DAX/KO/Put [endlos]/MS
WKN MK9N8Z
ISIN DE000MK9N8Z4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.10.2026 | 21:48:11.517 | 12,340 BZ | 100 | 1.234,000 | 19.100,000 | 199.728,250 |
| 16.10.2026 | 21:48:11.517 | 12,340 BZ | 100 | 1.234,000 | 19.100,000 | 199.728,250 |
| 16.10.2026 | 21:47:57.920 | 12,370 BZ | 100 | 1.237,000 | 19.000,000 | 198.494,250 |
| 16.10.2026 | 21:06:24.933 | 12,510 G | - | - | 18.900,000 | 197.257,250 |
| 16.10.2026 | 19:06:13.441 | 11,860 G | - | - | 18.900,000 | 197.257,250 |
| 16.10.2026 | 17:17:03.941 | 10,180 BZ | 125 | 1.272,500 | 18.900,000 | 197.257,250 |
| 16.10.2026 | 17:16:55.630 | 10,140 BZ | 125 | 1.267,500 | 18.775,000 | 195.984,750 |
| 16.10.2026 | 17:08:20.322 | 10,130 G | - | - | 18.650,000 | 194.717,250 |
| 16.10.2026 | 16:58:25.203 | 10,050 BZ | 125 | 1.256,250 | 18.525,000 | 193.462,250 |
| 16.10.2026 | 16:56:17.006 | 10,160 BZ | 100 | 1.016,000 | 18.400,000 | 192.206,000 |
| 16.10.2026 | 16:56:11.107 | 10,150 BZ | 100 | 1.015,000 | 18.300,000 | 191.190,000 |
| 16.10.2026 | 16:54:49.215 | 10,060 BZ | 100 | 1.006,000 | 18.200,000 | 190.175,000 |
| 16.10.2026 | 16:53:49.526 | 10,080 BZ | 100 | 1.008,000 | 18.100,000 | 189.169,000 |
| 16.10.2026 | 16:50:10.216 | 9,880 BZ | 100 | 988,000 | 18.000,000 | 188.161,000 |
| 16.10.2026 | 16:49:55.818 | 9,890 BZ | 100 | 989,000 | 17.900,000 | 187.173,000 |
| 16.10.2026 | 16:38:04.849 | 10,210 BZ | 100 | 1.021,000 | 17.600,000 | 184.160,000 |
| 16.10.2026 | 16:37:56.679 | 10,200 BZ | 100 | 1.020,000 | 17.500,000 | 183.139,000 |
| 16.10.2026 | 16:33:03.282 | 10,150 BZ | 100 | 1.015,000 | 17.400,000 | 182.119,000 |
| 16.10.2026 | 16:32:54.002 | 10,110 BZ | 100 | 1.011,000 | 17.300,000 | 181.104,000 |
| 16.10.2026 | 16:17:23.701 | 10,150 BZ | 200 | 2.030,000 | 17.200,000 | 180.093,000 |
| 16.10.2026 | 16:17:19.074 | 10,140 BZ | 200 | 2.028,000 | 17.000,000 | 178.063,000 |
| 16.10.2026 | 16:04:48.408 | 9,920 G | - | - | 16.800,000 | 176.035,000 |
| 16.10.2026 | 15:55:03.700 | 9,960 BZ | 700 | 6.972,000 | 16.800,000 | 176.035,000 |
| 16.10.2026 | 15:54:26.578 | 10,030 BZ | 700 | 7.021,000 | 16.100,000 | 169.063,000 |
| 16.10.2026 | 15:38:48.974 | 9,950 BZ | 700 | 6.965,000 | 15.400,000 | 162.042,000 |
| 16.10.2026 | 15:38:18.042 | 9,900 BZ | 700 | 6.930,000 | 14.700,000 | 155.077,000 |
| 16.10.2026 | 15:30:54.273 | 10,030 G | - | - | 14.000,000 | 148.147,000 |
| 16.10.2026 | 14:51:10.872 | 10,320 BZ | 100 | 1.032,000 | 14.000,000 | 148.147,000 |
| 16.10.2026 | 14:49:40.352 | 10,300 BZ | 100 | 1.030,000 | 13.900,000 | 147.115,000 |
| 16.10.2026 | 14:33:11.849 | 10,460 BZ | 100 | 1.046,000 | 13.800,000 | 146.085,000 |
