DAX/OS/Put [24925]/MS
WKN MM7EL4
ISIN DE000MM7EL41
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20:35:15.315 | 18,510 G | - | - | 16.972,000 | 372.876,140 |
| 09.03.2026 | 20:11:07.663 | 21,020 G | - | - | 16.972,000 | 372.876,140 |
| 09.03.2026 | 19:36:59.833 | 20,890 G | - | - | 16.972,000 | 372.876,140 |
| 09.03.2026 | 18:39:11.124 | 21,400 G | - | - | 16.972,000 | 372.876,140 |
| 09.03.2026 | 18:14:34.733 | 21,020 BZ | 140 | 2.942,800 | 16.972,000 | 372.876,140 |
| 09.03.2026 | 17:49:59.871 | 20,660 BZ | 110 | 2.272,600 | 16.832,000 | 369.933,340 |
| 09.03.2026 | 17:37:17.324 | 20,890 G | - | - | 16.722,000 | 367.660,740 |
| 09.03.2026 | 17:23:14.007 | 21,170 BZ | 300 | 6.351,000 | 16.722,000 | 367.660,740 |
| 09.03.2026 | 17:21:20.803 | 21,230 BZ | 50 | 1.061,500 | 16.422,000 | 361.309,740 |
| 09.03.2026 | 17:19:40.878 | 20,960 BZ | 20 | 419,200 | 16.372,000 | 360.248,240 |
| 09.03.2026 | 17:09:23.051 | 20,700 BZ | 70 | 1.449,000 | 16.352,000 | 359.829,040 |
| 09.03.2026 | 16:48:20.932 | 21,050 BZ | 150 | 3.157,500 | 16.232,000 | 357.345,540 |
| 09.03.2026 | 16:45:15.962 | 20,960 BZ | 60 | 1.257,600 | 16.082,000 | 354.188,040 |
| 09.03.2026 | 16:37:33.345 | 20,640 G | - | - | 16.022,000 | 352.930,440 |
| 09.03.2026 | 16:32:28.934 | 20,520 BZ | 5 | 102,600 | 16.022,000 | 352.930,440 |
| 09.03.2026 | 16:15:03.248 | 20,980 BZ | 49 | 1.028,020 | 16.017,000 | 352.827,840 |
| 09.03.2026 | 15:46:54.191 | 21,380 G | - | - | 15.968,000 | 351.799,820 |
| 09.03.2026 | 15:30:53.189 | 21,910 BZ | 666 | 14.592,060 | 15.968,000 | 351.799,820 |
| 09.03.2026 | 15:12:54.467 | 22,470 BZ | 1.500 | 33.705,000 | 15.277,000 | 336.655,260 |
| 09.03.2026 | 15:08:25.473 | 22,480 G | - | - | 13.737,000 | 302.049,860 |
| 09.03.2026 | 15:06:59.253 | 22,380 BZ | 100 | 2.238,000 | 13.737,000 | 302.049,860 |
| 09.03.2026 | 15:03:56.367 | 21,860 BZ | 50 | 1.093,000 | 13.537,000 | 297.565,860 |
| 09.03.2026 | 15:02:43.034 | 22,020 BZ | 46 | 1.012,920 | 13.287,000 | 292.094,860 |
| 09.03.2026 | 14:44:45.030 | 21,800 BZ | 740 | 16.132,000 | 13.241,000 | 291.081,940 |
| 09.03.2026 | 14:43:12.849 | 21,830 G | - | - | 12.501,000 | 274.949,940 |
| 09.03.2026 | 14:39:18.103 | 21,500 BZ | 40 | 860,000 | 12.466,000 | 274.186,590 |
| 09.03.2026 | 14:37:18.182 | 21,370 BZ | 50 | 1.068,500 | 12.426,000 | 273.326,590 |
| 09.03.2026 | 14:25:32.827 | 21,560 BZ | 60 | 1.293,600 | 12.376,000 | 272.258,090 |
| 09.03.2026 | 14:23:57.037 | 21,520 BZ | 200 | 4.304,000 | 12.316,000 | 270.964,490 |
| 09.03.2026 | 14:21:53.487 | 21,560 BZ | 5 | 107,800 | 12.116,000 | 266.660,490 |
| 09.03.2026 | 14:19:17.379 | 21,530 BZ | 50 | 1.076,500 | 12.111,000 | 266.552,690 |
| 09.03.2026 | 14:11:00.341 | 21,530 BZ | 70 | 1.507,100 | 12.061,000 | 265.476,190 |
| 09.03.2026 | 14:10:12.437 | 21,620 BZ | 300 | 6.486,000 | 11.991,000 | 263.969,090 |
