DAX/XDAX/KO/Call [endlos]/MS
WKN MN09H9
ISIN DE000MN09H94
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.01.2026 | 21:59:57.943 | 8,160 BZ | 150 | 1.224,000 | 13.350,000 | 105.910,500 |
| 16.01.2026 | 21:59:57.943 | 8,160 BZ | 150 | 1.224,000 | 13.350,000 | 105.910,500 |
| 16.01.2026 | 21:59:19.766 | 8,080 BZ | 150 | 1.212,000 | 13.200,000 | 104.686,500 |
| 16.01.2026 | 21:59:13.560 | 8,100 BZ | 150 | 1.215,000 | 13.050,000 | 103.474,500 |
| 16.01.2026 | 21:53:00.038 | 8,170 BZ | 150 | 1.225,500 | 12.900,000 | 102.259,500 |
| 16.01.2026 | 21:51:56.219 | 8,150 BZ | 150 | 1.222,500 | 12.750,000 | 101.034,000 |
| 16.01.2026 | 21:04:09.947 | 8,200 G | - | - | 12.600,000 | 99.811,500 |
| 16.01.2026 | 20:11:36.697 | 7,840 G | - | - | 12.600,000 | 99.811,500 |
| 16.01.2026 | 19:08:27.023 | 7,780 G | - | - | 12.600,000 | 99.811,500 |
| 16.01.2026 | 18:07:18.814 | 7,690 G | - | - | 12.600,000 | 99.811,500 |
| 16.01.2026 | 18:00:50.217 | 7,680 BZ | 450 | 3.456,000 | 12.600,000 | 99.811,500 |
| 16.01.2026 | 17:56:02.171 | 7,700 BZ | 150 | 1.155,000 | 12.150,000 | 96.355,500 |
| 16.01.2026 | 17:55:25.391 | 7,720 BZ | 150 | 1.158,000 | 12.000,000 | 95.200,500 |
| 16.01.2026 | 17:54:06.780 | 7,780 BZ | 150 | 1.167,000 | 11.850,000 | 94.042,500 |
| 16.01.2026 | 17:42:19.497 | 7,890 BZ | 150 | 1.183,500 | 11.700,000 | 92.875,500 |
| 16.01.2026 | 17:42:13.957 | 7,900 BZ | 150 | 1.185,000 | 11.550,000 | 91.692,000 |
| 16.01.2026 | 17:35:43.039 | 7,790 BZ | 150 | 1.168,500 | 11.400,000 | 90.507,000 |
| 16.01.2026 | 17:35:01.880 | 7,850 BZ | 150 | 1.177,500 | 11.250,000 | 89.338,500 |
| 16.01.2026 | 17:31:14.205 | 7,770 BZ | 150 | 1.165,500 | 11.100,000 | 88.161,000 |
| 16.01.2026 | 17:31:00.707 | 7,800 BZ | 150 | 1.170,000 | 10.950,000 | 86.995,500 |
| 16.01.2026 | 17:28:37.728 | 7,680 BZ | 150 | 1.152,000 | 10.800,000 | 85.825,500 |
| 16.01.2026 | 17:28:32.905 | 7,690 BZ | 150 | 1.153,500 | 10.650,000 | 84.673,500 |
| 16.01.2026 | 17:28:15.025 | 7,670 BZ | 150 | 1.150,500 | 10.500,000 | 83.520,000 |
| 16.01.2026 | 17:28:06.232 | 7,680 BZ | 150 | 1.152,000 | 10.350,000 | 82.369,500 |
| 16.01.2026 | 17:18:22.273 | 7,530 BZ | 150 | 1.129,500 | 10.200,000 | 81.217,500 |
| 16.01.2026 | 17:18:14.740 | 7,530 BZ | 150 | 1.129,500 | 10.050,000 | 80.088,000 |
| 16.01.2026 | 17:18:04.707 | 7,600 BZ | 150 | 1.140,000 | 9.900,000 | 78.958,500 |
| 16.01.2026 | 17:16:27.794 | 7,510 BZ | 150 | 1.126,500 | 9.750,000 | 77.818,500 |
| 16.01.2026 | 17:11:05.336 | 7,820 G | - | - | 9.600,000 | 76.692,000 |
| 16.01.2026 | 16:51:15.083 | 7,570 BZ | 150 | 1.135,500 | 9.600,000 | 76.692,000 |
| 16.01.2026 | 16:51:04.670 | 7,640 BZ | 150 | 1.146,000 | 9.450,000 | 75.556,500 |
| 16.01.2026 | 16:49:38.468 | 7,600 BZ | 150 | 1.140,000 | 9.300,000 | 74.410,500 |
