DAX/XDAX/KO/Call [endlos]/MS
WKN MK97Y8
ISIN DE000MK97Y81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.01.2026 | 21:15:57.679 | 25,110 G | - | - | - | - |
| 06.01.2026 | 21:15:57.679 | 25,110 G | - | - | - | - |
| 06.01.2026 | 20:18:48.589 | 25,110 G | - | - | - | - |
| 06.01.2026 | 19:51:42.775 | 24,900 G | - | - | - | - |
| 06.01.2026 | 19:12:20.498 | 24,870 G | - | - | - | - |
| 06.01.2026 | 18:09:49.834 | 24,540 G | - | - | - | - |
| 06.01.2026 | 17:18:38.564 | 24,560 G | - | - | - | - |
| 06.01.2026 | 16:17:03.783 | 24,580 G | - | - | - | - |
| 06.01.2026 | 15:37:42.448 | 24,660 G | - | - | - | - |
| 06.01.2026 | 14:18:18.135 | 24,890 G | - | - | - | - |
| 06.01.2026 | 13:18:46.547 | 24,740 G | - | - | - | - |
| 06.01.2026 | 12:55:20.295 | 24,580 G | - | - | - | - |
| 06.01.2026 | 12:21:57.948 | 24,590 G | - | - | - | - |
| 06.01.2026 | 11:55:42.503 | 24,250 G | - | - | - | - |
| 06.01.2026 | 11:21:49.941 | 24,100 G | - | - | - | - |
| 06.01.2026 | 10:06:38.890 | 24,320 G | - | - | - | - |
| 06.01.2026 | 09:10:35.281 | 24,370 G | - | - | - | - |
| 06.01.2026 | 08:14:38.569 | 24,660 G | - | - | - | - |
| 05.01.2026 | 21:01:58.722 | 23,890 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 21:01:58.722 | 23,890 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 20:14:35.664 | 23,850 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 19:13:05.082 | 23,830 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 19:04:13.764 | 23,900 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 18:11:23.002 | 24,050 G | - | - | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 17:34:44.595 | 24,100 BZ | 300 | 7.230,000 | 49.700,000 | 1.128.749,000 |
| 05.01.2026 | 17:34:29.455 | 24,170 BZ | 300 | 7.251,000 | 49.400,000 | 1.121.519,000 |
| 05.01.2026 | 17:34:11.600 | 24,100 BZ | 300 | 7.230,000 | 49.100,000 | 1.114.268,000 |
| 05.01.2026 | 17:34:03.459 | 24,130 BZ | 300 | 7.239,000 | 48.800,000 | 1.107.038,000 |
| 05.01.2026 | 17:33:45.492 | 24,150 BZ | 200 | 4.830,000 | 48.500,000 | 1.099.799,000 |
| 05.01.2026 | 17:33:39.781 | 24,140 BZ | 200 | 4.828,000 | 48.300,000 | 1.094.969,000 |
| 05.01.2026 | 17:33:34.277 | 24,150 BZ | 200 | 4.830,000 | 48.100,000 | 1.090.141,000 |
| 05.01.2026 | 17:33:28.859 | 24,120 BZ | 200 | 4.824,000 | 47.900,000 | 1.085.311,000 |
| 05.01.2026 | 17:33:02.476 | 24,170 BZ | 200 | 4.834,000 | 47.700,000 | 1.080.487,000 |
| 05.01.2026 | 17:32:58.785 | 24,160 BZ | 200 | 4.832,000 | 47.500,000 | 1.075.653,000 |
| 05.01.2026 | 17:31:31.357 | 24,050 BZ | 200 | 4.810,000 | 47.300,000 | 1.070.821,000 |
| 05.01.2026 | 17:31:16.161 | 24,040 BZ | 200 | 4.808,000 | 47.100,000 | 1.066.011,000 |
| 05.01.2026 | 17:30:52.831 | 24,000 BZ | 200 | 4.800,000 | 46.900,000 | 1.061.203,000 |
