DAX/KO/Put [25900]/MS
WKN MN2F89
ISIN DE000MN2F898
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21:06:08.262 | 6,970 G | - | - | 9.974,000 | 81.798,370 |
| 20.02.2026 | 21:06:08.262 | 6,970 G | - | - | 9.974,000 | 81.798,370 |
| 20.02.2026 | 19:13:58.623 | 7,250 G | - | - | 9.974,000 | 81.798,370 |
| 20.02.2026 | 18:11:42.224 | 7,290 BZ | 3 | 21,870 | 9.674,000 | 79.588,870 |
| 20.02.2026 | 18:10:05.343 | 7,170 BZ | 150 | 1.075,500 | 9.524,000 | 78.492,430 |
| 20.02.2026 | 17:37:51.011 | 6,830 BZ | 147 | 1.004,010 | 9.374,000 | 77.416,930 |
| 20.02.2026 | 17:37:43.233 | 6,820 BZ | 147 | 1.002,540 | 9.227,000 | 76.412,920 |
| 20.02.2026 | 17:23:07.883 | 6,970 G | - | - | 9.080,000 | 75.410,380 |
| 20.02.2026 | 16:26:57.344 | 7,020 G | - | - | 9.080,000 | 75.410,380 |
| 20.02.2026 | 15:26:59.738 | 8,310 G | - | - | 9.080,000 | 75.410,380 |
| 20.02.2026 | 14:02:18.090 | 8,430 G | - | - | 9.080,000 | 75.410,380 |
| 20.02.2026 | 13:49:49.607 | 8,450 BZ | 119 | 1.005,550 | 9.080,000 | 75.410,380 |
| 20.02.2026 | 13:49:26.609 | 8,460 BZ | 119 | 1.006,740 | 8.961,000 | 74.404,830 |
| 20.02.2026 | 13:48:40.254 | 8,470 BZ | 234 | 1.981,980 | 8.842,000 | 73.398,090 |
| 20.02.2026 | 13:48:31.177 | 8,490 BZ | 234 | 1.986,660 | 8.608,000 | 71.416,110 |
| 20.02.2026 | 13:48:10.918 | 8,500 BZ | 234 | 1.989,000 | 8.374,000 | 69.429,450 |
| 20.02.2026 | 13:47:29.418 | 8,510 BZ | 234 | 1.991,340 | 8.140,000 | 67.440,450 |
| 20.02.2026 | 13:01:34.899 | 8,310 G | - | - | 7.906,000 | 65.449,110 |
| 20.02.2026 | 12:03:26.345 | 8,470 G | - | - | 7.906,000 | 65.449,110 |
| 20.02.2026 | 12:00:08.190 | 8,370 BZ | 234 | 1.958,580 | 7.906,000 | 65.449,110 |
| 20.02.2026 | 12:00:02.981 | 8,350 BZ | 234 | 1.953,900 | 7.672,000 | 63.490,530 |
| 20.02.2026 | 11:59:48.188 | 8,300 BZ | 122 | 1.012,600 | 7.438,000 | 61.536,630 |
| 20.02.2026 | 11:59:42.942 | 8,290 BZ | 122 | 1.011,380 | 7.316,000 | 60.524,030 |
| 20.02.2026 | 11:57:00.607 | 8,180 BZ | 250 | 2.045,000 | 7.194,000 | 59.512,650 |
| 20.02.2026 | 11:56:55.966 | 8,170 BZ | 125 | 1.021,250 | 6.944,000 | 57.467,650 |
| 20.02.2026 | 11:56:45.450 | 8,160 BZ | 125 | 1.020,000 | 6.819,000 | 56.446,400 |
| 20.02.2026 | 11:55:41.519 | 8,060 BZ | 125 | 1.007,500 | 6.694,000 | 55.426,400 |
| 20.02.2026 | 11:55:33.302 | 8,070 BZ | 125 | 1.008,750 | 6.569,000 | 54.418,900 |
| 20.02.2026 | 11:55:30.236 | 8,040 BZ | 125 | 1.005,000 | 6.444,000 | 53.410,150 |
| 20.02.2026 | 11:55:24.241 | 8,090 BZ | 125 | 1.011,250 | 6.319,000 | 52.405,150 |
| 20.02.2026 | 11:23:22.831 | 8,170 BZ | 125 | 1.021,250 | 6.194,000 | 51.393,900 |
| 20.02.2026 | 11:22:42.278 | 8,180 BZ | 125 | 1.022,500 | 6.069,000 | 50.372,650 |
