DAX/XDAX/KO/Put [endlos]/MS
WKN MN49TJ
ISIN DE000MN49TJ1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12:04:21.697 | 11,170 G | - | - | 3.200,000 | 40.110,000 |
| 10.03.2026 | 11:23:42.554 | 11,850 G | - | - | 3.200,000 | 40.110,000 |
| 10.03.2026 | 11:06:43.739 | 11,760 G | - | - | 3.200,000 | 40.110,000 |
| 10.03.2026 | 10:03:08.621 | 11,870 G | - | - | 3.200,000 | 40.110,000 |
| 10.03.2026 | 09:58:21.505 | 12,010 BZ | 100 | 1.201,000 | 3.200,000 | 40.110,000 |
| 10.03.2026 | 09:58:16.851 | 11,990 BZ | 100 | 1.199,000 | 3.100,000 | 38.909,000 |
| 10.03.2026 | 09:52:58.459 | 11,790 BZ | 200 | 2.358,000 | 3.000,000 | 37.710,000 |
| 10.03.2026 | 09:52:43.296 | 11,850 BZ | 200 | 2.370,000 | 2.800,000 | 35.352,000 |
| 10.03.2026 | 09:39:11.558 | 11,490 BZ | 100 | 1.149,000 | 2.600,000 | 32.982,000 |
| 10.03.2026 | 09:39:06.060 | 11,510 BZ | 100 | 1.151,000 | 2.500,000 | 31.833,000 |
| 10.03.2026 | 09:23:50.552 | 11,870 BZ | 100 | 1.187,000 | 2.400,000 | 30.682,000 |
| 10.03.2026 | 09:23:45.840 | 11,880 BZ | 100 | 1.188,000 | 2.300,000 | 29.495,000 |
| 10.03.2026 | 09:17:07.424 | 12,250 BZ | 200 | 2.450,000 | 2.200,000 | 28.307,000 |
| 10.03.2026 | 09:16:00.075 | 12,350 BZ | 200 | 2.470,000 | 2.000,000 | 25.857,000 |
| 10.03.2026 | 09:10:40.323 | 12,110 BZ | 100 | 1.211,000 | 1.800,000 | 23.387,000 |
| 10.03.2026 | 09:10:00.368 | 11,970 BZ | 100 | 1.197,000 | 1.700,000 | 22.176,000 |
| 10.03.2026 | 09:04:17.184 | 12,290 G | - | - | 1.600,000 | 20.979,000 |
| 10.03.2026 | 09:00:37.242 | 12,120 BZ | 100 | 1.212,000 | 1.600,000 | 20.979,000 |
| 10.03.2026 | 09:00:10.019 | 12,150 BZ | 100 | 1.215,000 | 1.500,000 | 19.767,000 |
| 10.03.2026 | 08:58:27.241 | 12,870 BZ | 100 | 1.287,000 | 1.400,000 | 18.552,000 |
| 10.03.2026 | 08:58:21.067 | 12,890 BZ | 100 | 1.289,000 | 1.300,000 | 17.265,000 |
| 10.03.2026 | 08:35:24.764 | 13,090 BZ | 200 | 2.618,000 | 1.200,000 | 15.976,000 |
| 10.03.2026 | 08:35:20.455 | 13,090 BZ | 100 | 1.309,000 | 1.000,000 | 13.358,000 |
| 10.03.2026 | 08:34:54.684 | 13,160 BZ | 100 | 1.316,000 | 900,000 | 12.049,000 |
| 10.03.2026 | 08:32:20.528 | 12,940 BZ | 100 | 1.294,000 | 800,000 | 10.733,000 |
| 10.03.2026 | 08:32:08.297 | 12,800 BZ | 100 | 1.280,000 | 700,000 | 9.439,000 |
| 10.03.2026 | 08:25:57.702 | 13,200 BZ | 100 | 1.320,000 | 600,000 | 8.159,000 |
| 10.03.2026 | 08:25:52.870 | 13,280 BZ | 100 | 1.328,000 | 500,000 | 6.839,000 |
| 10.03.2026 | 08:23:32.687 | 13,380 G | - | - | 400,000 | 5.511,000 |
| 10.03.2026 | 08:13:46.018 | 13,810 BZ | 100 | 1.381,000 | 400,000 | 5.511,000 |
| 10.03.2026 | 08:13:36.355 | 13,800 BZ | 100 | 1.380,000 | 300,000 | 4.130,000 |
| 10.03.2026 | 08:07:05.050 | 13,770 BZ | 100 | 1.377,000 | 200,000 | 2.750,000 |