| 05.01.2026 | 17:30:47.433 | 24,000 BZ | 200 | 4.800,000 | 46.700,000 | 1.056.403,000 |
| 05.01.2026 | 17:28:24.055 | 24,090 BZ | 200 | 4.818,000 | 46.500,000 | 1.051.603,000 |
| 05.01.2026 | 17:28:13.341 | 24,100 BZ | 200 | 4.820,000 | 46.300,000 | 1.046.785,000 |
| 05.01.2026 | 17:21:41.910 | 23,850 G | - | - | 46.100,000 | 1.041.965,000 |
| 05.01.2026 | 17:03:55.791 | 23,820 BZ | 300 | 7.146,000 | 46.100,000 | 1.041.965,000 |
| 05.01.2026 | 17:03:34.888 | 23,800 BZ | 300 | 7.140,000 | 45.800,000 | 1.034.819,000 |
| 05.01.2026 | 17:02:47.606 | 23,880 BZ | 300 | 7.164,000 | 45.500,000 | 1.027.679,000 |
| 05.01.2026 | 17:02:20.862 | 23,850 BZ | 300 | 7.155,000 | 45.200,000 | 1.020.515,000 |
| 05.01.2026 | 16:26:10.794 | 23,570 G | - | - | 44.900,000 | 1.013.360,000 |
| 05.01.2026 | 16:13:38.283 | 23,480 BZ | 100 | 2.348,000 | 44.900,000 | 1.013.360,000 |
| 05.01.2026 | 16:13:31.731 | 23,450 BZ | 100 | 2.345,000 | 44.800,000 | 1.011.012,000 |
| 05.01.2026 | 16:12:37.033 | 23,400 BZ | 100 | 2.340,000 | 44.600,000 | 1.006.329,000 |
| 05.01.2026 | 16:05:58.349 | 23,390 BZ | 200 | 4.678,000 | 44.500,000 | 1.003.989,000 |
| 05.01.2026 | 16:05:46.400 | 23,380 BZ | 200 | 4.676,000 | 44.300,000 | 999.311,000 |
| 05.01.2026 | 16:02:16.788 | 23,230 BZ | 200 | 4.646,000 | 44.100,000 | 994.635,000 |
| 05.01.2026 | 16:02:08.935 | 23,290 BZ | 200 | 4.658,000 | 43.900,000 | 989.989,000 |
| 05.01.2026 | 15:49:13.344 | 23,210 G | - | - | 43.700,000 | 985.331,000 |
| 05.01.2026 | 15:35:09.637 | 23,130 BZ | 500 | 11.565,000 | 43.700,000 | 985.331,000 |
| 05.01.2026 | 15:34:59.665 | 23,080 BZ | 500 | 11.540,000 | 43.200,000 | 973.766,000 |
| 05.01.2026 | 15:32:11.023 | 23,050 BZ | 200 | 4.610,000 | 42.700,000 | 962.226,000 |
| 05.01.2026 | 15:31:57.062 | 22,980 BZ | 200 | 4.596,000 | 42.500,000 | 957.616,000 |
| 05.01.2026 | 15:26:57.573 | 22,970 BZ | 300 | 6.891,000 | 42.300,000 | 953.020,000 |
| 05.01.2026 | 15:26:49.041 | 22,950 BZ | 300 | 6.885,000 | 42.000,000 | 946.129,000 |
| 05.01.2026 | 15:24:13.984 | 22,860 BZ | 300 | 6.858,000 | 41.700,000 | 939.244,000 |
| 05.01.2026 | 15:24:06.447 | 22,840 BZ | 300 | 6.852,000 | 41.400,000 | 932.386,000 |
| 05.01.2026 | 15:23:36.608 | 22,820 BZ | 300 | 6.846,000 | 41.100,000 | 925.534,000 |
| 05.01.2026 | 15:22:43.141 | 22,820 BZ | 300 | 6.846,000 | 40.800,000 | 918.688,000 |
| 05.01.2026 | 15:20:07.529 | 22,900 BZ | 300 | 6.870,000 | 40.500,000 | 911.842,000 |
| 05.01.2026 | 15:19:57.361 | 22,910 BZ | 300 | 6.873,000 | 40.200,000 | 904.972,000 |
| 05.01.2026 | 15:06:29.704 | 22,660 BZ | 200 | 4.532,000 | 39.900,000 | 898.099,000 |
| 05.01.2026 | 15:05:01.615 | 22,710 BZ | 200 | 4.542,000 | 39.700,000 | 893.567,000 |
| 05.01.2026 | 15:01:39.958 | 22,630 BZ | 200 | 4.526,000 | 39.500,000 | 889.025,000 |
