DAX/KO/Put [endlos]/MS
WKN MK9N8Z
ISIN DE000MK9N8Z4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:06:49.650 | 27,370 G | - | - | - | - |
| 28.10.2025 | 12:12:06.881 | 27,640 G | - | - | - | - |
| 28.10.2025 | 11:49:16.904 | 27,670 G | - | - | - | - |
| 28.10.2025 | 11:08:22.771 | 27,850 G | - | - | - | - |
| 28.10.2025 | 10:05:41.757 | 27,670 G | - | - | - | - |
| 28.10.2025 | 09:23:30.009 | 28,410 G | - | - | - | - |
| 28.10.2025 | 09:03:17.590 | 28,100 G | - | - | - | - |
| 27.10.2025 | 21:07:40.689 | 27,360 G | - | - | - | - |
| 27.10.2025 | 21:07:40.689 | 27,360 G | - | - | - | - |
| 27.10.2025 | 20:17:10.341 | 27,570 G | - | - | - | - |
| 27.10.2025 | 19:43:27.467 | 27,440 G | - | - | - | - |
| 27.10.2025 | 19:12:31.164 | 27,440 G | - | - | - | - |
| 27.10.2025 | 18:09:59.401 | 27,550 G | - | - | - | - |
| 27.10.2025 | 18:06:45.936 | 27,460 G | - | - | - | - |
| 27.10.2025 | 17:10:05.476 | 27,410 G | - | - | - | - |
| 27.10.2025 | 16:10:05.744 | 27,810 G | - | - | - | - |
| 27.10.2025 | 15:58:23.829 | 27,580 G | - | - | - | - |
| 27.10.2025 | 15:30:34.912 | 27,530 G | - | - | - | - |
| 27.10.2025 | 14:05:39.991 | 28,060 G | - | - | - | - |
| 27.10.2025 | 13:05:19.506 | 28,150 G | - | - | - | - |
| 27.10.2025 | 12:04:41.745 | 27,880 G | - | - | - | - |
| 27.10.2025 | 11:09:10.955 | 27,750 G | - | - | - | - |
| 27.10.2025 | 11:08:37.202 | 27,790 G | - | - | - | - |
| 27.10.2025 | 10:03:13.650 | 27,570 G | - | - | - | - |
| 27.10.2025 | 09:07:07.409 | 27,450 G | - | - | - | - |
| 27.10.2025 | 08:42:22.165 | 26,830 G | - | - | - | - |
| 24.10.2025 | 21:10:26.341 | 28,160 G | - | - | 16.000,000 | 446.507,000 |
| 24.10.2025 | 21:10:26.341 | 28,160 G | - | - | 16.000,000 | 446.507,000 |
| 24.10.2025 | 20:12:33.063 | 28,230 G | - | - | 16.000,000 | 446.507,000 |
| 24.10.2025 | 19:08:44.879 | 28,200 G | - | - | 16.000,000 | 446.507,000 |
| 24.10.2025 | 18:07:54.219 | 28,180 G | - | - | 16.000,000 | 446.507,000 |
| 24.10.2025 | 17:27:12.616 | 28,010 BZ | 500 | 14.005,000 | 16.000,000 | 446.507,000 |
| 24.10.2025 | 17:27:06.928 | 28,010 BZ | 500 | 14.005,000 | 15.500,000 | 432.502,000 |
| 24.10.2025 | 17:25:28.623 | 27,960 BZ | 500 | 13.980,000 | 15.000,000 | 418.497,000 |
| 24.10.2025 | 17:24:58.234 | 27,950 BZ | 500 | 13.975,000 | 14.500,000 | 404.517,000 |
| 24.10.2025 | 17:24:00.769 | 27,950 BZ | 500 | 13.975,000 | 14.000,000 | 390.542,000 |
| 24.10.2025 | 17:22:45.993 | 27,900 BZ | 500 | 13.950,000 | 13.500,000 | 376.567,000 |
| 24.10.2025 | 17:21:00.693 | 27,990 BZ | 500 | 13.995,000 | 13.000,000 | 362.617,000 |