| 16.10.2026 | 14:33:06.902 | 10,500 BZ | 100 | 1.050,000 | 13.700,000 | 145.039,000 |
| 16.10.2026 | 14:06:24.783 | 10,650 G | - | - | 13.600,000 | 143.989,000 |
| 16.10.2026 | 13:03:16.967 | 10,140 G | - | - | 13.600,000 | 143.989,000 |
| 16.10.2026 | 12:48:29.799 | 10,170 BZ | 600 | 6.102,000 | 13.600,000 | 143.989,000 |
| 16.10.2026 | 12:46:09.452 | 10,050 BZ | 100 | 1.005,000 | 13.000,000 | 137.887,000 |
| 16.10.2026 | 12:45:24.054 | 10,010 BZ | 100 | 1.001,000 | 12.900,000 | 136.882,000 |
| 16.10.2026 | 12:43:43.883 | 9,970 BZ | 400 | 3.988,000 | 12.800,000 | 135.881,000 |
| 16.10.2026 | 12:43:33.039 | 9,920 BZ | 400 | 3.968,000 | 12.400,000 | 131.893,000 |
| 16.10.2026 | 12:29:50.749 | 10,110 BZ | 100 | 1.011,000 | 12.000,000 | 127.925,000 |
| 16.10.2026 | 12:29:39.087 | 10,120 BZ | 100 | 1.012,000 | 11.900,000 | 126.914,000 |
| 16.10.2026 | 12:22:43.388 | 10,300 BZ | 100 | 1.030,000 | 11.800,000 | 125.902,000 |
| 16.10.2026 | 12:22:37.999 | 10,320 BZ | 100 | 1.032,000 | 11.700,000 | 124.872,000 |
| 16.10.2026 | 12:08:07.551 | 10,800 G | - | - | 11.600,000 | 123.840,000 |
| 16.10.2026 | 11:52:51.016 | 10,570 BZ | 100 | 1.057,000 | 11.600,000 | 123.840,000 |
| 16.10.2026 | 11:52:24.537 | 10,570 BZ | 100 | 1.057,000 | 11.500,000 | 122.783,000 |
| 16.10.2026 | 11:49:04.206 | 10,360 BZ | 100 | 1.036,000 | 11.400,000 | 121.726,000 |
| 16.10.2026 | 11:48:56.171 | 10,390 BZ | 100 | 1.039,000 | 11.300,000 | 120.690,000 |
| 16.10.2026 | 11:44:37.788 | 10,560 BZ | 200 | 2.112,000 | 11.200,000 | 119.651,000 |
| 16.10.2026 | 11:44:04.869 | 10,580 BZ | 200 | 2.116,000 | 11.000,000 | 117.539,000 |
| 16.10.2026 | 11:08:22.172 | 10,520 G | - | - | 10.800,000 | 115.423,000 |
| 16.10.2026 | 11:07:07.936 | 10,500 BZ | 2.800 | 29.400,000 | 9.300,000 | 100.048,000 |
| 16.10.2026 | 10:25:25.894 | 10,620 BZ | 1.000 | 10.620,000 | 6.500,000 | 70.648,000 |
| 16.10.2026 | 10:19:22.841 | 10,930 BZ | 2.500 | 27.325,000 | 5.500,000 | 60.028,000 |
| 16.10.2026 | 10:08:05.199 | 10,660 BZ | 1.000 | 10.660,000 | 3.000,000 | 32.703,000 |
| 16.10.2026 | 10:02:41.978 | 10,990 G | - | - | 2.000,000 | 22.043,000 |
| 16.10.2026 | 09:58:08.713 | 11,110 BZ | 600 | 6.666,000 | 800,000 | 8.963,000 |
| 16.10.2026 | 09:10:57.672 | 11,460 G | - | - | 200,000 | 2.297,000 |
| 16.10.2026 | 09:09:27.443 | 11,490 BZ | 100 | 1.149,000 | 100,000 | 1.149,000 |
| 16.10.2026 | 08:52:23.284 | 11,740 G | - | - | - | - |
| 16.10.2026 | 08:07:40.035 | 11,920 G | - | - | - | - |
| 15.10.2026 | 21:17:20.837 | 12,240 BZ | 100 | 1.224,000 | 2.600,000 | 33.378,000 |
| 15.10.2026 | 21:17:20.837 | 12,240 BZ | 100 | 1.224,000 | 2.600,000 | 33.378,000 |
| 15.10.2026 | 21:17:16.949 | 12,250 BZ | 100 | 1.225,000 | 2.500,000 | 32.154,000 |