| 20.02.2026 | 11:22:12.963 | 8,150 BZ | 126 | 1.026,900 | 5.944,000 | 49.350,150 |
| 20.02.2026 | 11:22:08.330 | 8,150 BZ | 126 | 1.026,900 | 5.818,000 | 48.323,250 |
| 20.02.2026 | 11:16:25.445 | 7,960 BZ | 126 | 1.002,960 | 5.692,000 | 47.296,350 |
| 20.02.2026 | 11:16:14.862 | 7,950 BZ | 126 | 1.001,700 | 5.566,000 | 46.293,390 |
| 20.02.2026 | 11:14:51.488 | 8,020 BZ | 125 | 1.002,500 | 5.440,000 | 45.291,690 |
| 20.02.2026 | 11:14:46.950 | 8,050 BZ | 125 | 1.006,250 | 5.315,000 | 44.289,190 |
| 20.02.2026 | 11:08:01.070 | 8,140 G | - | - | 5.190,000 | 43.282,940 |
| 20.02.2026 | 11:05:57.391 | 8,200 BZ | 123 | 1.008,600 | 5.190,000 | 43.282,940 |
| 20.02.2026 | 11:02:52.534 | 8,250 BZ | 123 | 1.014,750 | 5.067,000 | 42.274,340 |
| 20.02.2026 | 10:55:00.414 | 8,140 BZ | 123 | 1.001,220 | 4.944,000 | 41.259,590 |
| 20.02.2026 | 10:54:16.212 | 8,150 BZ | 123 | 1.002,450 | 4.821,000 | 40.258,370 |
| 20.02.2026 | 10:50:19.256 | 8,230 BZ | 122 | 1.004,060 | 4.698,000 | 39.255,920 |
| 20.02.2026 | 10:50:03.534 | 8,240 BZ | 122 | 1.005,280 | 4.576,000 | 38.251,860 |
| 20.02.2026 | 10:36:44.446 | 8,280 BZ | 122 | 1.010,160 | 4.454,000 | 37.246,580 |
| 20.02.2026 | 10:36:37.390 | 8,250 BZ | 244 | 2.013,000 | 4.332,000 | 36.236,420 |
| 20.02.2026 | 10:36:31.807 | 8,240 BZ | 122 | 1.005,280 | 4.088,000 | 34.223,420 |
| 20.02.2026 | 10:36:27.182 | 8,230 BZ | 122 | 1.004,060 | 3.966,000 | 33.218,140 |
| 20.02.2026 | 10:36:03.844 | 8,230 BZ | 122 | 1.004,060 | 3.844,000 | 32.214,080 |
| 20.02.2026 | 10:35:56.386 | 8,210 BZ | 122 | 1.001,620 | 3.722,000 | 31.210,020 |
| 20.02.2026 | 10:34:00.388 | 8,120 BZ | 200 | 1.624,000 | 3.600,000 | 30.208,400 |
| 20.02.2026 | 10:33:52.120 | 8,140 BZ | 200 | 1.628,000 | 3.400,000 | 28.584,400 |
| 20.02.2026 | 10:33:40.097 | 8,160 BZ | 400 | 3.264,000 | 3.200,000 | 26.956,400 |
| 20.02.2026 | 10:33:36.293 | 8,150 BZ | 400 | 3.260,000 | 2.800,000 | 23.692,400 |
| 20.02.2026 | 10:02:23.452 | 8,410 G | - | - | 2.400,000 | 20.432,400 |
| 20.02.2026 | 09:54:40.315 | 8,490 BZ | 120 | 1.018,800 | 2.400,000 | 20.432,400 |
| 20.02.2026 | 09:54:33.339 | 8,460 BZ | 120 | 1.015,200 | 2.280,000 | 19.413,600 |
| 20.02.2026 | 09:22:51.401 | 9,080 BZ | 120 | 1.089,600 | 2.160,000 | 18.398,400 |
| 20.02.2026 | 09:21:18.611 | 9,070 BZ | 120 | 1.088,400 | 2.040,000 | 17.308,800 |
| 20.02.2026 | 09:11:46.810 | 8,750 G | - | - | 1.920,000 | 16.220,400 |
| 20.02.2026 | 09:02:12.608 | 8,600 BZ | 120 | 1.032,000 | 1.920,000 | 16.220,400 |
| 20.02.2026 | 09:00:01.073 | 8,670 BZ | 120 | 1.040,400 | 1.800,000 | 15.188,400 |
| 20.02.2026 | 08:55:47.350 | 8,590 BZ | 120 | 1.030,800 | 1.680,000 | 14.148,000 |
