DAX/XDAX/KO/Put [endlos]/MS
WKN MN49UJ
ISIN DE000MN49UJ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10:03:06.248 | 23,840 G | - | - | - | - |
| 27.03.2026 | 09:07:33.857 | 21,590 G | - | - | - | - |
| 27.03.2026 | 08:23:19.946 | 20,860 G | - | - | - | - |
| 26.03.2026 | 21:09:09.869 | 22,190 G | - | - | 2.320,000 | 48.350,200 |
| 26.03.2026 | 21:09:09.869 | 22,190 G | - | - | 2.320,000 | 48.350,200 |
| 26.03.2026 | 20:41:26.531 | 21,990 G | - | - | 2.320,000 | 48.350,200 |
| 26.03.2026 | 19:07:54.629 | 21,470 G | - | - | 2.320,000 | 48.350,200 |
| 26.03.2026 | 18:17:56.489 | 21,110 BZ | 50 | 1.055,500 | 2.320,000 | 48.350,200 |
| 26.03.2026 | 18:17:50.235 | 21,110 BZ | 50 | 1.055,500 | 2.270,000 | 47.294,700 |
| 26.03.2026 | 18:14:47.405 | 21,170 BZ | 100 | 2.117,000 | 2.220,000 | 46.239,200 |
| 26.03.2026 | 18:14:42.345 | 21,150 BZ | 150 | 3.172,500 | 2.120,000 | 44.122,200 |
| 26.03.2026 | 18:07:04.262 | 20,990 G | - | - | 1.970,000 | 40.949,700 |
| 26.03.2026 | 18:06:16.177 | 20,920 BZ | 50 | 1.046,000 | 1.970,000 | 40.949,700 |
| 26.03.2026 | 18:03:36.559 | 21,050 BZ | 50 | 1.052,500 | 1.920,000 | 39.903,700 |
| 26.03.2026 | 18:03:26.868 | 21,040 BZ | 50 | 1.052,000 | 1.870,000 | 38.851,200 |
| 26.03.2026 | 18:01:35.446 | 21,070 BZ | 50 | 1.053,500 | 1.820,000 | 37.799,200 |
| 26.03.2026 | 18:01:30.307 | 21,120 BZ | 50 | 1.056,000 | 1.770,000 | 36.745,700 |
| 26.03.2026 | 17:54:57.407 | 21,400 BZ | 50 | 1.070,000 | 1.720,000 | 35.689,700 |
| 26.03.2026 | 17:54:51.344 | 21,420 BZ | 50 | 1.071,000 | 1.670,000 | 34.619,700 |
| 26.03.2026 | 17:51:09.330 | 21,500 BZ | 50 | 1.075,000 | 1.620,000 | 33.548,700 |
| 26.03.2026 | 17:47:59.127 | 21,440 BZ | 50 | 1.072,000 | 1.570,000 | 32.473,700 |
| 26.03.2026 | 17:06:57.139 | 20,750 G | - | - | 1.520,000 | 31.401,700 |
| 26.03.2026 | 16:40:36.379 | 21,050 BZ | 50 | 1.052,500 | 1.520,000 | 31.401,700 |
| 26.03.2026 | 16:32:09.225 | 20,880 BZ | 50 | 1.044,000 | 1.470,000 | 30.349,200 |
| 26.03.2026 | 16:19:23.656 | 20,780 BZ | 305 | 6.337,900 | 1.420,000 | 29.305,200 |
| 26.03.2026 | 16:17:24.207 | 20,750 BZ | 155 | 3.216,250 | 1.065,000 | 21.924,800 |
| 26.03.2026 | 16:17:11.659 | 20,750 BZ | 200 | 4.150,000 | 910,000 | 18.708,550 |
| 26.03.2026 | 15:29:53.927 | 20,070 G | - | - | 710,000 | 14.558,550 |
| 26.03.2026 | 15:02:36.197 | 19,990 BZ | 50 | 999,500 | 710,000 | 14.558,550 |
| 26.03.2026 | 14:54:28.003 | 20,040 BZ | 55 | 1.102,200 | 555,000 | 11.455,200 |
| 26.03.2026 | 14:49:12.338 | 20,370 BZ | 50 | 1.018,500 | 500,000 | 10.353,000 |
| 26.03.2026 | 14:48:17.336 | 20,210 BZ | 50 | 1.010,500 | 450,000 | 9.334,500 |
| 26.03.2026 | 14:46:20.072 | 20,440 BZ | 100 | 2.044,000 | 400,000 | 8.324,000 |
