M
WKN MK9ZY8
ISIN DE000MK9ZY84
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.09.2026 | 11:32:50.800 | 1,930 BZ | 700 | 1.351,000 | 82.930,000 | 167.650,430 |
| 07.09.2026 | 11:31:35.744 | 1,930 BZ | 2.500 | 4.825,000 | 82.230,000 | 166.299,430 |
| 07.09.2026 | 11:31:30.363 | 1,930 BZ | 1.000 | 1.930,000 | 79.730,000 | 161.474,430 |
| 07.09.2026 | 11:29:09.326 | 1,940 BZ | 1.500 | 2.910,000 | 78.730,000 | 159.544,430 |
| 07.09.2026 | 11:26:45.492 | 1,940 BZ | 1.000 | 1.940,000 | 77.230,000 | 156.634,430 |
| 07.09.2026 | 11:26:17.057 | 1,950 BZ | 1.000 | 1.950,000 | 76.230,000 | 154.694,430 |
| 07.09.2026 | 11:21:42.748 | 1,930 BZ | 500 | 965,000 | 75.230,000 | 152.744,430 |
| 07.09.2026 | 11:21:37.016 | 1,940 BZ | 500 | 970,000 | 74.730,000 | 151.779,430 |
| 07.09.2026 | 11:14:23.929 | 1,940 BZ | 550 | 1.067,000 | 74.230,000 | 150.809,430 |
| 07.09.2026 | 11:13:18.395 | 1,950 BZ | 550 | 1.072,500 | 73.680,000 | 149.742,430 |
| 07.09.2026 | 11:09:44.487 | 1,940 BZ | 1.500 | 2.910,000 | 73.130,000 | 148.669,930 |
| 07.09.2026 | 11:04:28.224 | 1,930 BZ | 1.500 | 2.895,000 | 71.630,000 | 145.759,930 |
| 07.09.2026 | 11:02:34.279 | 1,930 BZ | 6.000 | 11.580,000 | 70.130,000 | 142.864,930 |
| 07.09.2026 | 11:02:08.554 | 1,930 BZ | 400 | 772,000 | 64.130,000 | 131.284,930 |
| 07.09.2026 | 11:01:52.825 | 1,940 BZ | 400 | 776,000 | 63.730,000 | 130.512,930 |
| 07.09.2026 | 10:52:42.654 | 1,930 BZ | 100 | 193,000 | 63.330,000 | 129.736,930 |
| 07.09.2026 | 10:52:24.575 | 1,930 BZ | 100 | 193,000 | 63.230,000 | 129.543,930 |
| 07.09.2026 | 10:52:14.955 | 1,930 BZ | 2.600 | 5.018,000 | 63.130,000 | 129.350,930 |
| 07.09.2026 | 10:50:08.491 | 1,940 BZ | 2.600 | 5.044,000 | 60.530,000 | 124.332,930 |
| 07.09.2026 | 10:47:05.111 | 1,940 BZ | 3.612 | 7.007,280 | 57.930,000 | 119.288,930 |
| 07.09.2026 | 10:43:49.629 | 1,950 BZ | 2.500 | 4.875,000 | 54.318,000 | 112.281,650 |
| 07.09.2026 | 10:42:38.917 | 1,950 BZ | 612 | 1.193,400 | 51.818,000 | 107.406,650 |
| 07.09.2026 | 10:40:17.484 | 1,950 BZ | 500 | 975,000 | 51.206,000 | 106.213,250 |
| 07.09.2026 | 10:39:44.348 | 1,950 BZ | 1.500 | 2.925,000 | 50.706,000 | 105.238,250 |
| 07.09.2026 | 10:37:52.049 | 1,960 BZ | 400 | 784,000 | 49.206,000 | 102.313,250 |
| 07.09.2026 | 10:37:02.523 | 1,960 BZ | 500 | 980,000 | 48.806,000 | 101.529,250 |
| 07.09.2026 | 10:30:04.585 | 1,940 BZ | 600 | 1.164,000 | 48.306,000 | 100.549,250 |
| 07.09.2026 | 10:24:29.393 | 1,970 BZ | 3.510 | 6.914,700 | 47.706,000 | 99.385,250 |
| 07.09.2026 | 10:23:22.135 | 1,980 BZ | 3.000 | 5.940,000 | 44.196,000 | 92.470,550 |
| 07.09.2026 | 10:16:18.311 | 1,970 BZ | 100 | 197,000 | 41.196,000 | 86.530,550 |
