DAX/KO/Call [endlos]/MS
WKN MK98AF
ISIN DE000MK98AF2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21:59:03.674 | 3,740 BZ | 710 | 2.655,400 | 21.360,000 | 70.725,650 |
| 03.07.2025 | 21:59:03.674 | 3,740 BZ | 710 | 2.655,400 | 21.360,000 | 70.725,650 |
| 03.07.2025 | 21:30:01.199 | 3,570 BZ | 375 | 1.338,750 | 20.650,000 | 68.070,250 |
| 03.07.2025 | 21:27:56.128 | 3,600 BZ | 375 | 1.350,000 | 20.275,000 | 66.731,500 |
| 03.07.2025 | 21:21:47.237 | 3,520 BZ | 390 | 1.372,800 | 19.900,000 | 65.381,500 |
| 03.07.2025 | 21:21:34.492 | 3,510 BZ | 390 | 1.368,900 | 19.510,000 | 64.008,700 |
| 03.07.2025 | 21:21:04.065 | 3,580 BZ | 390 | 1.396,200 | 19.120,000 | 62.639,800 |
| 03.07.2025 | 21:20:18.683 | 3,600 BZ | 390 | 1.404,000 | 18.730,000 | 61.243,600 |
| 03.07.2025 | 21:14:43.923 | 3,570 BZ | 400 | 1.428,000 | 18.340,000 | 59.839,600 |
| 03.07.2025 | 21:13:07.644 | 3,550 BZ | 400 | 1.420,000 | 17.940,000 | 58.411,600 |
| 03.07.2025 | 21:03:00.078 | 3,660 G | - | - | 17.540,000 | 56.991,600 |
| 03.07.2025 | 20:02:10.104 | 3,740 G | - | - | 17.540,000 | 56.991,600 |
| 03.07.2025 | 19:24:58.416 | 3,740 BZ | 400 | 1.496,000 | 17.540,000 | 56.991,600 |
| 03.07.2025 | 19:24:36.926 | 3,750 BZ | 400 | 1.500,000 | 17.140,000 | 55.495,600 |
| 03.07.2025 | 19:02:38.119 | 3,710 G | - | - | 16.740,000 | 53.995,600 |
| 03.07.2025 | 19:02:11.849 | 3,700 BZ | 335 | 1.239,500 | 16.740,000 | 53.995,600 |
| 03.07.2025 | 19:02:02.981 | 3,710 BZ | 335 | 1.242,850 | 16.405,000 | 52.756,100 |
| 03.07.2025 | 18:04:36.884 | 3,680 G | - | - | 16.070,000 | 51.513,250 |
| 03.07.2025 | 18:01:32.141 | 3,770 G | - | - | 16.070,000 | 51.513,250 |
| 03.07.2025 | 17:47:36.494 | 3,770 BZ | 330 | 1.244,100 | 16.070,000 | 51.513,250 |
| 03.07.2025 | 17:46:19.284 | 3,750 BZ | 330 | 1.237,500 | 15.740,000 | 50.269,150 |
| 03.07.2025 | 17:40:52.149 | 3,820 BZ | 330 | 1.260,600 | 15.410,000 | 49.031,650 |
| 03.07.2025 | 17:38:36.962 | 3,730 BZ | 330 | 1.230,900 | 15.080,000 | 47.771,050 |
| 03.07.2025 | 17:07:14.466 | 3,290 BZ | 100 | 329,000 | 14.750,000 | 46.540,150 |
| 03.07.2025 | 16:51:52.853 | 3,080 G | - | - | 14.650,000 | 46.211,150 |
| 03.07.2025 | 16:51:21.195 | 3,060 BZ | 665 | 2.034,900 | 14.650,000 | 46.211,150 |
| 03.07.2025 | 16:47:42.328 | 3,180 BZ | 315 | 1.001,700 | 13.985,000 | 44.176,250 |
| 03.07.2025 | 16:47:37.521 | 3,180 BZ | 315 | 1.001,700 | 13.670,000 | 43.174,550 |
| 03.07.2025 | 16:44:11.488 | 3,050 BZ | 350 | 1.067,500 | 13.355,000 | 42.172,850 |
| 03.07.2025 | 16:43:54.416 | 3,050 BZ | 350 | 1.067,500 | 13.005,000 | 41.105,350 |
| 03.07.2025 | 16:35:07.469 | 3,190 BZ | 350 | 1.116,500 | 12.655,000 | 40.037,850 |