| 15.10.2026 | 21:02:54.795 | 12,440 G | - | - | 2.400,000 | 30.929,000 |
| 15.10.2026 | 19:59:51.389 | 12,640 BZ | 100 | 1.264,000 | 2.400,000 | 30.929,000 |
| 15.10.2026 | 19:58:41.453 | 12,640 BZ | 100 | 1.264,000 | 2.300,000 | 29.665,000 |
| 15.10.2026 | 19:41:01.482 | 12,640 BZ | 100 | 1.264,000 | 2.200,000 | 28.401,000 |
| 15.10.2026 | 19:40:34.024 | 12,630 BZ | 100 | 1.263,000 | 2.100,000 | 27.137,000 |
| 15.10.2026 | 19:29:05.779 | 12,880 BZ | 300 | 3.864,000 | 2.000,000 | 25.874,000 |
| 15.10.2026 | 19:27:48.434 | 12,880 BZ | 300 | 3.864,000 | 1.700,000 | 22.010,000 |
| 15.10.2026 | 19:25:19.691 | 12,800 BZ | 200 | 2.560,000 | 1.400,000 | 18.146,000 |
| 15.10.2026 | 19:25:15.030 | 12,780 BZ | 200 | 2.556,000 | 1.200,000 | 15.586,000 |
| 15.10.2026 | 19:02:54.112 | 12,990 G | - | - | 1.000,000 | 13.030,000 |
| 15.10.2026 | 18:45:08.432 | 13,050 BZ | 100 | 1.305,000 | 1.000,000 | 13.030,000 |
| 15.10.2026 | 18:44:46.731 | 13,080 BZ | 100 | 1.308,000 | 900,000 | 11.725,000 |
| 15.10.2026 | 18:41:09.997 | 13,130 BZ | 100 | 1.313,000 | 800,000 | 10.417,000 |
| 15.10.2026 | 18:33:50.315 | 13,210 BZ | 100 | 1.321,000 | 700,000 | 9.104,000 |
| 15.10.2026 | 18:29:31.099 | 13,090 BZ | 100 | 1.309,000 | 600,000 | 7.783,000 |
| 15.10.2026 | 18:29:25.975 | 13,110 BZ | 100 | 1.311,000 | 500,000 | 6.474,000 |
| 15.10.2026 | 18:03:21.320 | 12,990 G | - | - | 400,000 | 5.163,000 |
| 15.10.2026 | 17:46:37.507 | 12,980 BZ | 100 | 1.298,000 | 400,000 | 5.163,000 |
| 15.10.2026 | 17:46:33.341 | 13,000 BZ | 100 | 1.300,000 | 300,000 | 3.865,000 |
| 15.10.2026 | 17:39:10.652 | 12,840 BZ | 100 | 1.284,000 | 200,000 | 2.565,000 |
| 15.10.2026 | 17:37:54.632 | 12,810 BZ | 100 | 1.281,000 | 100,000 | 1.281,000 |
| 15.10.2026 | 17:04:16.213 | 12,590 G | - | - | - | - |
| 15.10.2026 | 16:03:02.467 | 14,100 G | - | - | - | - |
| 15.10.2026 | 15:28:14.523 | 14,200 G | - | - | - | - |
| 15.10.2026 | 14:02:35.963 | 14,960 G | - | - | - | - |
| 15.10.2026 | 13:01:45.062 | 14,590 G | - | - | - | - |
| 15.10.2026 | 12:03:21.948 | 14,750 G | - | - | - | - |
| 15.10.2026 | 11:05:06.421 | 14,280 G | - | - | - | - |
| 15.10.2026 | 10:02:47.597 | 14,100 G | - | - | - | - |
| 15.10.2026 | 09:09:18.109 | 14,500 G | - | - | - | - |
| 15.10.2026 | 08:47:44.709 | 14,660 G | - | - | - | - |
| 15.10.2026 | 08:05:56.994 | 14,750 G | - | - | - | - |
| 14.10.2026 | 21:05:18.536 | 14,540 G | - | - | - | - |
| 14.10.2026 | 21:05:18.536 | 14,540 G | - | - | - | - |
| 14.10.2026 | 19:04:12.552 | 13,980 G | - | - | - | - |
| 14.10.2026 | 18:04:57.136 | 13,810 G | - | - | - | - |
| 14.10.2026 | 17:06:21.998 | 13,660 G | - | - | - | - |