| 10.03.2026 | 08:06:45.941 | 13,730 BZ | 100 | 1.373,000 | 100,000 | 1.373,000 |
| 10.03.2026 | 08:04:33.924 | 13,910 G | - | - | - | - |
| 09.03.2026 | 21:08:24.159 | 13,520 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 21:08:24.159 | 13,520 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 19:53:07.611 | 17,120 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 19:11:47.706 | 17,280 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 18:08:44.254 | 16,840 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 17:12:13.273 | 16,940 G | - | - | 6.024,000 | 109.421,840 |
| 09.03.2026 | 16:40:28.797 | 16,730 BZ | 200 | 3.346,000 | 6.024,000 | 109.421,840 |
| 09.03.2026 | 16:40:13.704 | 16,720 BZ | 200 | 3.344,000 | 5.824,000 | 106.075,840 |
| 09.03.2026 | 16:33:18.450 | 16,510 BZ | 100 | 1.651,000 | 5.624,000 | 102.731,840 |
| 09.03.2026 | 16:33:11.227 | 16,530 BZ | 100 | 1.653,000 | 5.524,000 | 101.080,840 |
| 09.03.2026 | 16:20:59.804 | 16,860 BZ | 100 | 1.686,000 | 5.424,000 | 99.427,840 |
| 09.03.2026 | 16:20:54.895 | 16,870 BZ | 100 | 1.687,000 | 5.324,000 | 97.741,840 |
| 09.03.2026 | 16:09:17.938 | 17,700 BZ | 100 | 1.770,000 | 5.124,000 | 94.282,840 |
| 09.03.2026 | 16:05:35.839 | 17,690 BZ | 100 | 1.769,000 | 4.924,000 | 90.745,840 |
| 09.03.2026 | 15:35:44.489 | 18,330 G | - | - | 4.824,000 | 88.976,840 |
| 09.03.2026 | 14:41:38.831 | 18,210 BZ | 100 | 1.821,000 | 4.824,000 | 88.976,840 |
| 09.03.2026 | 14:34:49.326 | 17,750 BZ | 100 | 1.775,000 | 4.624,000 | 85.335,840 |
| 09.03.2026 | 14:34:37.361 | 17,760 BZ | 100 | 1.776,000 | 4.524,000 | 83.560,840 |
| 09.03.2026 | 14:25:35.811 | 18,100 BZ | 100 | 1.810,000 | 4.424,000 | 81.784,840 |
| 09.03.2026 | 14:25:30.242 | 18,060 BZ | 100 | 1.806,000 | 4.324,000 | 79.974,840 |
| 09.03.2026 | 14:23:45.189 | 18,030 BZ | 100 | 1.803,000 | 4.224,000 | 78.168,840 |
| 09.03.2026 | 14:23:31.425 | 18,010 BZ | 100 | 1.801,000 | 4.124,000 | 76.365,840 |
| 09.03.2026 | 14:19:45.085 | 17,960 BZ | 200 | 3.592,000 | 4.024,000 | 74.564,840 |
| 09.03.2026 | 14:19:39.470 | 17,950 BZ | 200 | 3.590,000 | 3.824,000 | 70.972,840 |
| 09.03.2026 | 14:15:12.967 | 17,740 BZ | 100 | 1.774,000 | 3.624,000 | 67.382,840 |
| 09.03.2026 | 14:14:47.531 | 17,760 BZ | 100 | 1.776,000 | 3.524,000 | 65.608,840 |
| 09.03.2026 | 14:14:15.594 | 17,930 G | - | - | 3.424,000 | 63.832,840 |
| 09.03.2026 | 14:11:47.818 | 17,950 BZ | 100 | 1.795,000 | 3.424,000 | 63.832,840 |
| 09.03.2026 | 14:11:22.912 | 17,860 BZ | 100 | 1.786,000 | 3.324,000 | 62.037,840 |
| 09.03.2026 | 14:08:29.167 | 18,500 BZ | 100 | 1.850,000 | 3.224,000 | 60.251,840 |
| 09.03.2026 | 14:08:23.084 | 18,490 BZ | 100 | 1.849,000 | 3.124,000 | 58.401,840 |
| 09.03.2026 | 14:04:26.050 | 18,420 BZ | 100 | 1.842,000 | 3.024,000 | 56.552,840 |
