DAX/KO/Put [26210]/MS
WKN MN386K
ISIN DE000MN386K2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 11:28:53.219 | 17,840 G | - | - | 1.370,000 | 24.348,850 |
| 20.04.2026 | 11:04:30.871 | 18,060 G | - | - | 1.370,000 | 24.348,850 |
| 20.04.2026 | 10:01:53.894 | 17,770 G | - | - | 1.370,000 | 24.348,850 |
| 20.04.2026 | 09:21:04.246 | 17,180 G | - | - | 1.370,000 | 24.348,850 |
| 20.04.2026 | 09:05:33.413 | 17,450 G | - | - | 1.370,000 | 24.348,850 |
| 20.04.2026 | 08:11:03.036 | 17,970 BZ | 100 | 1.797,000 | 1.370,000 | 24.348,850 |
| 20.04.2026 | 08:10:43.396 | 17,960 BZ | 100 | 1.796,000 | 1.270,000 | 22.551,850 |
| 20.04.2026 | 08:10:38.216 | 17,910 BZ | 80 | 1.432,800 | 1.170,000 | 20.755,850 |
| 20.04.2026 | 08:10:19.066 | 17,900 BZ | 80 | 1.432,000 | 1.090,000 | 19.323,050 |
| 20.04.2026 | 08:09:05.232 | 17,820 BZ | 100 | 1.782,000 | 1.010,000 | 17.891,050 |
| 20.04.2026 | 08:08:25.387 | 17,810 BZ | 100 | 1.781,000 | 910,000 | 16.109,050 |
| 20.04.2026 | 08:08:10.513 | 17,760 BZ | 100 | 1.776,000 | 810,000 | 14.328,050 |
| 20.04.2026 | 08:07:54.143 | 17,740 BZ | 100 | 1.774,000 | 710,000 | 12.552,050 |
| 20.04.2026 | 08:05:52.930 | 17,650 G | - | - | 610,000 | 10.778,050 |
| 20.04.2026 | 08:05:21.738 | 17,710 BZ | 85 | 1.505,350 | 610,000 | 10.778,050 |
| 20.04.2026 | 08:05:10.351 | 17,700 BZ | 85 | 1.504,500 | 525,000 | 9.272,700 |
| 20.04.2026 | 08:04:43.438 | 17,670 BZ | 220 | 3.887,400 | 440,000 | 7.768,200 |
| 20.04.2026 | 08:00:01.522 | 17,640 BZ | 220 | 3.880,800 | 220,000 | 3.880,800 |
| 17.04.2026 | 21:04:03.357 | 15,460 G | - | - | 8.335,000 | 134.126,200 |
| 17.04.2026 | 21:04:03.357 | 15,460 G | - | - | 8.335,000 | 134.126,200 |
| 17.04.2026 | 19:56:38.189 | 15,190 BZ | 150 | 2.278,500 | 8.335,000 | 134.126,200 |
| 17.04.2026 | 19:56:27.946 | 15,210 BZ | 150 | 2.281,500 | 8.185,000 | 131.847,700 |
| 17.04.2026 | 19:56:23.632 | 15,220 G | - | - | 8.035,000 | 129.566,200 |
| 17.04.2026 | 19:10:48.653 | 14,950 G | - | - | 8.035,000 | 129.566,200 |
| 17.04.2026 | 18:07:37.005 | 14,540 G | - | - | 8.035,000 | 129.566,200 |
| 17.04.2026 | 17:20:41.518 | 14,570 BZ | 200 | 2.914,000 | 8.035,000 | 129.566,200 |
| 17.04.2026 | 17:20:24.419 | 14,600 BZ | 200 | 2.920,000 | 7.835,000 | 126.652,200 |
| 17.04.2026 | 17:09:32.247 | 14,270 G | - | - | 7.635,000 | 123.732,200 |
| 17.04.2026 | 17:00:42.063 | 14,250 BZ | 200 | 2.850,000 | 7.435,000 | 120.888,200 |
| 17.04.2026 | 16:55:56.275 | 14,150 BZ | 200 | 2.830,000 | 7.235,000 | 118.038,200 |
| 17.04.2026 | 16:55:51.745 | 14,110 BZ | 200 | 2.822,000 | 7.035,000 | 115.208,200 |
| 17.04.2026 | 16:44:47.585 | 13,680 BZ | 200 | 2.736,000 | 6.835,000 | 112.386,200 |
| 17.04.2026 | 16:44:10.741 | 13,700 BZ | 200 | 2.740,000 | 6.635,000 | 109.650,200 |
