DAX/OS/Put [26200]/MS
WKN MM4NLC
ISIN DE000MM4NLC7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 21:42:57.762 | 3,200 BZ | 310 | 992,000 | 88.924,000 | 293.259,310 |
| 20.04.2026 | 21:42:57.762 | 3,200 BZ | 310 | 992,000 | 88.924,000 | 293.259,310 |
| 20.04.2026 | 21:33:50.203 | 3,200 G | - | - | 88.614,000 | 292.267,310 |
| 20.04.2026 | 21:07:42.278 | 3,200 BZ | 467 | 1.494,400 | 88.614,000 | 292.267,310 |
| 20.04.2026 | 21:05:23.343 | 3,200 G | - | - | 88.147,000 | 290.772,910 |
| 20.04.2026 | 20:33:44.612 | 3,210 G | - | - | 88.147,000 | 290.772,910 |
| 20.04.2026 | 20:04:50.086 | 3,210 G | - | - | 88.147,000 | 290.772,910 |
| 20.04.2026 | 19:58:34.250 | 3,220 BZ | 200 | 644,000 | 88.147,000 | 290.772,910 |
| 20.04.2026 | 19:48:40.607 | 3,220 BZ | 125 | 402,500 | 87.947,000 | 290.128,910 |
| 20.04.2026 | 19:34:40.488 | 3,230 G | - | - | 87.822,000 | 289.726,410 |
| 20.04.2026 | 18:56:53.611 | 3,260 BZ | 100 | 326,000 | 87.822,000 | 289.726,410 |
| 20.04.2026 | 18:56:12.079 | 3,250 BZ | 100 | 325,000 | 87.722,000 | 289.400,410 |
| 20.04.2026 | 18:33:37.997 | 3,240 G | - | - | 87.622,000 | 289.075,410 |
| 20.04.2026 | 17:34:36.804 | 3,210 G | - | - | 87.622,000 | 289.075,410 |
| 20.04.2026 | 17:30:26.713 | 3,200 BZ | 150 | 480,000 | 87.622,000 | 289.075,410 |
| 20.04.2026 | 17:05:04.438 | 3,240 BZ | 930 | 3.013,200 | 87.472,000 | 288.595,410 |
| 20.04.2026 | 16:45:53.291 | 3,220 BZ | 150 | 483,000 | 86.542,000 | 285.582,210 |
| 20.04.2026 | 16:39:57.669 | 3,220 BZ | 1.500 | 4.830,000 | 86.392,000 | 285.099,210 |
| 20.04.2026 | 16:32:12.056 | 3,210 BZ | 156 | 500,760 | 84.892,000 | 280.269,210 |
| 20.04.2026 | 16:01:14.941 | 3,190 BZ | 1.000 | 3.190,000 | 84.736,000 | 279.768,450 |
| 20.04.2026 | 15:48:25.740 | 3,200 G | - | - | 83.036,000 | 274.338,450 |
| 20.04.2026 | 15:40:16.603 | 3,220 G | - | - | 83.036,000 | 274.338,450 |
| 20.04.2026 | 15:27:00.316 | 3,240 BZ | 500 | 1.620,000 | 83.036,000 | 274.338,450 |
| 20.04.2026 | 15:24:12.267 | 3,240 BZ | 10.000 | 32.400,000 | 82.536,000 | 272.718,450 |
| 20.04.2026 | 15:24:04.154 | 3,240 BZ | 10.000 | 32.400,000 | 72.536,000 | 240.318,450 |
| 20.04.2026 | 15:13:14.921 | 3,250 BZ | 1 | 3,250 | 62.536,000 | 207.918,450 |
| 20.04.2026 | 15:02:38.447 | 3,310 BZ | 1 | 3,310 | 62.535,000 | 207.915,200 |
| 20.04.2026 | 14:41:37.740 | 3,300 BZ | 1.000 | 3.300,000 | 62.534,000 | 207.911,890 |
| 20.04.2026 | 14:36:53.506 | 3,280 G | - | - | 61.534,000 | 204.611,890 |
| 20.04.2026 | 14:26:45.465 | 3,290 BZ | 306 | 1.006,740 | 61.534,000 | 204.611,890 |
| 20.04.2026 | 14:26:23.208 | 3,280 BZ | 220 | 721,600 | 61.228,000 | 203.605,150 |
| 20.04.2026 | 13:59:38.410 | 3,270 BZ | 91 | 297,570 | 61.008,000 | 202.883,550 |
| 20.04.2026 | 13:47:28.265 | 3,270 BZ | 75 | 245,250 | 60.917,000 | 202.585,980 |
