DAX/KO/Call [22950]/MS
WKN MK9R47
ISIN DE000MK9R479
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.11.2025 | 21:07:35.018 | 3,500 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 21:07:35.018 | 3,500 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 20:18:19.420 | 3,610 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 19:41:59.036 | 3,750 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 19:13:17.967 | 3,730 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 18:08:48.140 | 3,070 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 17:20:33.571 | 3,570 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 16:18:02.610 | 4,790 G | - | - | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 16:11:13.538 | 4,810 BZ | 10.000 | 48.100,000 | 306.500,000 | 1.150.670,000 |
| 19.11.2025 | 16:11:04.081 | 4,730 BZ | 10.000 | 47.300,000 | 296.500,000 | 1.102.570,000 |
| 19.11.2025 | 16:09:47.646 | 4,660 BZ | 28.000 | 130.480,000 | 278.500,000 | 1.018.150,000 |
| 19.11.2025 | 15:40:27.682 | 3,900 G | - | - | 250.500,000 | 887.670,000 |
| 19.11.2025 | 15:38:57.064 | 3,990 BZ | 3.000 | 11.970,000 | 250.500,000 | 887.670,000 |
| 19.11.2025 | 15:38:27.480 | 4,080 BZ | 5.000 | 20.400,000 | 247.500,000 | 875.700,000 |
| 19.11.2025 | 15:38:10.109 | 4,110 BZ | 10.000 | 41.100,000 | 242.500,000 | 855.300,000 |
| 19.11.2025 | 15:37:59.599 | 4,100 BZ | 10.000 | 41.000,000 | 232.500,000 | 814.200,000 |
| 19.11.2025 | 15:37:10.555 | 4,190 BZ | 25.000 | 104.750,000 | 222.500,000 | 773.200,000 |
| 19.11.2025 | 15:35:15.082 | 4,110 BZ | 30.000 | 123.300,000 | 197.500,000 | 668.450,000 |
| 19.11.2025 | 15:33:31.773 | 4,020 BZ | 30.000 | 120.600,000 | 167.500,000 | 545.150,000 |
| 19.11.2025 | 14:50:39.832 | 3,880 BZ | 10.000 | 38.800,000 | 137.500,000 | 424.550,000 |
| 19.11.2025 | 14:49:33.587 | 3,890 RG | 10.000 | 38.900,000 | 127.500,000 | 385.750,000 |
| 19.11.2025 | 14:48:20.368 | 3,880 RG | 10.000 | 38.800,000 | 117.500,000 | 346.850,000 |
| 19.11.2025 | 14:33:01.602 | 3,740 BZ | 7.500 | 28.050,000 | 107.500,000 | 308.050,000 |
| 19.11.2025 | 14:10:41.566 | 3,290 BZ | 7.500 | 24.675,000 | 100.000,000 | 280.000,000 |
| 19.11.2025 | 14:10:30.348 | 3,310 BZ | 7.500 | 24.825,000 | 92.500,000 | 255.325,000 |
| 19.11.2025 | 14:09:07.932 | 3,400 G | - | - | 85.000,000 | 230.500,000 |
| 19.11.2025 | 13:08:14.883 | 3,570 G | - | - | 85.000,000 | 230.500,000 |
| 19.11.2025 | 12:08:06.878 | 3,240 G | - | - | 85.000,000 | 230.500,000 |
| 19.11.2025 | 11:43:30.995 | 2,970 BZ | 25.000 | 74.250,000 | 85.000,000 | 230.500,000 |
| 19.11.2025 | 11:28:41.740 | 3,320 G | - | - | 60.000,000 | 156.250,000 |
| 19.11.2025 | 11:15:54.264 | 3,180 G | - | - | 60.000,000 | 156.250,000 |
| 19.11.2025 | 10:45:07.713 | 2,780 BZ | 5.000 | 13.900,000 | 60.000,000 | 156.250,000 |
