DAX/XDAX/KO/Call [endlos]/MS
WKN MN2SM9
ISIN DE000MN2SM96
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21:57:19.589 | 8,250 BZ | 150 | 1.237,500 | 15.574,000 | 110.382,080 |
| 20.02.2026 | 21:57:19.589 | 8,250 BZ | 150 | 1.237,500 | 15.574,000 | 110.382,080 |
| 20.02.2026 | 21:56:53.440 | 8,300 BZ | 150 | 1.245,000 | 15.424,000 | 109.144,580 |
| 20.02.2026 | 21:07:15.949 | 8,220 G | - | - | 15.274,000 | 107.899,580 |
| 20.02.2026 | 19:14:31.384 | 7,940 G | - | - | 15.274,000 | 107.899,580 |
| 20.02.2026 | 18:55:19.805 | 8,000 BZ | 150 | 1.200,000 | 15.274,000 | 107.899,580 |
| 20.02.2026 | 18:55:10.250 | 7,930 BZ | 150 | 1.189,500 | 15.124,000 | 106.699,580 |
| 20.02.2026 | 18:11:21.833 | 7,890 G | - | - | 14.974,000 | 105.510,080 |
| 20.02.2026 | 17:24:18.086 | 8,330 G | - | - | 14.974,000 | 105.510,080 |
| 20.02.2026 | 16:50:24.028 | 8,080 BZ | 200 | 1.616,000 | 14.974,000 | 105.510,080 |
| 20.02.2026 | 16:28:53.154 | 7,950 BZ | 200 | 1.590,000 | 14.574,000 | 102.246,080 |
| 20.02.2026 | 16:28:33.540 | 7,880 BZ | 200 | 1.576,000 | 14.374,000 | 100.656,080 |
| 20.02.2026 | 16:27:57.610 | 8,010 G | - | - | 14.174,000 | 99.080,080 |
| 20.02.2026 | 16:18:58.952 | 8,070 BZ | 150 | 1.210,500 | 14.174,000 | 99.080,080 |
| 20.02.2026 | 16:18:54.512 | 8,020 BZ | 150 | 1.203,000 | 14.024,000 | 97.869,580 |
| 20.02.2026 | 16:17:49.199 | 7,870 BZ | 150 | 1.180,500 | 13.874,000 | 96.666,580 |
| 20.02.2026 | 16:17:43.375 | 7,810 BZ | 150 | 1.171,500 | 13.724,000 | 95.486,080 |
| 20.02.2026 | 16:16:11.095 | 7,430 BZ | 150 | 1.114,500 | 13.574,000 | 94.314,580 |
| 20.02.2026 | 16:12:16.862 | 7,860 BZ | 150 | 1.179,000 | 13.274,000 | 92.078,080 |
| 20.02.2026 | 16:08:01.780 | 7,570 BZ | 150 | 1.135,500 | 12.974,000 | 89.714,080 |
| 20.02.2026 | 16:07:55.471 | 7,560 BZ | 150 | 1.134,000 | 12.824,000 | 88.578,580 |
| 20.02.2026 | 16:07:47.462 | 7,530 BZ | 150 | 1.129,500 | 12.674,000 | 87.444,580 |
| 20.02.2026 | 16:07:41.494 | 7,510 BZ | 150 | 1.126,500 | 12.524,000 | 86.315,080 |
| 20.02.2026 | 16:07:38.502 | 7,490 BZ | 150 | 1.123,500 | 12.374,000 | 85.188,580 |
| 20.02.2026 | 16:03:30.582 | 8,120 BZ | 150 | 1.218,000 | 12.074,000 | 82.946,080 |
| 20.02.2026 | 16:02:28.142 | 8,740 BZ | 150 | 1.311,000 | 11.774,000 | 80.492,080 |
| 20.02.2026 | 16:01:06.215 | 7,570 BZ | 150 | 1.135,500 | 11.474,000 | 77.889,580 |
| 20.02.2026 | 16:00:54.720 | 7,550 BZ | 150 | 1.132,500 | 11.324,000 | 76.754,080 |
| 20.02.2026 | 16:00:27.496 | 7,450 BZ | 150 | 1.117,500 | 11.174,000 | 75.621,580 |
| 20.02.2026 | 15:59:51.701 | 7,350 BZ | 150 | 1.102,500 | 10.724,000 | 72.279,580 |
| 20.02.2026 | 15:53:19.094 | 7,330 BZ | 150 | 1.099,500 | 10.574,000 | 71.177,080 |
| 20.02.2026 | 15:52:08.288 | 7,210 BZ | 150 | 1.081,500 | 10.274,000 | 68.987,080 |