| 16.01.2026 | 16:48:57.297 | 7,560 BZ | 150 | 1.134,000 | 9.150,000 | 73.270,500 |
| 16.01.2026 | 16:08:57.931 | 7,360 G | - | - | 9.000,000 | 72.136,500 |
| 16.01.2026 | 15:52:30.459 | 7,400 BZ | 150 | 1.110,000 | 9.000,000 | 72.136,500 |
| 16.01.2026 | 15:52:26.049 | 7,400 BZ | 150 | 1.110,000 | 8.850,000 | 71.026,500 |
| 16.01.2026 | 15:34:45.627 | 7,490 BZ | 150 | 1.123,500 | 8.700,000 | 69.916,500 |
| 16.01.2026 | 15:34:16.388 | 7,510 BZ | 150 | 1.126,500 | 8.550,000 | 68.793,000 |
| 16.01.2026 | 15:31:18.901 | 7,540 G | - | - | 8.400,000 | 67.666,500 |
| 16.01.2026 | 15:30:38.909 | 7,660 BZ | 150 | 1.149,000 | 8.400,000 | 67.666,500 |
| 16.01.2026 | 15:30:33.836 | 7,680 BZ | 150 | 1.152,000 | 8.250,000 | 66.517,500 |
| 16.01.2026 | 14:09:33.368 | 7,900 G | - | - | 8.100,000 | 65.365,500 |
| 16.01.2026 | 13:29:55.931 | 7,740 BZ | 150 | 1.161,000 | 8.100,000 | 65.365,500 |
| 16.01.2026 | 13:29:28.323 | 7,730 BZ | 150 | 1.159,500 | 7.950,000 | 64.204,500 |
| 16.01.2026 | 13:09:04.044 | 7,770 BZ | 150 | 1.165,500 | 7.800,000 | 63.045,000 |
| 16.01.2026 | 13:09:00.650 | 7,790 BZ | 150 | 1.168,500 | 7.650,000 | 61.879,500 |
| 16.01.2026 | 13:07:44.697 | 7,820 G | - | - | 7.500,000 | 60.711,000 |
| 16.01.2026 | 13:06:34.582 | 7,820 BZ | 150 | 1.173,000 | 7.500,000 | 60.711,000 |
| 16.01.2026 | 13:06:16.388 | 7,850 BZ | 150 | 1.177,500 | 7.350,000 | 59.538,000 |
| 16.01.2026 | 12:21:06.027 | 8,210 BZ | 150 | 1.231,500 | 7.200,000 | 58.360,500 |
| 16.01.2026 | 12:20:14.150 | 8,200 BZ | 150 | 1.230,000 | 7.050,000 | 57.129,000 |
| 16.01.2026 | 12:18:23.805 | 8,160 BZ | 150 | 1.224,000 | 6.900,000 | 55.899,000 |
| 16.01.2026 | 12:17:50.734 | 8,150 BZ | 150 | 1.222,500 | 6.750,000 | 54.675,000 |
| 16.01.2026 | 12:13:11.336 | 7,920 G | - | - | 6.300,000 | 51.021,000 |
| 16.01.2026 | 12:01:11.129 | 7,830 BZ | 150 | 1.174,500 | 6.300,000 | 51.021,000 |
| 16.01.2026 | 12:00:59.656 | 7,840 BZ | 150 | 1.176,000 | 6.150,000 | 49.846,500 |
| 16.01.2026 | 11:57:03.284 | 7,980 BZ | 300 | 2.394,000 | 6.000,000 | 48.670,500 |
| 16.01.2026 | 11:56:57.375 | 8,000 BZ | 150 | 1.200,000 | 5.700,000 | 46.276,500 |
| 16.01.2026 | 11:56:12.114 | 8,030 BZ | 150 | 1.204,500 | 5.550,000 | 45.076,500 |
| 16.01.2026 | 11:55:52.230 | 8,070 G | - | - | 5.400,000 | 43.872,000 |
| 16.01.2026 | 11:51:59.675 | 8,070 BZ | 150 | 1.210,500 | 5.400,000 | 43.872,000 |
| 16.01.2026 | 11:51:54.519 | 8,140 BZ | 150 | 1.221,000 | 5.250,000 | 42.661,500 |
| 16.01.2026 | 11:39:21.708 | 8,310 BZ | 150 | 1.246,500 | 5.100,000 | 41.440,500 |
| 16.01.2026 | 11:39:09.805 | 8,300 BZ | 150 | 1.245,000 | 4.950,000 | 40.194,000 |
| 16.01.2026 | 11:16:00.887 | 8,170 G | - | - | 4.800,000 | 38.949,000 |
| 16.01.2026 | 11:12:10.200 | 8,270 BZ | 150 | 1.240,500 | 4.800,000 | 38.949,000 |