| 17.04.2026 | 16:30:39.761 | 14,420 BZ | 200 | 2.884,000 | 6.235,000 | 104.086,200 |
| 17.04.2026 | 16:24:27.428 | 14,190 BZ | 200 | 2.838,000 | 5.835,000 | 98.320,200 |
| 17.04.2026 | 16:24:13.035 | 14,200 BZ | 200 | 2.840,000 | 5.635,000 | 95.482,200 |
| 17.04.2026 | 16:21:44.447 | 14,390 BZ | 200 | 2.878,000 | 5.435,000 | 92.642,200 |
| 17.04.2026 | 16:13:09.490 | 14,840 BZ | 200 | 2.968,000 | 5.235,000 | 89.764,200 |
| 17.04.2026 | 16:10:31.912 | 14,520 G | - | - | 5.035,000 | 86.796,200 |
| 17.04.2026 | 15:47:03.572 | 15,220 BZ | 200 | 3.044,000 | 4.835,000 | 83.868,200 |
| 17.04.2026 | 15:33:13.856 | 14,680 G | - | - | 4.435,000 | 77.792,200 |
| 17.04.2026 | 15:18:05.732 | 14,820 BZ | 200 | 2.964,000 | 4.435,000 | 77.792,200 |
| 17.04.2026 | 15:10:38.440 | 14,290 BZ | 200 | 2.858,000 | 4.035,000 | 71.856,200 |
| 17.04.2026 | 15:10:32.836 | 14,360 BZ | 200 | 2.872,000 | 3.835,000 | 68.998,200 |
| 17.04.2026 | 15:08:24.364 | 14,820 BZ | 200 | 2.964,000 | 3.635,000 | 66.126,200 |
| 17.04.2026 | 15:08:06.527 | 14,730 BZ | 200 | 2.946,000 | 3.435,000 | 63.162,200 |
| 17.04.2026 | 15:08:02.597 | 14,780 G | - | - | 3.235,000 | 60.216,200 |
| 17.04.2026 | 14:46:15.802 | 17,790 BZ | 100 | 1.779,000 | 3.235,000 | 60.216,200 |
| 17.04.2026 | 14:11:23.076 | 18,800 G | - | - | 3.135,000 | 58.437,200 |
| 17.04.2026 | 13:15:25.629 | 18,830 BZ | 100 | 1.883,000 | 3.135,000 | 58.437,200 |
| 17.04.2026 | 13:15:00.959 | 18,820 BZ | 100 | 1.882,000 | 3.035,000 | 56.554,200 |
| 17.04.2026 | 13:13:10.742 | 18,730 BZ | 100 | 1.873,000 | 2.935,000 | 54.672,200 |
| 17.04.2026 | 13:13:05.226 | 18,720 BZ | 100 | 1.872,000 | 2.835,000 | 52.799,200 |
| 17.04.2026 | 13:09:07.645 | 18,480 G | - | - | 2.735,000 | 50.927,200 |
| 17.04.2026 | 12:45:06.341 | 18,600 BZ | 100 | 1.860,000 | 2.735,000 | 50.927,200 |
| 17.04.2026 | 12:41:51.415 | 18,580 BZ | 100 | 1.858,000 | 2.635,000 | 49.067,200 |
| 17.04.2026 | 12:32:26.628 | 18,440 BZ | 100 | 1.844,000 | 2.535,000 | 47.209,200 |
| 17.04.2026 | 12:32:19.203 | 18,430 BZ | 100 | 1.843,000 | 2.435,000 | 45.365,200 |
| 17.04.2026 | 12:17:01.956 | 18,280 G | - | - | 2.335,000 | 43.522,200 |
| 17.04.2026 | 11:28:10.628 | 18,270 BZ | 100 | 1.827,000 | 2.335,000 | 43.522,200 |
| 17.04.2026 | 11:20:19.321 | 18,380 BZ | 100 | 1.838,000 | 2.235,000 | 41.695,200 |
| 17.04.2026 | 11:19:59.564 | 18,460 G | - | - | 2.135,000 | 39.857,200 |
| 17.04.2026 | 11:18:24.837 | 18,530 BZ | 100 | 1.853,000 | 2.135,000 | 39.857,200 |
| 17.04.2026 | 11:17:31.823 | 18,450 BZ | 100 | 1.845,000 | 2.035,000 | 38.004,200 |
| 17.04.2026 | 11:10:18.727 | 18,440 BZ | 100 | 1.844,000 | 1.935,000 | 36.159,200 |
| 17.04.2026 | 10:56:53.697 | 18,290 BZ | 100 | 1.829,000 | 1.835,000 | 34.315,200 |