| 20.02.2026 | 15:48:42.935 | 7,070 BZ | 150 | 1.060,500 | 10.124,000 | 67.905,580 |
| 20.02.2026 | 15:47:56.048 | 7,050 BZ | 150 | 1.057,500 | 9.974,000 | 66.845,080 |
| 20.02.2026 | 15:47:50.225 | 7,120 BZ | 150 | 1.068,000 | 9.824,000 | 65.787,580 |
| 20.02.2026 | 15:43:11.317 | 7,310 BZ | 150 | 1.096,500 | 9.674,000 | 64.719,580 |
| 20.02.2026 | 15:36:59.520 | 7,200 BZ | 150 | 1.080,000 | 9.374,000 | 62.516,080 |
| 20.02.2026 | 15:33:53.018 | 7,180 BZ | 150 | 1.077,000 | 9.224,000 | 61.436,080 |
| 20.02.2026 | 15:33:28.652 | 7,080 BZ | 150 | 1.062,000 | 9.074,000 | 60.359,080 |
| 20.02.2026 | 15:33:15.175 | 7,060 BZ | 150 | 1.059,000 | 8.924,000 | 59.297,080 |
| 20.02.2026 | 15:29:17.095 | 6,800 G | - | - | 8.774,000 | 58.238,080 |
| 20.02.2026 | 15:13:17.827 | 6,920 BZ | 200 | 1.384,000 | 8.774,000 | 58.238,080 |
| 20.02.2026 | 15:12:01.539 | 6,930 BZ | 200 | 1.386,000 | 8.574,000 | 56.854,080 |
| 20.02.2026 | 14:57:41.261 | 6,790 BZ | 150 | 1.018,500 | 8.374,000 | 55.468,080 |
| 20.02.2026 | 14:57:22.700 | 6,770 BZ | 150 | 1.015,500 | 8.224,000 | 54.449,580 |
| 20.02.2026 | 14:55:57.751 | 6,750 BZ | 150 | 1.012,500 | 8.074,000 | 53.434,080 |
| 20.02.2026 | 14:55:53.818 | 6,730 BZ | 150 | 1.009,500 | 7.924,000 | 52.421,580 |
| 20.02.2026 | 14:31:11.769 | 6,880 BZ | 150 | 1.032,000 | 7.774,000 | 51.412,080 |
| 20.02.2026 | 14:31:00.736 | 6,880 BZ | 150 | 1.032,000 | 7.624,000 | 50.380,080 |
| 20.02.2026 | 14:22:36.638 | 6,960 BZ | 150 | 1.044,000 | 7.474,000 | 49.348,080 |
| 20.02.2026 | 14:21:35.159 | 7,010 BZ | 150 | 1.051,500 | 7.324,000 | 48.304,080 |
| 20.02.2026 | 14:19:12.689 | 7,020 BZ | 150 | 1.053,000 | 7.174,000 | 47.252,580 |
| 20.02.2026 | 14:19:07.647 | 7,010 BZ | 150 | 1.051,500 | 7.024,000 | 46.199,580 |
| 20.02.2026 | 14:05:22.725 | 6,720 G | - | - | 6.874,000 | 45.148,080 |
| 20.02.2026 | 13:29:58.823 | 6,800 BZ | 150 | 1.020,000 | 6.874,000 | 45.148,080 |
| 20.02.2026 | 13:29:46.396 | 6,800 BZ | 150 | 1.020,000 | 6.724,000 | 44.128,080 |
| 20.02.2026 | 13:04:43.042 | 6,850 BZ | 150 | 1.027,500 | 6.574,000 | 43.108,080 |
| 20.02.2026 | 13:04:01.705 | 6,830 BZ | 150 | 1.024,500 | 6.424,000 | 42.080,580 |
| 20.02.2026 | 13:03:29.008 | 6,840 G | - | - | 6.274,000 | 41.056,080 |
| 20.02.2026 | 12:08:23.874 | 6,740 G | - | - | 6.274,000 | 41.056,080 |
| 20.02.2026 | 11:12:08.327 | 7,040 G | - | - | 6.274,000 | 41.056,080 |
| 20.02.2026 | 10:29:11.499 | 7,010 BZ | 150 | 1.051,500 | 6.274,000 | 41.056,080 |
| 20.02.2026 | 10:29:01.223 | 7,030 BZ | 150 | 1.054,500 | 6.124,000 | 40.004,580 |
| 20.02.2026 | 10:21:47.883 | 7,100 BZ | 300 | 2.130,000 | 5.974,000 | 38.950,080 |
| 20.02.2026 | 10:21:37.569 | 7,110 BZ | 150 | 1.066,500 | 5.674,000 | 36.820,080 |
| 20.02.2026 | 10:21:37.459 | 7,110 BZ | 150 | 1.066,500 | 5.524,000 | 35.753,580 |