| 05.01.2026 | 15:01:34.316 | 22,590 BZ | 200 | 4.518,000 | 39.300,000 | 884.499,000 |
| 05.01.2026 | 15:00:06.199 | 22,550 BZ | 200 | 4.510,000 | 39.100,000 | 879.981,000 |
| 05.01.2026 | 14:59:57.927 | 22,570 BZ | 200 | 4.514,000 | 38.900,000 | 875.471,000 |
| 05.01.2026 | 14:58:19.848 | 22,640 BZ | 200 | 4.528,000 | 38.700,000 | 870.957,000 |
| 05.01.2026 | 14:58:13.818 | 22,670 BZ | 200 | 4.534,000 | 38.500,000 | 866.429,000 |
| 05.01.2026 | 14:57:46.329 | 22,640 BZ | 200 | 4.528,000 | 38.300,000 | 861.895,000 |
| 05.01.2026 | 14:57:31.975 | 22,610 BZ | 200 | 4.522,000 | 38.100,000 | 857.367,000 |
| 05.01.2026 | 14:57:06.790 | 22,570 BZ | 200 | 4.514,000 | 37.900,000 | 852.845,000 |
| 05.01.2026 | 14:56:23.491 | 22,580 BZ | 200 | 4.516,000 | 37.700,000 | 848.331,000 |
| 05.01.2026 | 14:54:18.578 | 22,550 BZ | 200 | 4.510,000 | 37.500,000 | 843.815,000 |
| 05.01.2026 | 14:54:14.849 | 22,560 BZ | 200 | 4.512,000 | 37.300,000 | 839.305,000 |
| 05.01.2026 | 14:53:57.841 | 22,530 BZ | 300 | 6.759,000 | 37.100,000 | 834.793,000 |
| 05.01.2026 | 14:53:46.924 | 22,490 BZ | 300 | 6.747,000 | 36.800,000 | 828.034,000 |
| 05.01.2026 | 14:46:23.247 | 22,510 BZ | 300 | 6.753,000 | 36.500,000 | 821.287,000 |
| 05.01.2026 | 14:46:09.934 | 22,490 BZ | 300 | 6.747,000 | 36.200,000 | 814.534,000 |
| 05.01.2026 | 14:46:01.745 | 22,460 BZ | 500 | 11.230,000 | 35.900,000 | 807.787,000 |
| 05.01.2026 | 14:45:56.936 | 22,450 BZ | 500 | 11.225,000 | 35.400,000 | 796.557,000 |
| 05.01.2026 | 14:45:44.560 | 22,440 BZ | 500 | 11.220,000 | 34.900,000 | 785.332,000 |
| 05.01.2026 | 14:45:39.188 | 22,420 BZ | 500 | 11.210,000 | 34.400,000 | 774.112,000 |
| 05.01.2026 | 14:44:46.516 | 22,370 BZ | 200 | 4.474,000 | 33.900,000 | 762.902,000 |
| 05.01.2026 | 14:44:22.722 | 22,360 BZ | 200 | 4.472,000 | 33.700,000 | 758.428,000 |
| 05.01.2026 | 14:43:30.480 | 22,330 BZ | 200 | 4.466,000 | 33.500,000 | 753.956,000 |
| 05.01.2026 | 14:43:21.647 | 22,350 BZ | 200 | 4.470,000 | 33.300,000 | 749.490,000 |
| 05.01.2026 | 14:38:52.817 | 22,400 BZ | 1.000 | 22.400,000 | 33.100,000 | 745.020,000 |
| 05.01.2026 | 14:38:48.882 | 22,430 BZ | 1.000 | 22.430,000 | 32.100,000 | 722.620,000 |
| 05.01.2026 | 14:38:20.243 | 22,440 BZ | 300 | 6.732,000 | 31.100,000 | 700.190,000 |
| 05.01.2026 | 14:37:47.426 | 22,420 BZ | 300 | 6.726,000 | 30.800,000 | 693.458,000 |
| 05.01.2026 | 14:37:00.580 | 22,450 BZ | 300 | 6.735,000 | 30.500,000 | 686.732,000 |
| 05.01.2026 | 14:36:49.991 | 22,460 BZ | 300 | 6.738,000 | 30.200,000 | 679.997,000 |
| 05.01.2026 | 14:17:34.713 | 22,480 BZ | 200 | 4.496,000 | 29.900,000 | 673.259,000 |
| 05.01.2026 | 14:17:27.205 | 22,470 BZ | 200 | 4.494,000 | 29.700,000 | 668.763,000 |