| 20.04.2026 | 13:43:07.428 | 3,300 BZ | 1.000 | 3.300,000 | 60.842,000 | 202.340,730 |
| 20.04.2026 | 13:34:30.792 | 3,280 G | - | - | 59.842,000 | 199.040,730 |
| 20.04.2026 | 13:31:00.544 | 3,300 BZ | 100 | 330,000 | 59.842,000 | 199.040,730 |
| 20.04.2026 | 13:28:23.098 | 3,290 BZ | 1.400 | 4.606,000 | 59.742,000 | 198.710,730 |
| 20.04.2026 | 13:22:08.144 | 3,290 BZ | 2.500 | 8.225,000 | 58.342,000 | 194.104,730 |
| 20.04.2026 | 13:14:09.369 | 3,280 BZ | 152 | 498,560 | 55.842,000 | 185.879,730 |
| 20.04.2026 | 13:09:56.617 | 3,280 BZ | 1.519 | 4.982,320 | 55.690,000 | 185.381,170 |
| 20.04.2026 | 13:04:11.435 | 3,300 BZ | 220 | 726,000 | 54.171,000 | 180.398,850 |
| 20.04.2026 | 12:48:03.086 | 3,290 BZ | 2.134 | 7.020,860 | 53.951,000 | 179.672,850 |
| 20.04.2026 | 12:41:17.028 | 3,280 BZ | 250 | 820,000 | 51.817,000 | 172.651,990 |
| 20.04.2026 | 12:34:24.692 | 3,280 G | - | - | 51.567,000 | 171.831,990 |
| 20.04.2026 | 12:23:32.985 | 3,270 BZ | 1.100 | 3.597,000 | 51.567,000 | 171.831,990 |
| 20.04.2026 | 12:02:40.151 | 3,280 BZ | 1.000 | 3.280,000 | 50.467,000 | 168.234,990 |
| 20.04.2026 | 12:01:47.451 | 3,270 BZ | 300 | 981,000 | 49.467,000 | 164.954,990 |
| 20.04.2026 | 11:50:43.942 | 3,280 BZ | 400 | 1.312,000 | 49.167,000 | 163.973,990 |
| 20.04.2026 | 11:41:36.959 | 3,280 BZ | 120 | 393,600 | 48.767,000 | 162.661,990 |
| 20.04.2026 | 11:37:24.560 | 3,270 G | - | - | 48.647,000 | 162.268,390 |
| 20.04.2026 | 11:33:33.431 | 3,290 BZ | 909 | 2.990,610 | 48.647,000 | 162.268,390 |
| 20.04.2026 | 11:14:49.701 | 3,310 BZ | 1.000 | 3.310,000 | 47.738,000 | 159.277,780 |
| 20.04.2026 | 11:13:09.791 | 3,310 BZ | 755 | 2.499,050 | 46.738,000 | 155.967,780 |
| 20.04.2026 | 11:10:21.735 | 3,310 BZ | 500 | 1.655,000 | 45.983,000 | 153.468,730 |
| 20.04.2026 | 11:08:32.828 | 3,300 BZ | 1.500 | 4.950,000 | 45.483,000 | 151.813,730 |
| 20.04.2026 | 11:08:06.941 | 3,300 BZ | 1.000 | 3.300,000 | 43.983,000 | 146.863,730 |
| 20.04.2026 | 11:06:28.677 | 3,300 BZ | 913 | 3.012,900 | 42.983,000 | 143.563,730 |
| 20.04.2026 | 11:06:11.298 | 3,290 BZ | 212 | 697,480 | 42.070,000 | 140.550,830 |
| 20.04.2026 | 11:05:00.456 | 3,300 BZ | 1.345 | 4.438,500 | 41.858,000 | 139.853,350 |
| 20.04.2026 | 11:04:19.960 | 3,300 G | - | - | 40.513,000 | 135.414,850 |
| 20.04.2026 | 11:03:46.478 | 3,310 BZ | 50 | 165,500 | 40.513,000 | 135.414,850 |
| 20.04.2026 | 11:00:15.652 | 3,310 BZ | 350 | 1.158,500 | 40.463,000 | 135.249,350 |
| 20.04.2026 | 10:58:48.038 | 3,300 G | - | - | 40.113,000 | 134.090,850 |
| 20.04.2026 | 10:58:33.783 | 3,310 BZ | 150 | 496,500 | 40.113,000 | 134.090,850 |
| 20.04.2026 | 10:57:16.452 | 3,330 BZ | 300 | 999,000 | 39.963,000 | 133.594,350 |
| 20.04.2026 | 10:56:54.132 | 3,330 BZ | 600 | 1.998,000 | 39.663,000 | 132.595,350 |
| 20.04.2026 | 10:55:37.058 | 3,330 BZ | 500 | 1.665,000 | 39.063,000 | 130.597,350 |