| 19.11.2025 | 10:45:04.793 | 2,800 BZ | 10.000 | 28.000,000 | 55.000,000 | 142.350,000 |
| 19.11.2025 | 10:43:34.089 | 2,670 BZ | 10.000 | 26.700,000 | 45.000,000 | 114.350,000 |
| 19.11.2025 | 10:37:22.583 | 2,460 BZ | 25.000 | 61.500,000 | 35.000,000 | 87.650,000 |
| 19.11.2025 | 10:33:00.754 | 2,690 BZ | 5.000 | 13.450,000 | 10.000,000 | 26.150,000 |
| 19.11.2025 | 10:10:56.677 | 2,540 BZ | 5.000 | 12.700,000 | 5.000,000 | 12.700,000 |
| 19.11.2025 | 10:03:51.212 | 2,440 G | - | - | - | - |
| 19.11.2025 | 09:21:55.899 | 2,890 G | - | - | - | - |
| 19.11.2025 | 09:05:45.011 | 3,030 G | - | - | - | - |
| 19.11.2025 | 08:10:29.668 | 2,940 G | - | - | - | - |
| 18.11.2025 | 21:06:21.812 | 3,380 G | - | - | 553.400,000 | 2.173.740,000 |
| 18.11.2025 | 21:06:21.812 | 3,380 G | - | - | 553.400,000 | 2.173.740,000 |
| 18.11.2025 | 20:18:11.305 | 3,530 G | - | - | 553.400,000 | 2.173.740,000 |
| 18.11.2025 | 20:09:21.275 | 3,520 BZ | 100 | 352,000 | 553.400,000 | 2.173.740,000 |
| 18.11.2025 | 20:09:10.242 | 3,490 BZ | 100 | 349,000 | 553.300,000 | 2.173.388,000 |
| 18.11.2025 | 19:42:03.650 | 3,880 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 19:13:14.551 | 3,920 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 18:09:28.645 | 3,200 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 17:21:12.650 | 2,830 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 16:18:11.326 | 2,150 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 16:13:48.168 | 2,560 G | - | - | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 15:55:19.004 | 2,990 BZ | 100 | 299,000 | 553.200,000 | 2.173.039,000 |
| 18.11.2025 | 15:53:08.605 | 3,000 BZ | 100 | 300,000 | 553.100,000 | 2.172.740,000 |
| 18.11.2025 | 15:40:12.674 | 3,620 G | - | - | 553.000,000 | 2.172.440,000 |
| 18.11.2025 | 15:40:10.418 | 3,590 BZ | 1.000 | 3.590,000 | 553.000,000 | 2.172.440,000 |
| 18.11.2025 | 15:36:58.312 | 3,510 BZ | 30.000 | 105.300,000 | 552.000,000 | 2.168.850,000 |
| 18.11.2025 | 15:36:46.163 | 3,480 BZ | 30.000 | 104.400,000 | 522.000,000 | 2.063.550,000 |
| 18.11.2025 | 15:15:53.412 | 3,040 _GT | - | - | 492.000,000 | 1.959.150,000 |
| 18.11.2025 | 15:04:01.958 | 3,180 BZ | 15.000 | 47.700,000 | 492.000,000 | 1.959.150,000 |
| 18.11.2025 | 15:02:16.861 | 3,230 BZ | 15.000 | 48.450,000 | 477.000,000 | 1.911.450,000 |
| 18.11.2025 | 15:02:05.532 | 3,270 BZ | 15.000 | 49.050,000 | 462.000,000 | 1.863.000,000 |
| 18.11.2025 | 14:44:56.514 | 3,200 BZ | 1.000 | 3.200,000 | 447.000,000 | 1.813.950,000 |
| 18.11.2025 | 14:08:11.188 | 3,620 G | - | - | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 13:07:30.606 | 3,810 G | - | - | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 12:07:42.876 | 4,660 G | - | - | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 11:27:00.215 | 4,080 G | - | - | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 11:13:22.809 | 4,230 G | - | - | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 10:10:59.443 | 4,180 BZ | 25.000 | 104.500,000 | 446.000,000 | 1.810.750,000 |