| 16.01.2026 | 11:12:05.733 | 8,260 BZ | 150 | 1.239,000 | 4.650,000 | 37.708,500 |
| 16.01.2026 | 11:09:39.720 | 8,210 BZ | 150 | 1.231,500 | 4.500,000 | 36.469,500 |
| 16.01.2026 | 11:09:14.831 | 8,190 BZ | 150 | 1.228,500 | 4.350,000 | 35.238,000 |
| 16.01.2026 | 10:27:00.911 | 7,900 BZ | 150 | 1.185,000 | 4.200,000 | 34.009,500 |
| 16.01.2026 | 10:26:55.424 | 7,900 BZ | 150 | 1.185,000 | 4.050,000 | 32.824,500 |
| 16.01.2026 | 10:03:44.826 | 7,940 G | - | - | 3.900,000 | 31.639,500 |
| 16.01.2026 | 09:43:06.948 | 7,940 BZ | 150 | 1.191,000 | 3.900,000 | 31.639,500 |
| 16.01.2026 | 09:42:50.682 | 7,980 BZ | 150 | 1.197,000 | 3.750,000 | 30.448,500 |
| 16.01.2026 | 09:36:07.904 | 8,170 BZ | 150 | 1.225,500 | 3.600,000 | 29.251,500 |
| 16.01.2026 | 09:35:17.043 | 8,100 BZ | 150 | 1.215,000 | 3.450,000 | 28.026,000 |
| 16.01.2026 | 09:27:52.586 | 8,200 BZ | 150 | 1.230,000 | 3.300,000 | 26.811,000 |
| 16.01.2026 | 09:27:49.333 | 8,200 BZ | 150 | 1.230,000 | 3.150,000 | 25.581,000 |
| 16.01.2026 | 09:15:42.515 | 8,300 G | - | - | 3.000,000 | 24.351,000 |
| 16.01.2026 | 09:06:13.749 | 8,360 BZ | 150 | 1.254,000 | 3.000,000 | 24.351,000 |
| 16.01.2026 | 09:05:57.335 | 8,420 BZ | 150 | 1.263,000 | 2.850,000 | 23.097,000 |
| 16.01.2026 | 09:05:36.192 | 8,370 BZ | 150 | 1.255,500 | 2.700,000 | 21.834,000 |
| 16.01.2026 | 09:05:28.591 | 8,330 BZ | 150 | 1.249,500 | 2.550,000 | 20.578,500 |
| 16.01.2026 | 09:00:10.965 | 8,210 BZ | 300 | 2.463,000 | 2.400,000 | 19.329,000 |
| 16.01.2026 | 09:00:03.403 | 8,240 BZ | 150 | 1.236,000 | 2.100,000 | 16.866,000 |
| 16.01.2026 | 09:00:02.701 | 8,150 BZ | 150 | 1.222,500 | 1.950,000 | 15.630,000 |
| 16.01.2026 | 08:53:50.445 | 8,010 G | - | - | 1.800,000 | 14.407,500 |
| 16.01.2026 | 08:45:11.860 | 8,120 BZ | 150 | 1.218,000 | 1.800,000 | 14.407,500 |
| 16.01.2026 | 08:44:01.605 | 8,100 BZ | 150 | 1.215,000 | 1.650,000 | 13.189,500 |
| 16.01.2026 | 08:43:18.454 | 8,060 BZ | 150 | 1.209,000 | 1.500,000 | 11.974,500 |
| 16.01.2026 | 08:43:13.423 | 8,050 BZ | 150 | 1.207,500 | 1.350,000 | 10.765,500 |
| 16.01.2026 | 08:24:57.547 | 8,050 BZ | 150 | 1.207,500 | 1.200,000 | 9.558,000 |
| 16.01.2026 | 08:24:52.873 | 8,040 BZ | 150 | 1.206,000 | 1.050,000 | 8.350,500 |
| 16.01.2026 | 08:21:14.790 | 7,880 BZ | 150 | 1.182,000 | 900,000 | 7.144,500 |
| 16.01.2026 | 08:21:04.806 | 7,890 BZ | 150 | 1.183,500 | 750,000 | 5.962,500 |
| 16.01.2026 | 08:19:00.773 | 7,910 BZ | 150 | 1.186,500 | 600,000 | 4.779,000 |
| 16.01.2026 | 08:18:48.544 | 7,930 BZ | 150 | 1.189,500 | 450,000 | 3.592,500 |
| 16.01.2026 | 08:15:02.091 | 7,930 G | - | - | 300,000 | 2.403,000 |
| 16.01.2026 | 08:10:13.373 | 8,020 BZ | 150 | 1.203,000 | 300,000 | 2.403,000 |
| 16.01.2026 | 08:09:45.363 | 8,000 BZ | 150 | 1.200,000 | 150,000 | 1.200,000 |