| 24.10.2025 | 17:20:55.716 | 28,000 BZ | 500 | 14.000,000 | 12.500,000 | 348.622,000 |
| 24.10.2025 | 17:15:17.336 | 27,980 G | - | - | 12.000,000 | 334.622,000 |
| 24.10.2025 | 16:14:11.657 | 28,210 G | - | - | 12.000,000 | 334.622,000 |
| 24.10.2025 | 16:12:01.559 | 28,120 BZ | 300 | 8.436,000 | 12.000,000 | 334.622,000 |
| 24.10.2025 | 16:11:48.974 | 28,100 BZ | 300 | 8.430,000 | 11.700,000 | 326.186,000 |
| 24.10.2025 | 16:10:41.197 | 28,010 BZ | 300 | 8.403,000 | 11.400,000 | 317.756,000 |
| 24.10.2025 | 16:10:36.894 | 28,010 BZ | 300 | 8.403,000 | 11.100,000 | 309.353,000 |
| 24.10.2025 | 16:06:53.364 | 28,120 BZ | 500 | 14.060,000 | 10.800,000 | 300.950,000 |
| 24.10.2025 | 16:05:29.018 | 28,100 BZ | 500 | 14.050,000 | 10.300,000 | 286.890,000 |
| 24.10.2025 | 16:01:08.387 | 28,330 BZ | 500 | 14.165,000 | 9.800,000 | 272.840,000 |
| 24.10.2025 | 15:59:46.846 | 28,310 G | - | - | 9.300,000 | 258.675,000 |
| 24.10.2025 | 15:58:54.097 | 28,320 BZ | 500 | 14.160,000 | 9.300,000 | 258.675,000 |
| 24.10.2025 | 15:57:13.260 | 28,200 BZ | 500 | 14.100,000 | 8.800,000 | 244.515,000 |
| 24.10.2025 | 15:56:49.103 | 28,210 BZ | 500 | 14.105,000 | 8.300,000 | 230.415,000 |
| 24.10.2025 | 15:55:20.580 | 28,190 BZ | 500 | 14.095,000 | 7.800,000 | 216.310,000 |
| 24.10.2025 | 15:55:16.560 | 28,190 BZ | 500 | 14.095,000 | 7.300,000 | 202.215,000 |
| 24.10.2025 | 15:40:54.828 | 28,270 BZ | 500 | 14.135,000 | 6.800,000 | 188.120,000 |
| 24.10.2025 | 15:29:36.246 | 28,170 G | - | - | 5.800,000 | 159.835,000 |
| 24.10.2025 | 14:39:12.254 | 28,020 BZ | 100 | 2.802,000 | 5.800,000 | 159.835,000 |
| 24.10.2025 | 14:38:55.029 | 27,980 BZ | 100 | 2.798,000 | 5.700,000 | 157.033,000 |
| 24.10.2025 | 14:38:43.551 | 27,970 BZ | 100 | 2.797,000 | 5.600,000 | 154.235,000 |
| 24.10.2025 | 14:38:35.940 | 27,970 BZ | 100 | 2.797,000 | 5.500,000 | 151.438,000 |
| 24.10.2025 | 14:38:26.214 | 27,890 BZ | 200 | 5.578,000 | 5.400,000 | 148.641,000 |
| 24.10.2025 | 14:38:18.273 | 27,890 BZ | 200 | 5.578,000 | 5.200,000 | 143.063,000 |
| 24.10.2025 | 14:03:55.317 | 28,490 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 13:03:24.375 | 28,610 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 12:03:32.502 | 28,400 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 11:22:28.853 | 28,600 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 11:06:56.644 | 28,540 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 10:02:41.913 | 28,610 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 09:09:12.317 | 28,010 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 08:48:23.871 | 27,480 G | - | - | 5.000,000 | 137.485,000 |