| 26.03.2026 | 14:45:24.950 | 20,430 BZ | 50 | 1.021,500 | 300,000 | 6.280,000 |
| 26.03.2026 | 14:44:50.595 | 20,690 BZ | 50 | 1.034,500 | 250,000 | 5.258,500 |
| 26.03.2026 | 14:37:37.799 | 20,960 BZ | 50 | 1.048,000 | 150,000 | 3.175,500 |
| 26.03.2026 | 14:31:42.131 | 21,300 BZ | 50 | 1.065,000 | 100,000 | 2.127,500 |
| 26.03.2026 | 14:31:11.430 | 21,250 BZ | 50 | 1.062,500 | 50,000 | 1.062,500 |
| 26.03.2026 | 14:08:09.547 | 21,580 G | - | - | - | - |
| 26.03.2026 | 13:07:29.703 | 21,260 G | - | - | - | - |
| 26.03.2026 | 12:07:24.941 | 20,700 G | - | - | - | - |
| 26.03.2026 | 11:26:48.773 | 20,790 G | - | - | - | - |
| 26.03.2026 | 11:10:25.234 | 21,040 G | - | - | - | - |
| 26.03.2026 | 10:04:02.388 | 21,250 G | - | - | - | - |
| 26.03.2026 | 09:06:25.612 | 20,000 G | - | - | - | - |
| 26.03.2026 | 08:21:49.671 | 20,400 G | - | - | - | - |
| 26.03.2026 | 08:21:35.980 | 20,460 G | - | - | - | - |
| 25.03.2026 | 21:11:59.045 | 18,540 G | - | - | 8.620,000 | 152.679,900 |
| 25.03.2026 | 21:11:59.045 | 18,540 G | - | - | 8.620,000 | 152.679,900 |
| 25.03.2026 | 19:14:59.297 | 18,070 G | - | - | 8.620,000 | 152.679,900 |
| 25.03.2026 | 18:12:07.079 | 18,100 G | - | - | 8.620,000 | 152.679,900 |
| 25.03.2026 | 17:15:42.363 | 18,570 G | - | - | 8.620,000 | 152.679,900 |
| 25.03.2026 | 16:40:26.966 | 18,410 BZ | 60 | 1.104,600 | 8.620,000 | 152.679,900 |
| 25.03.2026 | 16:40:09.059 | 18,450 BZ | 60 | 1.107,000 | 8.560,000 | 151.575,300 |
| 25.03.2026 | 16:35:44.555 | 18,220 BZ | 60 | 1.093,200 | 8.500,000 | 150.468,300 |
| 25.03.2026 | 16:35:41.013 | 18,190 BZ | 60 | 1.091,400 | 8.440,000 | 149.375,100 |
| 25.03.2026 | 15:39:18.578 | 17,660 G | - | - | 8.380,000 | 148.283,700 |
| 25.03.2026 | 15:29:35.814 | 17,550 BZ | 60 | 1.053,000 | 8.380,000 | 148.283,700 |
| 25.03.2026 | 15:29:14.287 | 17,510 BZ | 60 | 1.050,600 | 8.320,000 | 147.230,700 |
| 25.03.2026 | 15:28:17.114 | 17,370 BZ | 60 | 1.042,200 | 8.260,000 | 146.180,100 |
| 25.03.2026 | 15:27:48.500 | 17,460 BZ | 60 | 1.047,600 | 8.200,000 | 145.137,900 |
| 25.03.2026 | 15:25:25.764 | 17,490 BZ | 120 | 2.098,800 | 8.140,000 | 144.090,300 |
| 25.03.2026 | 15:17:22.465 | 17,490 BZ | 60 | 1.049,400 | 7.900,000 | 139.859,700 |
| 25.03.2026 | 15:17:10.624 | 17,460 BZ | 60 | 1.047,600 | 7.840,000 | 138.810,300 |
| 25.03.2026 | 15:14:16.009 | 17,800 BZ | 60 | 1.068,000 | 7.780,000 | 137.762,700 |
| 25.03.2026 | 15:14:03.928 | 17,860 BZ | 60 | 1.071,600 | 7.720,000 | 136.694,700 |
| 25.03.2026 | 15:00:07.017 | 18,060 BZ | 60 | 1.083,600 | 7.660,000 | 135.623,100 |
| 25.03.2026 | 14:59:24.435 | 18,040 BZ | 60 | 1.082,400 | 7.600,000 | 134.539,500 |