| 07.09.2026 | 10:14:31.902 | 1,950 BZ | 150 | 292,500 | 41.096,000 | 86.333,550 |
| 07.09.2026 | 10:12:15.162 | 1,940 BZ | 260 | 504,400 | 40.946,000 | 86.041,050 |
| 07.09.2026 | 10:10:45.885 | 1,940 BZ | 2.400 | 4.656,000 | 40.686,000 | 85.536,650 |
| 07.09.2026 | 10:10:39.650 | 1,940 BZ | 2.000 | 3.880,000 | 38.286,000 | 80.880,650 |
| 07.09.2026 | 10:10:33.515 | 1,950 BZ | 100 | 195,000 | 36.286,000 | 77.000,650 |
| 07.09.2026 | 10:10:04.424 | 1,950 BZ | 300 | 585,000 | 36.186,000 | 76.805,650 |
| 07.09.2026 | 09:59:26.130 | 1,960 BZ | 3.405 | 6.673,800 | 35.886,000 | 76.220,650 |
| 07.09.2026 | 09:59:22.712 | 1,960 BZ | 205 | 401,800 | 32.481,000 | 69.546,850 |
| 07.09.2026 | 09:53:23.514 | 2,020 BZ | 500 | 1.010,000 | 32.276,000 | 69.145,050 |
| 07.09.2026 | 09:50:38.706 | 1,990 BZ | 200 | 398,000 | 31.776,000 | 68.135,050 |
| 07.09.2026 | 09:45:44.982 | 1,950 BZ | 2.500 | 4.875,000 | 31.576,000 | 67.737,050 |
| 07.09.2026 | 09:41:51.936 | 1,950 BZ | 720 | 1.404,000 | 29.076,000 | 62.862,050 |
| 07.09.2026 | 09:38:34.088 | 1,950 BZ | 500 | 975,000 | 28.356,000 | 61.458,050 |
| 07.09.2026 | 09:38:26.056 | 1,950 BZ | 220 | 429,000 | 27.856,000 | 60.483,050 |
| 07.09.2026 | 09:32:16.061 | 1,950 BZ | 895 | 1.745,250 | 27.636,000 | 60.054,050 |
| 07.09.2026 | 09:31:58.660 | 1,960 BZ | 520 | 1.019,200 | 26.741,000 | 58.308,800 |
| 07.09.2026 | 09:31:45.984 | 1,960 BZ | 300 | 588,000 | 26.221,000 | 57.289,600 |
| 07.09.2026 | 09:30:19.871 | 1,950 BZ | 75 | 146,250 | 25.921,000 | 56.701,600 |
| 07.09.2026 | 09:29:38.221 | 1,950 G | - | - | 25.846,000 | 56.555,350 |
| 07.09.2026 | 09:25:02.429 | 1,960 BZ | 500 | 980,000 | 25.846,000 | 56.555,350 |
| 07.09.2026 | 09:24:50.051 | 1,970 BZ | 500 | 985,000 | 25.346,000 | 55.575,350 |
| 07.09.2026 | 09:19:18.167 | 2,010 BZ | 1.042 | 2.094,420 | 24.846,000 | 54.590,350 |
| 07.09.2026 | 09:19:12.310 | 2,010 BZ | 600 | 1.206,000 | 23.804,000 | 52.495,930 |
| 07.09.2026 | 09:18:59.834 | 2,020 BZ | 442 | 892,840 | 23.204,000 | 51.289,930 |
| 07.09.2026 | 09:17:44.766 | 2,050 BZ | 75 | 153,750 | 22.762,000 | 50.397,090 |
| 07.09.2026 | 09:17:33.298 | 2,060 BZ | 75 | 154,500 | 22.687,000 | 50.243,340 |
| 07.09.2026 | 09:16:37.007 | 2,060 BZ | 120 | 247,200 | 22.612,000 | 50.088,840 |
| 07.09.2026 | 09:16:17.303 | 2,080 BZ | 120 | 249,600 | 22.492,000 | 49.841,640 |
| 07.09.2026 | 09:14:18.341 | 2,070 BZ | 700 | 1.449,000 | 22.372,000 | 49.592,040 |
| 07.09.2026 | 09:14:11.200 | 2,080 BZ | 700 | 1.456,000 | 21.672,000 | 48.143,040 |
| 07.09.2026 | 09:11:13.855 | 2,090 BZ | 500 | 1.045,000 | 20.972,000 | 46.687,040 |
