DJ Industrial Average/KO/Call [endlos]/MS
WKN MM8EE1
ISIN DE000MM8EE15
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.01.2026 | 21:54:02.596 | 20,670 BZ | 200 | 4.134,000 | 15.600,000 | 324.986,000 |
| 16.01.2026 | 21:54:02.596 | 20,670 BZ | 200 | 4.134,000 | 15.600,000 | 324.986,000 |
| 16.01.2026 | 21:53:55.064 | 20,660 BZ | 200 | 4.132,000 | 15.400,000 | 320.852,000 |
| 16.01.2026 | 21:51:55.126 | 20,580 BZ | 400 | 8.232,000 | 15.200,000 | 316.720,000 |
| 16.01.2026 | 21:51:49.721 | 20,570 BZ | 400 | 8.228,000 | 14.800,000 | 308.488,000 |
| 16.01.2026 | 21:50:19.099 | 20,430 BZ | 400 | 8.172,000 | 14.400,000 | 300.260,000 |
| 16.01.2026 | 21:50:14.045 | 20,420 BZ | 400 | 8.168,000 | 14.000,000 | 292.088,000 |
| 16.01.2026 | 21:46:22.853 | 20,110 BZ | 200 | 4.022,000 | 13.600,000 | 283.920,000 |
| 16.01.2026 | 21:46:12.991 | 20,100 BZ | 200 | 4.020,000 | 13.400,000 | 279.898,000 |
| 16.01.2026 | 21:30:44.181 | 20,290 BZ | 400 | 8.116,000 | 13.200,000 | 275.878,000 |
| 16.01.2026 | 21:30:38.301 | 20,310 BZ | 400 | 8.124,000 | 12.800,000 | 267.762,000 |
| 16.01.2026 | 21:26:40.489 | 20,480 BZ | 200 | 4.096,000 | 12.400,000 | 259.638,000 |
| 16.01.2026 | 21:26:18.514 | 20,510 BZ | 200 | 4.102,000 | 12.200,000 | 255.542,000 |
| 16.01.2026 | 21:16:23.187 | 20,590 BZ | 200 | 4.118,000 | 12.000,000 | 251.440,000 |
| 16.01.2026 | 21:16:17.995 | 20,610 BZ | 200 | 4.122,000 | 11.800,000 | 247.322,000 |
| 16.01.2026 | 21:05:33.502 | 20,860 G | - | - | 11.600,000 | 243.200,000 |
| 16.01.2026 | 20:32:47.249 | 20,910 G | - | - | 11.600,000 | 243.200,000 |
| 16.01.2026 | 19:53:22.938 | 21,230 G | - | - | 11.600,000 | 243.200,000 |
| 16.01.2026 | 19:22:03.550 | 21,490 BZ | 200 | 4.298,000 | 11.600,000 | 243.200,000 |
| 16.01.2026 | 19:21:56.547 | 21,460 BZ | 200 | 4.292,000 | 11.400,000 | 238.902,000 |
| 16.01.2026 | 19:10:11.370 | 21,220 BZ | 200 | 4.244,000 | 11.200,000 | 234.610,000 |
| 16.01.2026 | 19:09:52.993 | 21,200 BZ | 200 | 4.240,000 | 11.000,000 | 230.366,000 |
| 16.01.2026 | 19:05:59.635 | 21,140 BZ | 200 | 4.228,000 | 10.800,000 | 226.126,000 |
| 16.01.2026 | 19:05:20.262 | 21,130 BZ | 200 | 4.226,000 | 10.600,000 | 221.898,000 |
| 16.01.2026 | 19:03:33.341 | 20,940 BZ | 200 | 4.188,000 | 10.400,000 | 217.672,000 |
| 16.01.2026 | 19:03:03.041 | 20,930 BZ | 200 | 4.186,000 | 10.200,000 | 213.484,000 |
| 16.01.2026 | 18:54:51.565 | 20,860 G | - | - | 10.000,000 | 209.298,000 |
| 16.01.2026 | 18:54:04.971 | 20,890 BZ | 200 | 4.178,000 | 10.000,000 | 209.298,000 |
| 16.01.2026 | 18:53:54.915 | 20,870 BZ | 200 | 4.174,000 | 9.800,000 | 205.120,000 |
| 16.01.2026 | 18:50:57.539 | 20,640 BZ | 200 | 4.128,000 | 9.600,000 | 200.946,000 |
| 16.01.2026 | 18:50:52.839 | 20,600 BZ | 200 | 4.120,000 | 9.400,000 | 196.818,000 |
| 16.01.2026 | 18:50:08.326 | 20,690 BZ | 200 | 4.138,000 | 9.200,000 | 192.698,000 |