| 09.03.2026 | 14:04:22.493 | 18,460 BZ | 100 | 1.846,000 | 2.924,000 | 54.710,840 |
| 09.03.2026 | 13:38:05.994 | 18,480 BZ | 356 | 6.578,880 | 2.824,000 | 52.864,840 |
| 09.03.2026 | 13:37:59.361 | 18,520 BZ | 356 | 6.593,120 | 2.468,000 | 46.285,960 |
| 09.03.2026 | 13:30:36.964 | 18,100 BZ | 56 | 1.013,600 | 2.112,000 | 39.692,840 |
| 09.03.2026 | 13:30:24.762 | 18,040 BZ | 56 | 1.010,240 | 2.056,000 | 38.679,240 |
| 09.03.2026 | 13:22:06.041 | 18,310 BZ | 100 | 1.831,000 | 2.000,000 | 37.669,000 |
| 09.03.2026 | 13:20:55.409 | 18,320 BZ | 100 | 1.832,000 | 1.900,000 | 35.838,000 |
| 09.03.2026 | 13:16:13.920 | 18,420 BZ | 100 | 1.842,000 | 1.800,000 | 34.006,000 |
| 09.03.2026 | 13:15:47.614 | 18,430 BZ | 100 | 1.843,000 | 1.700,000 | 32.164,000 |
| 09.03.2026 | 13:12:48.480 | 18,710 BZ | 100 | 1.871,000 | 1.600,000 | 30.321,000 |
| 09.03.2026 | 13:12:43.540 | 18,730 BZ | 100 | 1.873,000 | 1.500,000 | 28.450,000 |
| 09.03.2026 | 13:10:24.594 | 18,620 G | - | - | 1.400,000 | 26.577,000 |
| 09.03.2026 | 12:59:26.525 | 18,960 BZ | 100 | 1.896,000 | 1.400,000 | 26.577,000 |
| 09.03.2026 | 12:58:03.402 | 18,950 BZ | 100 | 1.895,000 | 1.300,000 | 24.681,000 |
| 09.03.2026 | 12:50:51.406 | 18,960 BZ | 100 | 1.896,000 | 1.200,000 | 22.786,000 |
| 09.03.2026 | 12:47:14.007 | 18,690 BZ | 100 | 1.869,000 | 1.100,000 | 20.890,000 |
| 09.03.2026 | 12:26:35.715 | 19,160 G | - | - | 1.000,000 | 19.021,000 |
| 09.03.2026 | 12:21:25.656 | 19,110 BZ | 100 | 1.911,000 | 1.000,000 | 19.021,000 |
| 09.03.2026 | 12:21:20.157 | 19,090 BZ | 100 | 1.909,000 | 900,000 | 17.110,000 |
| 09.03.2026 | 12:10:02.730 | 18,800 BZ | 100 | 1.880,000 | 800,000 | 15.201,000 |
| 09.03.2026 | 12:09:57.713 | 18,830 BZ | 100 | 1.883,000 | 700,000 | 13.321,000 |
| 09.03.2026 | 11:56:22.827 | 19,090 G | - | - | 600,000 | 11.438,000 |
| 09.03.2026 | 11:48:52.290 | 19,170 BZ | 100 | 1.917,000 | 600,000 | 11.438,000 |
| 09.03.2026 | 11:48:46.610 | 19,150 BZ | 100 | 1.915,000 | 500,000 | 9.521,000 |
| 09.03.2026 | 11:44:23.827 | 19,020 BZ | 100 | 1.902,000 | 400,000 | 7.606,000 |
| 09.03.2026 | 11:42:47.700 | 18,940 BZ | 100 | 1.894,000 | 300,000 | 5.704,000 |
| 09.03.2026 | 11:26:02.179 | 19,250 G | - | - | 200,000 | 3.810,000 |
| 09.03.2026 | 11:07:13.832 | 18,860 G | - | - | 200,000 | 3.810,000 |
| 09.03.2026 | 11:05:28.951 | 19,050 BZ | 100 | 1.905,000 | 200,000 | 3.810,000 |
| 09.03.2026 | 11:05:03.235 | 19,050 BZ | 100 | 1.905,000 | 100,000 | 1.905,000 |
| 09.03.2026 | 10:02:45.902 | 20,570 G | - | - | - | - |
| 09.03.2026 | 09:51:55.015 | 20,580 G | - | - | - | - |
| 06.03.2026 | 21:16:40.951 | 14,110 G | - | - | 2.400,000 | 35.765,000 |
| 06.03.2026 | 21:16:40.951 | 14,110 G | - | - | 2.400,000 | 35.765,000 |