| 07.09.2026 | 09:03:36.036 | 2,100 BZ | 500 | 1.050,000 | 20.472,000 | 45.642,040 |
| 07.09.2026 | 09:00:17.575 | 2,170 BZ | 2.230 | 4.839,100 | 19.972,000 | 44.592,040 |
| 07.09.2026 | 09:00:10.264 | 2,170 BZ | 1.800 | 3.906,000 | 17.742,000 | 39.752,940 |
| 07.09.2026 | 09:00:04.933 | 2,230 BZ | 430 | 958,900 | 15.942,000 | 35.846,940 |
| 07.09.2026 | 08:53:04.261 | 2,250 BZ | 3.453 | 7.769,250 | 15.512,000 | 34.888,040 |
| 07.09.2026 | 08:52:57.838 | 2,250 BZ | 2.000 | 4.500,000 | 12.059,000 | 27.118,790 |
| 07.09.2026 | 08:51:05.721 | 2,260 BZ | 3 | 6,780 | 10.059,000 | 22.618,790 |
| 07.09.2026 | 08:28:01.963 | 2,260 BZ | 500 | 1.130,000 | 10.056,000 | 22.612,010 |
| 07.09.2026 | 08:25:40.776 | 2,260 BZ | 650 | 1.469,000 | 9.556,000 | 21.482,010 |
| 07.09.2026 | 08:18:39.171 | 2,260 BZ | 300 | 678,000 | 8.906,000 | 20.013,010 |
| 07.09.2026 | 08:16:25.561 | 2,260 BZ | 600 | 1.356,000 | 8.606,000 | 19.335,010 |
| 07.09.2026 | 08:15:31.895 | 2,260 BZ | 600 | 1.356,000 | 8.006,000 | 17.979,010 |
| 07.09.2026 | 08:06:52.142 | 2,240 BZ | 3.703 | 8.294,720 | 7.406,000 | 16.623,010 |
| 07.09.2026 | 08:06:46.684 | 2,240 BZ | 346 | 775,040 | 3.703,000 | 8.328,290 |
| 07.09.2026 | 08:03:28.098 | 2,250 BZ | 888 | 1.998,000 | 3.357,000 | 7.553,250 |
| 07.09.2026 | 08:00:03.781 | 2,250 BZ | 2.469 | 5.555,250 | 2.469,000 | 5.555,250 |
| 04.09.2026 | 19:20:27.617 | 2,250 G | - | - | - | - |
| 04.09.2026 | 19:20:27.617 | 2,250 G | - | - | - | - |
| 04.09.2026 | 16:38:18.007 | 2,230 G | - | - | - | - |
| 04.09.2026 | 11:26:32.914 | 2,230 G | - | - | - | - |
| 04.09.2026 | 09:31:14.742 | 2,250 G | - | - | - | - |
| 03.09.2026 | 19:28:14.167 | 2,270 G | - | - | - | - |
| 03.09.2026 | 19:28:14.167 | 2,270 G | - | - | - | - |
| 03.09.2026 | 17:03:32.449 | 2,280 G | - | - | - | - |
| 03.09.2026 | 12:07:59.470 | 2,230 G | - | - | - | - |
| 03.09.2026 | 10:14:49.762 | 2,220 G | - | - | - | - |
| 03.09.2026 | 09:35:47.948 | 2,200 G | - | - | - | - |
| 02.09.2026 | 18:41:38.604 | 2,140 G | - | - | - | - |
| 02.09.2026 | 18:41:38.604 | 2,140 G | - | - | - | - |
| 02.09.2026 | 16:21:41.625 | 2,150 G | - | - | - | - |
| 02.09.2026 | 13:59:45.314 | 2,150 G | - | - | - | - |
| 01.09.2026 | 20:29:08.763 | 2,130 G | - | - | - | - |
| 01.09.2026 | 20:29:08.763 | 2,130 G | - | - | - | - |
| 01.09.2026 | 18:21:31.716 | 2,150 G | - | - | - | - |
| 01.09.2026 | 14:28:08.188 | 2,160 G | - | - | - | - |
| 01.09.2026 | 09:36:54.860 | 2,060 G | - | - | - | - |
| 31.08.2026 | 17:06:03.880 | 1,980 G | - | - | - | - |
| 31.08.2026 | 17:06:03.880 | 1,980 G | - | - | - | - |
| 31.08.2026 | 11:55:37.056 | 2,030 G | - | - | - | - |