| 16.01.2026 | 18:50:02.995 | 20,700 BZ | 200 | 4.140,000 | 9.000,000 | 188.560,000 |
| 16.01.2026 | 17:35:52.006 | 21,100 BZ | 200 | 4.220,000 | 8.800,000 | 184.420,000 |
| 16.01.2026 | 17:35:33.488 | 21,080 BZ | 200 | 4.216,000 | 8.600,000 | 180.200,000 |
| 16.01.2026 | 17:30:29.213 | 21,010 BZ | 200 | 4.202,000 | 8.400,000 | 175.984,000 |
| 16.01.2026 | 17:25:09.067 | 20,780 BZ | 200 | 4.156,000 | 8.000,000 | 167.576,000 |
| 16.01.2026 | 17:25:03.634 | 20,860 BZ | 200 | 4.172,000 | 7.800,000 | 163.420,000 |
| 16.01.2026 | 17:22:15.965 | 20,870 G | - | - | 7.600,000 | 159.248,000 |
| 16.01.2026 | 17:09:47.377 | 20,990 BZ | 400 | 8.396,000 | 7.600,000 | 159.248,000 |
| 16.01.2026 | 17:08:27.027 | 20,830 BZ | 200 | 4.166,000 | 7.000,000 | 146.666,000 |
| 16.01.2026 | 17:00:31.372 | 20,550 BZ | 200 | 4.110,000 | 6.800,000 | 142.500,000 |
| 16.01.2026 | 17:00:10.707 | 20,490 BZ | 200 | 4.098,000 | 6.600,000 | 138.390,000 |
| 16.01.2026 | 16:58:53.013 | 20,240 BZ | 200 | 4.048,000 | 6.400,000 | 134.292,000 |
| 16.01.2026 | 16:57:58.634 | 20,350 BZ | 200 | 4.070,000 | 6.200,000 | 130.244,000 |
| 16.01.2026 | 16:35:19.468 | 19,610 BZ | 200 | 3.922,000 | 6.000,000 | 126.174,000 |
| 16.01.2026 | 16:34:44.276 | 19,690 BZ | 200 | 3.938,000 | 5.800,000 | 122.252,000 |
| 16.01.2026 | 16:32:55.985 | 20,140 BZ | 200 | 4.028,000 | 5.600,000 | 118.314,000 |
| 16.01.2026 | 16:32:34.419 | 20,200 BZ | 200 | 4.040,000 | 5.400,000 | 114.286,000 |
| 16.01.2026 | 16:21:19.529 | 20,410 G | - | - | 5.200,000 | 110.246,000 |
| 16.01.2026 | 16:15:55.467 | 20,520 BZ | 200 | 4.104,000 | 5.200,000 | 110.246,000 |
| 16.01.2026 | 16:15:37.867 | 20,650 BZ | 200 | 4.130,000 | 5.000,000 | 106.142,000 |
| 16.01.2026 | 15:59:18.535 | 20,260 BZ | 200 | 4.052,000 | 4.800,000 | 102.012,000 |
| 16.01.2026 | 15:58:44.473 | 20,200 BZ | 200 | 4.040,000 | 4.600,000 | 97.960,000 |
| 16.01.2026 | 15:55:45.666 | 20,380 BZ | 200 | 4.076,000 | 4.400,000 | 93.920,000 |
| 16.01.2026 | 15:55:15.564 | 20,350 BZ | 200 | 4.070,000 | 4.200,000 | 89.844,000 |
| 16.01.2026 | 15:41:33.075 | 20,870 BZ | 200 | 4.174,000 | 4.000,000 | 85.774,000 |
| 16.01.2026 | 15:41:14.054 | 20,970 BZ | 200 | 4.194,000 | 3.800,000 | 81.600,000 |
| 16.01.2026 | 15:37:18.287 | 21,120 BZ | 200 | 4.224,000 | 3.600,000 | 77.406,000 |
| 16.01.2026 | 15:36:42.425 | 21,380 BZ | 200 | 4.276,000 | 3.400,000 | 73.182,000 |
| 16.01.2026 | 15:31:43.743 | 22,470 BZ | 200 | 4.494,000 | 3.200,000 | 68.906,000 |
| 16.01.2026 | 15:31:35.925 | 22,290 BZ | 200 | 4.458,000 | 3.000,000 | 64.412,000 |
| 16.01.2026 | 15:31:12.268 | 22,010 BZ | 200 | 4.402,000 | 2.800,000 | 59.954,000 |
| 16.01.2026 | 15:19:25.434 | 21,330 G | - | - | 2.400,000 | 51.230,000 |
| 16.01.2026 | 14:30:04.886 | 21,360 BZ | 200 | 4.272,000 | 2.400,000 | 51.230,000 |
| 16.01.2026 | 14:30:00.952 | 21,340 BZ | 200 | 4.268,000 | 2.200,000 | 46.958,000 |
