 G | - | - | - | - |
| 01.09.2025 | 13:05:16.073 | 6,390 G | - | - | - | - |
| 01.09.2025 | 12:05:15.918 | 6,350 G | - | - | - | - |
| 01.09.2025 | 11:06:03.008 | 6,460 G | - | - | - | - |
| 01.09.2025 | 10:56:51.543 | 6,700 G | - | - | - | - |
| 01.09.2025 | 10:03:04.253 | 6,640 G | - | - | - | - |
| 01.09.2025 | 09:10:05.050 | 6,310 G | - | - | - | - |
| 01.09.2025 | 08:59:01.115 | 6,140 G | - | - | - | - |
| 01.09.2025 | 08:05:03.078 | 5,980 G | - | - | - | - |
| 29.08.2025 | 21:04:16.120 | 5,930 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 21:04:16.120 | 5,930 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 20:31:49.083 | 5,940 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 20:01:50.637 | 5,940 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 19:01:36.400 | 5,980 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 18:01:50.749 | 5,730 G | - | - | 2.060,000 | 12.117,320 |
| 29.08.2025 | 17:31:48.015 | 5,560 BZ | 180 | 1.000,800 | 2.060,000 | 12.117,320 |
| 29.08.2025 | 17:31:41.987 | 5,560 BZ | 180 | 1.000,800 | 1.880,000 | 11.116,520 |
| 29.08.2025 | 17:30:59.427 | 5,610 BZ | 177 | 992,970 | 1.700,000 | 10.115,720 |
| 29.08.2025 | 17:30:54.577 | 5,620 BZ | 177 | 994,740 | 1.523,000 | 9.122,750 |
| 29.08.2025 | 17:29:20.046 | 5,820 BZ | 173 | 1.006,860 | 1.346,000 | 8.128,010 |
| 29.08.2025 | 17:29:15.917 | 5,800 BZ | 173 | 1.003,400 | 1.173,000 | 7.121,150 |
| 29.08.2025 | 17:20:42.758 | 5,900 BZ | 170 | 1.003,000 | 1.000,000 | 6.117,750 |
| 29.08.2025 | 17:20:39.292 | 5,890 BZ | 170 | 1.001,300 | 830,000 | 5.114,750 |
| 29.08.2025 | 17:01:24.126 | 5,800 G | - | - | 660,000 | 4.113,450 |
| 29.08.2025 | 16:01:22.755 | 6,520 G | - | - | 660,000 | 4.113,450 |
| 29.08.2025 | 15:27:37.409 | 6,970 G | - | - | 660,000 | 4.113,450 |
| 29.08.2025 | 14:02:50.217 | 6,430 G | - | - | 660,000 | 4.113,450 |
| 29.08.2025 | 13:32:47.605 | 6,370 BZ | 330 | 2.102,100 | 660,000 | 4.113,450 |
| 29.08.2025 | 13:21:01.404 | 6,080 BZ | 165 | 1.003,200 | 330,000 | 2.011,350 |
| 29.08.2025 | 13:17:40.366 | 6,110 BZ | 165 | 1.008,150 | 165,000 | 1.008,150 |
| 29.08.2025 | 13:04:09.042 | 6,030 G | - | - | - | - |
| 29.08.2025 | 12:05:26.401 | 5,820 G | - | - | - | - |