| 03.07.2025 | 16:34:52.160 | 3,200 BZ | 350 | 1.120,000 | 12.305,000 | 38.921,350 |
| 03.07.2025 | 16:34:21.114 | 3,200 BZ | 350 | 1.120,000 | 11.955,000 | 37.801,350 |
| 03.07.2025 | 16:34:15.673 | 3,240 BZ | 350 | 1.134,000 | 11.605,000 | 36.681,350 |
| 03.07.2025 | 16:32:56.986 | 3,280 BZ | 320 | 1.049,600 | 11.255,000 | 35.547,350 |
| 03.07.2025 | 16:32:43.482 | 3,290 BZ | 920 | 3.026,800 | 10.935,000 | 34.497,750 |
| 03.07.2025 | 16:32:25.984 | 3,420 BZ | 375 | 1.282,500 | 10.015,000 | 31.470,950 |
| 03.07.2025 | 16:32:20.522 | 3,480 BZ | 375 | 1.305,000 | 9.640,000 | 30.188,450 |
| 03.07.2025 | 16:15:30.973 | 3,610 BZ | 360 | 1.299,600 | 9.265,000 | 28.883,450 |
| 03.07.2025 | 16:15:22.898 | 3,580 BZ | 360 | 1.288,800 | 8.905,000 | 27.583,850 |
| 03.07.2025 | 15:43:25.465 | 3,280 BZ | 320 | 1.049,600 | 8.545,000 | 26.295,050 |
| 03.07.2025 | 15:43:05.763 | 3,300 BZ | 320 | 1.056,000 | 8.225,000 | 25.245,450 |
| 03.07.2025 | 15:33:39.900 | 3,040 BZ | 360 | 1.094,400 | 7.905,000 | 24.189,450 |
| 03.07.2025 | 15:32:30.942 | 2,910 BZ | 360 | 1.047,600 | 7.545,000 | 23.095,050 |
| 03.07.2025 | 15:30:32.948 | 2,920 BZ | 720 | 2.102,400 | 7.185,000 | 22.047,450 |
| 03.07.2025 | 15:30:15.701 | 3,050 G | - | - | 6.465,000 | 19.945,050 |
| 03.07.2025 | 15:28:45.308 | 3,020 BZ | 370 | 1.117,400 | 6.465,000 | 19.945,050 |
| 03.07.2025 | 15:28:27.302 | 3,040 BZ | 370 | 1.124,800 | 6.095,000 | 18.827,650 |
| 03.07.2025 | 15:11:56.360 | 3,200 BZ | 350 | 1.120,000 | 5.725,000 | 17.702,850 |
| 03.07.2025 | 15:10:18.390 | 3,210 BZ | 350 | 1.123,500 | 5.375,000 | 16.582,850 |
| 03.07.2025 | 14:57:57.256 | 3,070 BZ | 350 | 1.074,500 | 5.025,000 | 15.459,350 |
| 03.07.2025 | 14:57:46.539 | 3,060 BZ | 350 | 1.071,000 | 4.675,000 | 14.384,850 |
| 03.07.2025 | 14:50:46.521 | 3,000 BZ | 350 | 1.050,000 | 4.325,000 | 13.313,850 |
| 03.07.2025 | 14:50:39.652 | 3,020 BZ | 350 | 1.057,000 | 3.975,000 | 12.263,850 |
| 03.07.2025 | 14:37:09.574 | 3,250 BZ | 545 | 1.771,250 | 3.625,000 | 11.206,850 |
| 03.07.2025 | 13:53:30.957 | 2,490 G | - | - | 3.080,000 | 9.435,600 |
| 03.07.2025 | 12:39:00.079 | 2,650 G | - | - | 3.080,000 | 9.435,600 |
| 03.07.2025 | 11:20:25.455 | 2,680 G | - | - | 3.080,000 | 9.435,600 |
| 03.07.2025 | 10:59:54.928 | 2,570 BZ | 380 | 976,600 | 3.080,000 | 9.435,600 |
| 03.07.2025 | 10:58:17.888 | 2,650 BZ | 380 | 1.007,000 | 2.700,000 | 8.459,000 |
| 03.07.2025 | 10:23:05.168 | 2,910 G | - | - | 2.320,000 | 7.452,000 |
| 03.07.2025 | 09:59:42.038 | 3,160 BZ | 380 | 1.200,800 | 2.320,000 | 7.452,000 |
| 03.07.2025 | 09:58:57.953 | 3,170 BZ | 380 | 1.204,600 | 1.940,000 | 6.251,200 |
| 03.07.2025 | 09:56:55.567 | 3,110 BZ | 390 | 1.212,900 | 1.560,000 | 5.046,600 |