| 16.01.2026 | 14:21:35.353 | 21,140 G | - | - | 2.000,000 | 42.690,000 |
| 16.01.2026 | 14:17:25.871 | 21,240 BZ | 200 | 4.248,000 | 2.000,000 | 42.690,000 |
| 16.01.2026 | 14:17:20.373 | 21,220 BZ | 200 | 4.244,000 | 1.800,000 | 38.442,000 |
| 16.01.2026 | 13:56:29.209 | 20,960 G | - | - | 1.600,000 | 34.198,000 |
| 16.01.2026 | 13:55:43.016 | 20,970 BZ | 200 | 4.194,000 | 1.600,000 | 34.198,000 |
| 16.01.2026 | 13:55:38.200 | 20,990 BZ | 200 | 4.198,000 | 1.400,000 | 30.004,000 |
| 16.01.2026 | 13:31:52.987 | 21,140 BZ | 200 | 4.228,000 | 1.200,000 | 25.806,000 |
| 16.01.2026 | 13:31:38.520 | 21,120 BZ | 200 | 4.224,000 | 1.000,000 | 21.578,000 |
| 16.01.2026 | 12:27:56.090 | 21,400 BZ | 200 | 4.280,000 | 800,000 | 17.354,000 |
| 16.01.2026 | 12:27:44.923 | 21,460 BZ | 200 | 4.292,000 | 600,000 | 13.074,000 |
| 16.01.2026 | 12:23:08.139 | 21,690 G | - | - | 400,000 | 8.782,000 |
| 16.01.2026 | 11:55:23.819 | 21,600 G | - | - | 400,000 | 8.782,000 |
| 16.01.2026 | 10:23:25.016 | 21,630 G | - | - | 400,000 | 8.782,000 |
| 16.01.2026 | 08:37:53.834 | 21,790 G | - | - | 400,000 | 8.782,000 |
| 16.01.2026 | 08:09:15.251 | 21,960 BZ | 200 | 4.392,000 | 400,000 | 8.782,000 |
| 16.01.2026 | 08:08:32.670 | 21,950 BZ | 200 | 4.390,000 | 200,000 | 4.390,000 |
| 15.01.2026 | 21:31:39.077 | 20,920 BZ | 200 | 4.184,000 | 18.000,000 | 369.540,000 |
| 15.01.2026 | 21:31:39.077 | 20,920 BZ | 200 | 4.184,000 | 18.000,000 | 369.540,000 |
| 15.01.2026 | 21:31:34.540 | 20,870 BZ | 200 | 4.174,000 | 17.800,000 | 365.356,000 |
| 15.01.2026 | 21:25:25.503 | 20,740 BZ | 200 | 4.148,000 | 17.600,000 | 361.182,000 |
| 15.01.2026 | 21:25:15.211 | 20,750 BZ | 200 | 4.150,000 | 17.400,000 | 357.034,000 |
| 15.01.2026 | 21:12:13.250 | 21,400 BZ | 200 | 4.280,000 | 17.200,000 | 352.884,000 |
| 15.01.2026 | 21:11:16.904 | 21,190 BZ | 200 | 4.238,000 | 17.000,000 | 348.604,000 |
| 15.01.2026 | 20:56:43.155 | 21,410 BZ | 200 | 4.282,000 | 16.800,000 | 344.366,000 |
| 15.01.2026 | 20:56:38.300 | 21,420 BZ | 200 | 4.284,000 | 16.600,000 | 340.084,000 |
| 15.01.2026 | 20:54:32.793 | 21,620 BZ | 200 | 4.324,000 | 16.400,000 | 335.800,000 |
| 15.01.2026 | 20:50:49.078 | 21,870 BZ | 200 | 4.374,000 | 16.200,000 | 331.476,000 |
| 15.01.2026 | 20:44:34.326 | 21,450 G | - | - | 16.000,000 | 327.102,000 |
| 15.01.2026 | 20:42:23.882 | 21,640 G | - | - | 16.000,000 | 327.102,000 |
| 15.01.2026 | 20:30:47.106 | 21,540 BZ | 200 | 4.308,000 | 16.000,000 | 327.102,000 |
| 15.01.2026 | 20:30:43.717 | 21,550 BZ | 200 | 4.310,000 | 15.800,000 | 322.794,000 |
| 15.01.2026 | 20:26:37.565 | 21,820 BZ | 200 | 4.364,000 | 15.600,000 | 318.484,000 |
| 15.01.2026 | 20:26:32.142 | 21,870 BZ | 200 | 4.374,000 | 15.400,000 | 314.120,000 |
| 15.01.2026 | 20:07:22.394 | 22,030 BZ | 200 | 4.406,000 | 15.200,000 | 309.746,000 |