| 20.04.2026 | 10:54:08.927 | 3,320 G | - | - | 38.563,000 | 128.932,350 |
| 20.04.2026 | 10:50:34.319 | 3,330 BZ | 619 | 2.061,270 | 38.563,000 | 128.932,350 |
| 20.04.2026 | 10:50:28.656 | 3,330 BZ | 500 | 1.665,000 | 37.944,000 | 126.871,080 |
| 20.04.2026 | 10:49:19.641 | 3,340 BZ | 300 | 1.002,000 | 37.444,000 | 125.206,080 |
| 20.04.2026 | 10:47:49.645 | 3,330 BZ | 400 | 1.332,000 | 37.144,000 | 124.204,080 |
| 20.04.2026 | 10:44:07.918 | 3,350 BZ | 2.200 | 7.370,000 | 36.744,000 | 122.872,080 |
| 20.04.2026 | 10:40:56.658 | 3,340 BZ | 1.000 | 3.340,000 | 34.544,000 | 115.502,080 |
| 20.04.2026 | 10:40:48.898 | 3,340 BZ | 2.500 | 8.350,000 | 33.544,000 | 112.162,080 |
| 20.04.2026 | 10:37:37.835 | 3,340 BZ | 7 | 23,380 | 31.044,000 | 103.812,080 |
| 20.04.2026 | 10:37:32.325 | 3,340 G | - | - | 31.037,000 | 103.788,700 |
| 20.04.2026 | 10:36:00.707 | 3,350 BZ | 2.700 | 9.045,000 | 31.037,000 | 103.788,700 |
| 20.04.2026 | 10:34:31.946 | 3,330 BZ | 900 | 2.997,000 | 28.337,000 | 94.743,700 |
| 20.04.2026 | 10:33:10.693 | 3,350 BZ | 1.500 | 5.025,000 | 27.437,000 | 91.746,700 |
| 20.04.2026 | 10:32:01.729 | 3,350 BZ | 225 | 753,750 | 25.937,000 | 86.721,700 |
| 20.04.2026 | 10:31:22.506 | 3,350 BZ | 725 | 2.428,750 | 25.712,000 | 85.967,950 |
| 20.04.2026 | 10:29:44.873 | 3,330 BZ | 289 | 962,370 | 24.987,000 | 83.539,200 |
| 20.04.2026 | 10:27:45.596 | 3,330 BZ | 150 | 499,500 | 24.698,000 | 82.576,830 |
| 20.04.2026 | 10:27:22.942 | 3,330 BZ | 1.000 | 3.330,000 | 24.548,000 | 82.077,330 |
| 20.04.2026 | 10:23:52.597 | 3,350 BZ | 900 | 3.015,000 | 23.548,000 | 78.747,330 |
| 20.04.2026 | 10:23:12.398 | 3,340 BZ | 300 | 1.002,000 | 22.648,000 | 75.732,330 |
| 20.04.2026 | 10:22:57.275 | 3,350 BZ | 152 | 509,200 | 22.348,000 | 74.730,330 |
| 20.04.2026 | 10:22:39.639 | 3,350 BZ | 1.500 | 5.025,000 | 22.196,000 | 74.221,130 |
| 20.04.2026 | 10:21:46.801 | 3,350 BZ | 1.000 | 3.350,000 | 20.696,000 | 69.196,130 |
| 20.04.2026 | 10:21:01.373 | 3,350 G | - | - | 19.696,000 | 65.846,130 |
| 20.04.2026 | 10:20:52.021 | 3,350 BZ | 500 | 1.675,000 | 19.696,000 | 65.846,130 |
| 20.04.2026 | 10:20:14.767 | 3,350 BZ | 200 | 670,000 | 19.196,000 | 64.171,130 |
| 20.04.2026 | 10:19:54.347 | 3,350 BZ | 2.000 | 6.700,000 | 18.996,000 | 63.501,130 |
| 20.04.2026 | 10:19:28.537 | 3,350 BZ | 600 | 2.010,000 | 16.996,000 | 56.801,130 |
| 20.04.2026 | 10:19:26.941 | 3,350 BZ | 1.000 | 3.350,000 | 16.396,000 | 54.791,130 |
| 20.04.2026 | 10:19:20.719 | 3,350 BZ | 1.000 | 3.350,000 | 15.396,000 | 51.441,130 |
| 20.04.2026 | 10:18:23.928 | 3,350 BZ | 500 | 1.675,000 | 14.396,000 | 48.091,130 |
| 20.04.2026 | 10:18:16.487 | 3,350 BZ | 299 | 1.001,650 | 13.896,000 | 46.416,130 |
| 20.04.2026 | 10:18:10.283 | 3,350 BZ | 150 | 502,500 | 13.597,000 | 45.414,480 |