| 03.07.2025 | 09:56:45.679 | 3,100 BZ | 390 | 1.209,000 | 1.170,000 | 3.833,700 |
| 03.07.2025 | 09:54:39.606 | 3,340 BZ | 390 | 1.302,600 | 780,000 | 2.624,700 |
| 03.07.2025 | 09:54:31.422 | 3,390 BZ | 390 | 1.322,100 | 390,000 | 1.322,100 |
| 03.07.2025 | 09:26:59.910 | 2,780 G | - | - | - | - |
| 02.07.2025 | 21:31:37.088 | 2,390 BZ | 550 | 1.314,500 | 6.000,000 | 13.862,000 |
| 02.07.2025 | 21:31:37.088 | 2,390 BZ | 550 | 1.314,500 | 6.000,000 | 13.862,000 |
| 02.07.2025 | 21:03:51.710 | 2,460 G | - | - | 5.450,000 | 12.547,500 |
| 02.07.2025 | 20:11:24.785 | 2,480 BZ | 550 | 1.364,000 | 5.450,000 | 12.547,500 |
| 02.07.2025 | 20:04:01.579 | 2,420 G | - | - | 4.900,000 | 11.183,500 |
| 02.07.2025 | 19:05:52.352 | 2,400 G | - | - | 4.900,000 | 11.183,500 |
| 02.07.2025 | 19:04:48.586 | 2,390 G | - | - | 4.900,000 | 11.183,500 |
| 02.07.2025 | 17:54:59.271 | 2,300 G | - | - | 4.900,000 | 11.183,500 |
| 02.07.2025 | 17:52:48.640 | 2,340 BZ | 650 | 1.521,000 | 4.900,000 | 11.183,500 |
| 02.07.2025 | 17:35:07.131 | 2,450 BZ | 650 | 1.592,500 | 4.250,000 | 9.662,500 |
| 02.07.2025 | 16:33:24.401 | 2,300 BZ | 800 | 1.840,000 | 3.600,000 | 8.070,000 |
| 02.07.2025 | 16:33:11.019 | 2,320 G | - | - | 2.800,000 | 6.230,000 |
| 02.07.2025 | 16:29:50.985 | 2,400 G | - | - | 2.800,000 | 6.230,000 |
| 02.07.2025 | 16:26:15.148 | 2,450 BZ | 800 | 1.960,000 | 2.800,000 | 6.230,000 |
| 02.07.2025 | 16:23:57.253 | 2,100 BZ | 1.000 | 2.100,000 | 2.000,000 | 4.270,000 |
| 02.07.2025 | 16:21:43.847 | 2,170 BZ | 1.000 | 2.170,000 | 1.000,000 | 2.170,000 |
| 02.07.2025 | 14:51:39.966 | 1,140 G | - | - | - | - |
| 02.07.2025 | 13:34:18.731 | 2,370 G | - | - | - | - |
| 02.07.2025 | 12:28:58.390 | 2,080 G | - | - | - | - |
| 02.07.2025 | 11:19:28.932 | 2,160 G | - | - | - | - |
| 02.07.2025 | 10:21:07.572 | 2,500 G | - | - | - | - |
| 02.07.2025 | 09:23:58.162 | 1,870 G | - | - | - | - |
| 01.07.2025 | 21:27:09.945 | 1,690 G | - | - | 12.720,000 | 29.027,200 |
| 01.07.2025 | 21:27:09.945 | 1,690 G | - | - | 12.720,000 | 29.027,200 |
| 01.07.2025 | 21:00:07.626 | 1,740 BZ | 650 | 1.131,000 | 12.720,000 | 29.027,200 |
| 01.07.2025 | 20:27:14.822 | 1,770 G | - | - | 12.070,000 | 27.896,200 |
| 01.07.2025 | 20:18:05.983 | 1,720 BZ | 650 | 1.118,000 | 12.070,000 | 27.896,200 |
| 01.07.2025 | 19:44:53.074 | 1,680 BZ | 1.300 | 2.184,000 | 11.420,000 | 26.778,200 |
| 01.07.2025 | 19:24:07.672 | 1,590 G | - | - | 10.120,000 | 24.594,200 |
| 01.07.2025 | 18:43:53.963 | 1,530 G | - | - | 10.120,000 | 24.594,200 |
| 01.07.2025 | 17:50:45.233 | 0,980 G | - | - | 10.120,000 | 24.594,200 |
| 01.07.2025 | 17:20:56.039 | 1,600 BZ | 680 | 1.088,000 | 10.120,000 | 24.594,200 |