| 24.10.2025 | 08:34:47.224 | 27,560 BZ | 500 | 13.780,000 | 5.000,000 | 137.485,000 |
| 24.10.2025 | 08:32:51.435 | 27,550 BZ | 500 | 13.775,000 | 4.500,000 | 123.705,000 |
| 24.10.2025 | 08:27:27.237 | 27,460 BZ | 500 | 13.730,000 | 4.000,000 | 109.930,000 |
| 24.10.2025 | 08:27:19.588 | 27,470 BZ | 500 | 13.735,000 | 3.500,000 | 96.200,000 |
| 24.10.2025 | 08:26:33.140 | 27,440 BZ | 500 | 13.720,000 | 3.000,000 | 82.465,000 |
| 24.10.2025 | 08:26:00.786 | 27,410 BZ | 500 | 13.705,000 | 2.500,000 | 68.745,000 |
| 24.10.2025 | 08:22:39.243 | 27,500 BZ | 500 | 13.750,000 | 2.000,000 | 55.040,000 |
| 24.10.2025 | 08:22:34.973 | 27,500 BZ | 500 | 13.750,000 | 1.500,000 | 41.290,000 |
| 24.10.2025 | 08:20:55.801 | 27,530 BZ | 500 | 13.765,000 | 1.000,000 | 27.540,000 |
| 24.10.2025 | 08:20:51.113 | 27,550 BZ | 500 | 13.775,000 | 500,000 | 13.775,000 |
| 23.10.2025 | 21:38:04.984 | 28,280 BZ | 200 | 5.656,000 | 32.800,000 | 948.982,000 |
| 23.10.2025 | 21:38:04.984 | 28,280 BZ | 200 | 5.656,000 | 32.800,000 | 948.982,000 |
| 23.10.2025 | 21:36:54.027 | 28,310 BZ | 200 | 5.662,000 | 32.600,000 | 943.326,000 |
| 23.10.2025 | 21:30:00.664 | 28,240 BZ | 200 | 5.648,000 | 32.400,000 | 937.664,000 |
| 23.10.2025 | 21:29:16.550 | 28,250 BZ | 200 | 5.650,000 | 32.200,000 | 932.016,000 |
| 23.10.2025 | 21:28:26.750 | 28,240 BZ | 250 | 7.060,000 | 32.000,000 | 926.366,000 |
| 23.10.2025 | 21:26:29.699 | 28,280 BZ | 250 | 7.070,000 | 31.750,000 | 919.306,000 |
| 23.10.2025 | 21:23:48.067 | 28,250 BZ | 250 | 7.062,500 | 31.500,000 | 912.236,000 |
| 23.10.2025 | 21:21:09.449 | 28,250 BZ | 250 | 7.062,500 | 31.250,000 | 905.173,500 |
| 23.10.2025 | 21:17:34.342 | 28,280 BZ | 1.000 | 28.280,000 | 31.000,000 | 898.111,000 |
| 23.10.2025 | 21:06:20.563 | 28,260 G | - | - | 30.000,000 | 869.831,000 |
| 23.10.2025 | 20:09:41.216 | 28,180 G | - | - | 30.000,000 | 869.831,000 |
| 23.10.2025 | 19:26:18.585 | 28,430 BZ | 800 | 22.744,000 | 30.000,000 | 869.831,000 |
| 23.10.2025 | 19:25:39.854 | 28,410 G | - | - | 29.200,000 | 847.087,000 |
| 23.10.2025 | 19:06:59.344 | 28,390 G | - | - | 29.200,000 | 847.087,000 |
| 23.10.2025 | 18:06:05.170 | 28,460 G | - | - | 29.200,000 | 847.087,000 |
| 23.10.2025 | 17:49:08.768 | 28,480 BZ | 200 | 5.696,000 | 29.200,000 | 847.087,000 |
| 23.10.2025 | 17:47:36.617 | 28,550 BZ | 200 | 5.710,000 | 29.000,000 | 841.391,000 |
| 23.10.2025 | 17:08:19.081 | 28,540 G | - | - | 28.800,000 | 835.681,000 |
| 23.10.2025 | 16:43:23.223 | 28,870 BZ | 1.000 | 28.870,000 | 28.800,000 | 835.681,000 |