| 25.03.2026 | 14:54:01.340 | 17,960 BZ | 60 | 1.077,600 | 7.540,000 | 133.457,100 |
| 25.03.2026 | 14:53:56.510 | 18,020 BZ | 60 | 1.081,200 | 7.480,000 | 132.379,500 |
| 25.03.2026 | 14:47:16.650 | 17,690 BZ | 60 | 1.061,400 | 7.420,000 | 131.298,300 |
| 25.03.2026 | 14:47:11.038 | 17,700 BZ | 60 | 1.062,000 | 7.360,000 | 130.236,900 |
| 25.03.2026 | 14:44:43.485 | 17,650 BZ | 60 | 1.059,000 | 7.300,000 | 129.174,900 |
| 25.03.2026 | 14:44:34.801 | 17,670 BZ | 60 | 1.060,200 | 7.240,000 | 128.115,900 |
| 25.03.2026 | 14:42:58.382 | 17,330 BZ | 60 | 1.039,800 | 7.180,000 | 127.055,700 |
| 25.03.2026 | 14:42:54.100 | 17,300 BZ | 60 | 1.038,000 | 7.120,000 | 126.015,900 |
| 25.03.2026 | 14:40:20.785 | 17,280 BZ | 60 | 1.036,800 | 7.060,000 | 124.977,900 |
| 25.03.2026 | 14:40:15.546 | 17,300 BZ | 60 | 1.038,000 | 7.000,000 | 123.941,100 |
| 25.03.2026 | 14:39:06.823 | 17,260 BZ | 60 | 1.035,600 | 6.940,000 | 122.903,100 |
| 25.03.2026 | 14:38:15.152 | 17,040 BZ | 60 | 1.022,400 | 6.880,000 | 121.867,500 |
| 25.03.2026 | 14:36:39.100 | 17,220 BZ | 60 | 1.033,200 | 6.820,000 | 120.845,100 |
| 25.03.2026 | 14:36:24.725 | 17,260 BZ | 60 | 1.035,600 | 6.760,000 | 119.811,900 |
| 25.03.2026 | 14:34:29.893 | 17,370 BZ | 60 | 1.042,200 | 6.700,000 | 118.776,300 |
| 25.03.2026 | 14:34:24.559 | 17,360 BZ | 60 | 1.041,600 | 6.640,000 | 117.734,100 |
| 25.03.2026 | 14:31:20.804 | 17,300 BZ | 60 | 1.038,000 | 6.520,000 | 115.652,700 |
| 25.03.2026 | 14:18:12.859 | 17,490 G | - | - | 6.460,000 | 114.614,700 |
| 25.03.2026 | 11:29:57.723 | 17,860 G | - | - | 5.740,000 | 102.091,500 |
| 25.03.2026 | 11:20:38.510 | 17,450 G | - | - | 5.740,000 | 102.091,500 |
| 25.03.2026 | 11:06:53.372 | 17,670 BZ | 110 | 1.943,700 | 5.740,000 | 102.091,500 |
| 25.03.2026 | 11:06:48.140 | 17,700 BZ | 110 | 1.947,000 | 5.630,000 | 100.147,800 |
| 25.03.2026 | 11:03:56.780 | 17,410 BZ | 60 | 1.044,600 | 5.520,000 | 98.200,800 |
| 25.03.2026 | 11:03:26.383 | 17,390 BZ | 60 | 1.043,400 | 5.460,000 | 97.156,200 |
| 25.03.2026 | 11:02:01.704 | 17,430 BZ | 50 | 871,500 | 5.400,000 | 96.112,800 |
| 25.03.2026 | 11:01:50.716 | 17,550 BZ | 50 | 877,500 | 5.350,000 | 95.241,300 |
| 25.03.2026 | 10:42:53.670 | 17,870 BZ | 60 | 1.072,200 | 5.300,000 | 94.363,800 |
| 25.03.2026 | 10:42:42.553 | 17,790 BZ | 60 | 1.067,400 | 5.240,000 | 93.291,600 |
| 25.03.2026 | 10:36:03.367 | 17,510 BZ | 60 | 1.050,600 | 5.180,000 | 92.224,200 |
| 25.03.2026 | 10:35:51.842 | 17,480 BZ | 60 | 1.048,800 | 5.120,000 | 91.173,600 |
| 25.03.2026 | 10:25:50.557 | 17,670 BZ | 300 | 5.301,000 | 5.060,000 | 90.124,800 |
| 25.03.2026 | 10:25:43.026 | 17,670 BZ | 300 | 5.301,000 | 4.760,000 | 84.823,800 |