| 17.04.2026 | 10:52:47.209 | 18,390 BZ | 100 | 1.839,000 | 1.735,000 | 32.486,200 |
| 17.04.2026 | 10:51:33.234 | 18,330 BZ | 100 | 1.833,000 | 1.635,000 | 30.647,200 |
| 17.04.2026 | 10:43:18.172 | 18,370 BZ | 100 | 1.837,000 | 1.535,000 | 28.814,200 |
| 17.04.2026 | 10:43:12.831 | 18,360 BZ | 100 | 1.836,000 | 1.435,000 | 26.977,200 |
| 17.04.2026 | 10:41:33.469 | 18,470 BZ | 100 | 1.847,000 | 1.335,000 | 25.141,200 |
| 17.04.2026 | 10:40:13.852 | 18,610 BZ | 100 | 1.861,000 | 1.235,000 | 23.294,200 |
| 17.04.2026 | 10:40:03.426 | 18,630 BZ | 100 | 1.863,000 | 1.135,000 | 21.433,200 |
| 17.04.2026 | 10:36:04.529 | 18,850 BZ | 100 | 1.885,000 | 1.035,000 | 19.570,200 |
| 17.04.2026 | 10:35:59.940 | 18,830 BZ | 100 | 1.883,000 | 935,000 | 17.685,200 |
| 17.04.2026 | 10:31:52.863 | 18,800 BZ | 100 | 1.880,000 | 835,000 | 15.802,200 |
| 17.04.2026 | 10:30:52.442 | 18,690 BZ | 100 | 1.869,000 | 735,000 | 13.922,200 |
| 17.04.2026 | 10:28:08.947 | 18,740 BZ | 80 | 1.499,200 | 635,000 | 12.053,200 |
| 17.04.2026 | 10:24:24.427 | 18,840 BZ | 100 | 1.884,000 | 555,000 | 10.554,000 |
| 17.04.2026 | 10:24:19.211 | 18,870 BZ | 100 | 1.887,000 | 455,000 | 8.670,000 |
| 17.04.2026 | 10:20:28.651 | 18,960 BZ | 100 | 1.896,000 | 355,000 | 6.783,000 |
| 17.04.2026 | 10:11:30.157 | 19,070 BZ | 100 | 1.907,000 | 255,000 | 4.887,000 |
| 17.04.2026 | 10:11:07.469 | 19,020 BZ | 100 | 1.902,000 | 155,000 | 2.980,000 |
| 17.04.2026 | 10:09:06.241 | 18,920 G | - | - | 55,000 | 1.078,000 |
| 17.04.2026 | 09:40:28.920 | 19,420 G | - | - | 55,000 | 1.078,000 |
| 17.04.2026 | 09:12:38.144 | 19,600 BZ | 55 | 1.078,000 | 55,000 | 1.078,000 |
| 17.04.2026 | 09:05:39.271 | 19,810 G | - | - | - | - |
| 17.04.2026 | 08:14:17.377 | 19,810 G | - | - | - | - |
| 16.04.2026 | 21:16:57.533 | 20,230 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 21:16:57.533 | 20,230 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 20:52:29.684 | 20,210 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 19:01:35.006 | 20,470 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 18:01:48.717 | 19,700 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 17:01:35.928 | 19,920 G | - | - | 1.025,000 | 19.901,600 |
| 16.04.2026 | 15:34:45.675 | 19,040 BZ | 60 | 1.142,400 | 1.025,000 | 19.901,600 |
| 16.04.2026 | 15:33:37.902 | 19,080 BZ | 60 | 1.144,800 | 965,000 | 18.759,200 |
| 16.04.2026 | 15:28:40.188 | 18,950 BZ | 60 | 1.137,000 | 905,000 | 17.614,400 |
| 16.04.2026 | 15:26:28.091 | 18,970 G | - | - | 845,000 | 16.477,400 |
| 16.04.2026 | 15:25:49.818 | 18,920 BZ | 60 | 1.135,200 | 845,000 | 16.477,400 |
| 16.04.2026 | 15:10:34.237 | 19,170 BZ | 60 | 1.150,200 | 785,000 | 15.342,200 |