| 20.02.2026 | 08:55:03.657 | 8,580 BZ | 120 | 1.029,600 | 1.560,000 | 13.117,200 |
| 20.02.2026 | 08:47:55.225 | 8,440 BZ | 120 | 1.012,800 | 1.440,000 | 12.087,600 |
| 20.02.2026 | 08:41:37.340 | 8,460 BZ | 120 | 1.015,200 | 1.320,000 | 11.074,800 |
| 20.02.2026 | 08:19:10.654 | 8,310 G | - | - | 1.200,000 | 10.059,600 |
| 20.02.2026 | 08:08:28.153 | 8,310 G | - | - | 1.200,000 | 10.059,600 |
| 20.02.2026 | 08:07:54.277 | 8,330 BZ | 120 | 999,600 | 1.200,000 | 10.059,600 |
| 20.02.2026 | 08:07:22.323 | 8,340 BZ | 120 | 1.000,800 | 1.080,000 | 9.060,000 |
| 20.02.2026 | 08:07:10.870 | 8,350 BZ | 120 | 1.002,000 | 960,000 | 8.059,200 |
| 20.02.2026 | 08:07:01.781 | 8,390 BZ | 120 | 1.006,800 | 840,000 | 7.057,200 |
| 20.02.2026 | 08:04:42.816 | 8,360 BZ | 120 | 1.003,200 | 720,000 | 6.050,400 |
| 20.02.2026 | 08:04:27.223 | 8,380 BZ | 120 | 1.005,600 | 600,000 | 5.047,200 |
| 20.02.2026 | 08:04:17.417 | 8,410 BZ | 120 | 1.009,200 | 480,000 | 4.041,600 |
| 20.02.2026 | 08:02:35.748 | 8,420 BZ | 120 | 1.010,400 | 360,000 | 3.032,400 |
| 20.02.2026 | 08:02:11.670 | 8,410 BZ | 120 | 1.009,200 | 240,000 | 2.022,000 |
| 20.02.2026 | 08:02:06.203 | 8,440 BZ | 120 | 1.012,800 | 120,000 | 1.012,800 |
| 19.02.2026 | 21:08:57.983 | 8,770 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 21:08:57.983 | 8,770 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 20:33:21.979 | 8,830 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 19:07:01.354 | 9,110 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 18:05:45.213 | 9,050 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 17:07:46.933 | 8,970 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 16:10:30.605 | 8,750 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 16:02:01.983 | 8,700 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 15:26:52.564 | 8,680 G | - | - | 817,000 | 7.296,240 |
| 19.02.2026 | 14:24:57.306 | 9,020 BZ | 113 | 1.019,260 | 817,000 | 7.296,240 |
| 19.02.2026 | 14:24:51.612 | 8,990 BZ | 139 | 1.249,610 | 704,000 | 6.276,980 |
| 19.02.2026 | 14:24:41.178 | 8,920 BZ | 113 | 1.007,960 | 565,000 | 5.027,370 |
| 19.02.2026 | 14:24:36.203 | 8,910 BZ | 113 | 1.006,830 | 452,000 | 4.019,410 |
| 19.02.2026 | 14:24:30.888 | 8,900 BZ | 113 | 1.005,700 | 339,000 | 3.012,580 |
| 19.02.2026 | 14:24:20.896 | 8,880 BZ | 113 | 1.003,440 | 226,000 | 2.006,880 |
| 19.02.2026 | 14:24:14.057 | 8,880 BZ | 113 | 1.003,440 | 113,000 | 1.003,440 |
| 19.02.2026 | 14:02:14.304 | 8,410 G | - | - | - | - |
| 19.02.2026 | 13:01:40.932 | 8,700 G | - | - | - | - |
| 19.02.2026 | 12:03:11.610 | 8,460 G | - | - | - | - |
| 19.02.2026 | 11:46:48.780 | 8,390 G | - | - | - | - |
| 19.02.2026 | 11:07:45.249 | 8,700 G | - | - | - | - |