| 20.02.2026 | 10:16:00.453 | 7,160 BZ | 150 | 1.074,000 | 5.374,000 | 34.687,080 |
| 20.02.2026 | 10:15:55.367 | 7,150 BZ | 150 | 1.072,500 | 5.224,000 | 33.613,080 |
| 20.02.2026 | 10:05:39.504 | 6,980 G | - | - | 5.074,000 | 32.540,580 |
| 20.02.2026 | 10:04:45.377 | 6,900 BZ | 150 | 1.035,000 | 5.074,000 | 32.540,580 |
| 20.02.2026 | 10:04:40.796 | 6,890 BZ | 150 | 1.033,500 | 4.924,000 | 31.505,580 |
| 20.02.2026 | 10:03:08.700 | 6,730 G | - | - | 4.774,000 | 30.472,080 |
| 20.02.2026 | 09:46:15.515 | 6,390 BZ | 200 | 1.278,000 | 4.774,000 | 30.472,080 |
| 20.02.2026 | 09:44:44.663 | 6,390 BZ | 200 | 1.278,000 | 4.574,000 | 29.194,080 |
| 20.02.2026 | 09:35:07.786 | 6,170 BZ | 200 | 1.234,000 | 4.374,000 | 27.916,080 |
| 20.02.2026 | 09:34:59.716 | 6,170 BZ | 200 | 1.234,000 | 4.174,000 | 26.682,080 |
| 20.02.2026 | 09:33:23.886 | 6,320 BZ | 200 | 1.264,000 | 3.974,000 | 25.448,080 |
| 20.02.2026 | 09:33:00.764 | 6,350 BZ | 200 | 1.270,000 | 3.774,000 | 24.184,080 |
| 20.02.2026 | 09:32:28.774 | 6,410 BZ | 200 | 1.282,000 | 3.574,000 | 22.914,080 |
| 20.02.2026 | 09:32:18.440 | 6,420 BZ | 200 | 1.284,000 | 3.374,000 | 21.632,080 |
| 20.02.2026 | 09:31:46.411 | 6,490 BZ | 200 | 1.298,000 | 3.174,000 | 20.348,080 |
| 20.02.2026 | 09:31:36.657 | 6,460 BZ | 200 | 1.292,000 | 2.974,000 | 19.050,080 |
| 20.02.2026 | 09:29:13.375 | 6,520 BZ | 200 | 1.304,000 | 2.774,000 | 17.758,080 |
| 20.02.2026 | 09:29:07.974 | 6,490 BZ | 200 | 1.298,000 | 2.574,000 | 16.454,080 |
| 20.02.2026 | 09:28:01.977 | 6,400 BZ | 242 | 1.548,800 | 2.374,000 | 15.156,080 |
| 20.02.2026 | 09:27:57.874 | 6,420 BZ | 242 | 1.553,640 | 2.132,000 | 13.607,280 |
| 20.02.2026 | 09:21:17.620 | 5,960 BZ | 242 | 1.442,320 | 1.890,000 | 12.053,640 |
| 20.02.2026 | 09:21:08.685 | 5,990 BZ | 242 | 1.449,580 | 1.648,000 | 10.611,320 |
| 20.02.2026 | 09:15:12.957 | 6,220 BZ | 200 | 1.244,000 | 1.406,000 | 9.161,740 |
| 20.02.2026 | 09:15:05.598 | 6,200 BZ | 200 | 1.240,000 | 1.206,000 | 7.917,740 |
| 20.02.2026 | 09:13:59.947 | 6,340 G | - | - | 1.006,000 | 6.677,740 |
| 20.02.2026 | 09:09:05.726 | 6,360 BZ | 170 | 1.081,200 | 1.006,000 | 6.677,740 |
| 20.02.2026 | 09:08:51.811 | 6,320 BZ | 170 | 1.074,400 | 836,000 | 5.596,540 |
| 20.02.2026 | 08:23:47.480 | 6,770 G | - | - | 666,000 | 4.522,140 |
| 20.02.2026 | 08:00:08.931 | 6,820 BZ | 333 | 2.271,060 | 666,000 | 4.522,140 |
| 20.02.2026 | 08:00:01.409 | 6,760 BZ | 333 | 2.251,080 | 333,000 | 2.251,080 |
| 19.02.2026 | 21:49:21.725 | 6,070 BZ | 200 | 1.214,000 | 6.853,000 | 44.949,100 |
| 19.02.2026 | 21:49:21.725 | 6,070 BZ | 200 | 1.214,000 | 6.853,000 | 44.949,100 |
| 19.02.2026 | 21:49:16.170 | 6,050 BZ | 200 | 1.210,000 | 6.653,000 | 43.735,100 |
| 19.02.2026 | 21:48:33.073 | 6,010 BZ | 200 | 1.202,000 | 6.453,000 | 42.525,100 |