| 18.11.2025 | 10:06:16.404 | 4,250 BZ | 25.000 | 106.250,000 | 421.000,000 | 1.706.250,000 |
| 18.11.2025 | 10:03:42.293 | 4,140 G | - | - | 396.000,000 | 1.600.000,000 |
| 18.11.2025 | 10:01:36.096 | 3,970 BZ | 25.000 | 99.250,000 | 396.000,000 | 1.600.000,000 |
| 18.11.2025 | 10:00:14.857 | 4,110 BZ | 25.000 | 102.750,000 | 371.000,000 | 1.500.750,000 |
| 18.11.2025 | 09:59:25.740 | 4,130 BZ | 25.000 | 103.250,000 | 346.000,000 | 1.398.000,000 |
| 18.11.2025 | 09:53:55.170 | 4,000 BZ | 25.000 | 100.000,000 | 321.000,000 | 1.294.750,000 |
| 18.11.2025 | 09:53:47.911 | 4,070 BZ | 25.000 | 101.750,000 | 296.000,000 | 1.194.750,000 |
| 18.11.2025 | 09:51:49.701 | 3,990 BZ | 12.500 | 49.875,000 | 271.000,000 | 1.093.000,000 |
| 18.11.2025 | 09:51:40.137 | 3,950 BZ | 15.000 | 59.250,000 | 258.500,000 | 1.043.125,000 |
| 18.11.2025 | 09:51:06.871 | 3,960 BZ | 27.500 | 108.900,000 | 243.500,000 | 983.875,000 |
| 18.11.2025 | 09:48:26.555 | 4,280 BZ | 2.500 | 10.700,000 | 216.000,000 | 874.975,000 |
| 18.11.2025 | 09:48:09.944 | 4,290 BZ | 2.500 | 10.725,000 | 213.500,000 | 864.275,000 |
| 18.11.2025 | 09:45:43.560 | 4,410 BZ | 15.000 | 66.150,000 | 211.000,000 | 853.550,000 |
| 18.11.2025 | 09:44:51.361 | 4,380 BZ | 15.000 | 65.700,000 | 196.000,000 | 787.400,000 |
| 18.11.2025 | 09:41:34.873 | 4,490 BZ | 10.000 | 44.900,000 | 181.000,000 | 721.700,000 |
| 18.11.2025 | 09:41:08.952 | 4,510 BZ | 10.000 | 45.100,000 | 171.000,000 | 676.800,000 |
| 18.11.2025 | 09:37:58.658 | 4,480 BZ | 25.000 | 112.000,000 | 161.000,000 | 631.700,000 |
| 18.11.2025 | 09:37:44.383 | 4,430 BZ | 25.000 | 110.750,000 | 136.000,000 | 519.700,000 |
| 18.11.2025 | 09:28:33.694 | 3,700 BZ | 1.000 | 3.700,000 | 111.000,000 | 408.950,000 |
| 18.11.2025 | 09:15:23.532 | 3,760 BZ | 10.000 | 37.600,000 | 110.000,000 | 405.250,000 |
| 18.11.2025 | 09:14:47.527 | 3,800 BZ | 15.000 | 57.000,000 | 100.000,000 | 367.650,000 |
| 18.11.2025 | 09:14:21.987 | 3,870 BZ | 25.000 | 96.750,000 | 85.000,000 | 310.650,000 |
| 18.11.2025 | 09:12:39.494 | 3,780 G | - | - | 60.000,000 | 213.900,000 |
| 18.11.2025 | 09:12:31.354 | 3,780 BZ | 20.000 | 75.600,000 | 60.000,000 | 213.900,000 |
| 18.11.2025 | 09:11:37.496 | 3,780 BZ | 20.000 | 75.600,000 | 40.000,000 | 138.300,000 |
| 18.11.2025 | 08:08:01.917 | 2,990 G | - | - | 20.000,000 | 62.700,000 |
| 18.11.2025 | 08:04:25.906 | 3,150 BZ | 15.000 | 47.250,000 | 20.000,000 | 62.700,000 |
| 18.11.2025 | 08:04:21.907 | 3,090 RG | 5.000 | 15.450,000 | 5.000,000 | 15.450,000 |
| 17.11.2025 | 21:09:06.374 | 4,920 G | - | - | - | - |
| 17.11.2025 | 21:09:06.374 | 4,920 G | - | - | - | - |
| 17.11.2025 | 20:15:10.901 | 6,100 G | - | - | - | - |