| 09.03.2026 | 14:07:20.931 | 21,700 BZ | 50 | 1.085,000 | 11.691,000 | 257.483,090 |
| 09.03.2026 | 13:47:01.974 | 22,090 BZ | 135 | 2.982,150 | 11.641,000 | 256.398,090 |
| 09.03.2026 | 13:42:57.178 | 21,960 BZ | 300 | 6.588,000 | 11.506,000 | 253.415,940 |
| 09.03.2026 | 13:42:28.966 | 21,940 BZ | 20 | 438,800 | 11.206,000 | 246.827,940 |
| 09.03.2026 | 13:42:22.977 | 21,920 BZ | 33 | 723,360 | 11.186,000 | 246.389,140 |
| 09.03.2026 | 13:38:16.636 | 21,730 G | - | - | 11.153,000 | 245.665,780 |
| 09.03.2026 | 13:35:59.227 | 21,650 BZ | 60 | 1.299,000 | 11.153,000 | 245.665,780 |
| 09.03.2026 | 13:30:40.326 | 21,440 BZ | 30 | 643,200 | 11.093,000 | 244.366,780 |
| 09.03.2026 | 13:29:28.869 | 21,480 BZ | 50 | 1.074,000 | 11.063,000 | 243.723,580 |
| 09.03.2026 | 13:27:53.348 | 21,650 BZ | 200 | 4.330,000 | 11.013,000 | 242.649,580 |
| 09.03.2026 | 13:26:13.209 | 21,660 BZ | 170 | 3.682,200 | 10.813,000 | 238.319,580 |
| 09.03.2026 | 13:15:49.997 | 21,700 BZ | 40 | 868,000 | 10.643,000 | 234.637,380 |
| 09.03.2026 | 13:09:50.168 | 21,790 BZ | 350 | 7.626,500 | 10.603,000 | 233.769,380 |
| 09.03.2026 | 13:09:26.654 | 21,810 BZ | 108 | 2.355,480 | 10.253,000 | 226.142,880 |
| 09.03.2026 | 13:05:20.453 | 21,760 BZ | 330 | 7.180,800 | 10.145,000 | 223.787,400 |
| 09.03.2026 | 13:01:06.867 | 22,040 BZ | 200 | 4.408,000 | 9.815,000 | 216.606,600 |
| 09.03.2026 | 12:55:00.386 | 21,980 BZ | 70 | 1.538,600 | 9.615,000 | 212.198,600 |
| 09.03.2026 | 12:50:56.613 | 22,100 BZ | 100 | 2.210,000 | 9.545,000 | 210.660,000 |
| 09.03.2026 | 12:49:13.033 | 21,990 BZ | 22 | 483,780 | 9.445,000 | 208.450,000 |
| 09.03.2026 | 12:45:54.178 | 22,090 BZ | 200 | 4.418,000 | 9.423,000 | 207.966,220 |
| 09.03.2026 | 12:45:36.131 | 22,170 BZ | 55 | 1.219,350 | 9.223,000 | 203.548,220 |
| 09.03.2026 | 12:45:23.090 | 22,150 BZ | 55 | 1.218,250 | 9.168,000 | 202.328,870 |
| 09.03.2026 | 12:43:54.003 | 22,070 G | - | - | 9.113,000 | 201.110,620 |
| 09.03.2026 | 12:42:03.249 | 22,210 BZ | 130 | 2.887,300 | 9.113,000 | 201.110,620 |
| 09.03.2026 | 12:40:24.857 | 22,140 BZ | 50 | 1.107,000 | 8.983,000 | 198.223,320 |
| 09.03.2026 | 12:40:17.515 | 22,110 BZ | 50 | 1.105,500 | 8.933,000 | 197.116,320 |
| 09.03.2026 | 12:39:45.790 | 21,990 BZ | 55 | 1.209,450 | 8.883,000 | 196.010,820 |
| 09.03.2026 | 12:39:43.054 | 22,000 BZ | 70 | 1.540,000 | 8.828,000 | 194.801,370 |
| 09.03.2026 | 12:39:06.327 | 22,040 BZ | 30 | 661,200 | 8.758,000 | 193.261,370 |
| 09.03.2026 | 12:37:38.047 | 21,860 BZ | 65 | 1.420,900 | 8.728,000 | 192.600,170 |
| 09.03.2026 | 12:35:34.950 | 21,950 BZ | 100 | 2.195,000 | 8.663,000 | 191.179,270 |
| 09.03.2026 | 12:33:19.802 | 22,270 BZ | 150 | 3.340,500 | 8.563,000 | 188.984,270 |
| 09.03.2026 | 12:31:38.617 | 22,440 BZ | 70 | 1.570,800 | 8.413,000 | 185.643,770 |
| 09.03.2026 | 12:31:21.803 | 22,440 BZ | 110 | 2.468,400 | 8.343,000 | 184.072,970 |
| 09.03.2026 | 12:31:10.046 | 22,400 G | - | - | 8.233,000 | 181.604,570 |
| 09.03.2026 | 12:29:01.933 | 22,230 BZ | 40 | 889,200 | 8.233,000 | 181.604,570 |
| 09.03.2026 | 12:27:49.554 | 22,130 BZ | 35 | 774,550 | 8.193,000 | 180.715,370 |
| 09.03.2026 | 12:27:07.349 | 22,190 BZ | 135 | 2.995,650 | 8.158,000 | 179.940,820 |
| 09.03.2026 | 12:26:58.964 | 22,180 BZ | 50 | 1.109,000 | 8.023,000 | 176.945,170 |
| 09.03.2026 | 12:23:31.774 | 22,110 BZ | 120 | 2.653,200 | 7.973,000 | 175.836,170 |
| 09.03.2026 | 12:23:28.654 | 22,130 G | - | - | 7.853,000 | 173.182,970 |
| 09.03.2026 | 12:22:24.709 | 22,200 BZ | 50 | 1.110,000 | 7.853,000 | 173.182,970 |
| 09.03.2026 | 12:19:56.433 | 22,100 BZ | 65 | 1.436,500 | 7.803,000 | 172.072,970 |
| 09.03.2026 | 12:19:13.747 | 22,080 BZ | 35 | 772,800 | 7.738,000 | 170.636,470 |
| 09.03.2026 | 12:19:13.435 | 22,080 BZ | 1.000 | 22.080,000 | 7.703,000 | 169.863,670 |
| 09.03.2026 | 12:18:54.770 | 22,110 BZ | 100 | 2.211,000 | 6.703,000 | 147.783,670 |
| 09.03.2026 | 12:16:42.962 | 22,160 BZ | 70 | 1.551,200 | 6.603,000 | 145.572,670 |
| 09.03.2026 | 12:15:49.357 | 22,150 BZ | 193 | 4.274,950 | 6.533,000 | 144.021,470 |
| 09.03.2026 | 12:15:42.009 | 22,120 BZ | 164 | 3.627,680 | 6.340,000 | 139.746,520 |
| 09.03.2026 | 12:15:39.348 | 22,130 BZ | 419 | 9.272,470 | 6.176,000 | 136.118,840 |
| 09.03.2026 | 12:15:36.551 | 22,110 BZ | 500 | 11.055,000 | 5.757,000 | 126.846,370 |
| 09.03.2026 | 12:15:25.035 | 22,140 BZ | 10 | 221,400 | 5.257,000 | 115.791,370 |
| 09.03.2026 | 12:14:47.322 | 22,030 BZ | 66 | 1.453,980 | 5.247,000 | 115.569,970 |
| 09.03.2026 | 12:13:55.415 | 22,060 BZ | 26 | 573,560 | 5.181,000 | 114.115,990 |
| 09.03.2026 | 12:12:47.779 | 22,040 BZ | 999 | 22.017,960 | 5.155,000 | 113.542,430 |
| 09.03.2026 | 12:11:58.861 | 22,030 BZ | 20 | 440,600 | 4.156,000 | 91.524,470 |
| 09.03.2026 | 12:10:48.618 | 22,010 BZ | 80 | 1.760,800 | 4.136,000 | 91.083,870 |
| 09.03.2026 | 12:10:13.028 | 21,980 BZ | 365 | 8.022,700 | 4.056,000 | 89.323,070 |
| 09.03.2026 | 12:09:36.881 | 21,920 BZ | 285 | 6.247,200 | 3.691,000 | 81.300,370 |
| 09.03.2026 | 12:09:28.921 | 21,950 G | - | - | 3.406,000 | 75.053,170 |
| 09.03.2026 | 12:08:24.209 | 21,950 BZ | 200 | 4.390,000 | 3.406,000 | 75.053,170 |
| 09.03.2026 | 12:08:08.442 | 21,960 BZ | 5 | 109,800 | 3.206,000 | 70.663,170 |
| 09.03.2026 | 12:08:04.878 | 21,950 BZ | 165 | 3.621,750 | 3.201,000 | 70.553,370 |
| 09.03.2026 | 12:07:57.600 | 21,940 BZ | 70 | 1.535,800 | 3.036,000 | 66.931,620 |
| 09.03.2026 | 12:07:38.446 | 21,980 BZ | 200 | 4.396,000 | 2.966,000 | 65.395,820 |
| 09.03.2026 | 12:07:24.952 | 21,940 BZ | 50 | 1.097,000 | 2.766,000 | 60.999,820 |
| 09.03.2026 | 12:07:06.380 | 21,940 BZ | 350 | 7.679,000 | 2.716,000 | 59.902,820 |