DAX/KO/Put [endlos]/MS
WKN MN4DWC
ISIN DE000MN4DWC4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.04.2026 | 20:51:12.016 | 5,040 BZ | 465 | 2.343,600 | 18.700,000 | 102.594,100 |
| 15.04.2026 | 20:51:07.286 | 5,030 BZ | 465 | 2.338,950 | 18.235,000 | 100.250,500 |
| 15.04.2026 | 20:42:45.394 | 5,200 BZ | 225 | 1.170,000 | 17.770,000 | 97.911,550 |
| 15.04.2026 | 20:42:40.114 | 5,230 BZ | 225 | 1.176,750 | 17.545,000 | 96.741,550 |
| 15.04.2026 | 20:42:17.992 | 5,210 BZ | 240 | 1.250,400 | 17.320,000 | 95.564,800 |
| 15.04.2026 | 20:42:09.472 | 5,220 BZ | 240 | 1.252,800 | 17.080,000 | 94.314,400 |
| 15.04.2026 | 20:07:17.228 | 5,290 G | - | - | 16.840,000 | 93.061,600 |
| 15.04.2026 | 20:02:38.718 | 5,300 BZ | 230 | 1.219,000 | 16.840,000 | 93.061,600 |
| 15.04.2026 | 20:02:26.401 | 5,190 BZ | 230 | 1.193,700 | 16.610,000 | 91.842,600 |
| 15.04.2026 | 19:36:54.168 | 5,310 BZ | 230 | 1.221,300 | 16.380,000 | 90.648,900 |
| 15.04.2026 | 19:36:49.645 | 5,300 BZ | 230 | 1.219,000 | 16.150,000 | 89.427,600 |
| 15.04.2026 | 19:29:44.341 | 5,430 BZ | 460 | 2.497,800 | 15.920,000 | 88.208,600 |
| 15.04.2026 | 19:29:31.664 | 5,440 BZ | 460 | 2.502,400 | 15.460,000 | 85.710,800 |
| 15.04.2026 | 19:10:06.034 | 5,430 G | - | - | 15.000,000 | 83.208,400 |
| 15.04.2026 | 18:47:22.640 | 5,660 BZ | 435 | 2.462,100 | 15.000,000 | 83.208,400 |
| 15.04.2026 | 18:47:18.334 | 5,640 BZ | 435 | 2.453,400 | 14.565,000 | 80.746,300 |
| 15.04.2026 | 18:43:37.452 | 5,600 BZ | 235 | 1.316,000 | 14.130,000 | 78.292,900 |
| 15.04.2026 | 18:43:33.035 | 5,610 BZ | 235 | 1.318,350 | 13.895,000 | 76.976,900 |
| 15.04.2026 | 18:42:03.889 | 5,690 BZ | 200 | 1.138,000 | 13.660,000 | 75.658,550 |
| 15.04.2026 | 18:41:51.838 | 5,720 BZ | 200 | 1.144,000 | 13.460,000 | 74.520,550 |
| 15.04.2026 | 18:41:40.419 | 5,730 BZ | 300 | 1.719,000 | 13.260,000 | 73.376,550 |
| 15.04.2026 | 18:41:35.576 | 5,700 BZ | 300 | 1.710,000 | 12.960,000 | 71.657,550 |
| 15.04.2026 | 18:07:56.720 | 5,320 G | - | - | 12.660,000 | 69.947,550 |
| 15.04.2026 | 17:08:52.827 | 5,200 G | - | - | 12.660,000 | 69.947,550 |
| 15.04.2026 | 16:10:44.242 | 4,930 G | - | - | 12.660,000 | 69.947,550 |
| 15.04.2026 | 15:36:47.253 | 5,070 BZ | 100 | 507,000 | 12.660,000 | 69.947,550 |
| 15.04.2026 | 15:36:32.004 | 5,130 BZ | 100 | 513,000 | 12.560,000 | 69.440,550 |
| 15.04.2026 | 15:31:45.247 | 5,300 G | - | - | 12.460,000 | 68.927,550 |
| 15.04.2026 | 15:27:24.078 | 5,190 BZ | 250 | 1.297,500 | 12.460,000 | 68.927,550 |
| 15.04.2026 | 15:27:18.902 | 5,210 BZ | 250 | 1.302,500 | 12.210,000 | 67.630,050 |
| 15.04.2026 | 14:14:42.079 | 5,370 BZ | 250 | 1.342,500 | 11.960,000 | 66.327,550 |
| 15.04.2026 | 14:14:38.178 | 5,380 BZ | 250 | 1.345,000 | 11.710,000 | 64.985,050 |
| 15.04.2026 | 14:10:48.892 | 5,270 G | - | - | 11.460,000 | 63.640,050 |
| 15.04.2026 | 13:36:53.301 | 5,390 BZ | 100 | 539,000 | 11.460,000 | 63.640,050 |
| 15.04.2026 | 13:36:46.817 | 5,400 BZ | 100 | 540,000 | 11.360,000 | 63.101,050 |
| 15.04.2026 | 13:08:18.628 | 5,670 G | - | - | 11.260,000 | 62.561,050 |
| 15.04.2026 | 12:31:20.357 | 5,870 BZ | 385 | 2.259,950 | 11.260,000 | 62.561,050 |
| 15.04.2026 | 12:31:16.144 | 5,860 BZ | 385 | 2.256,100 | 10.875,000 | 60.301,100 |
| 15.04.2026 | 12:30:58.097 | 5,860 BZ | 500 | 2.930,000 | 10.490,000 | 58.045,000 |
| 15.04.2026 | 12:30:46.421 | 5,850 BZ | 500 | 2.925,000 | 9.990,000 | 55.115,000 |
| 15.04.2026 | 12:29:58.074 | 5,910 BZ | 205 | 1.211,550 | 9.490,000 | 52.190,000 |
| 15.04.2026 | 12:29:54.640 | 5,930 BZ | 205 | 1.215,650 | 9.285,000 | 50.978,450 |
| 15.04.2026 | 12:28:47.512 | 5,970 BZ | 500 | 2.985,000 | 9.080,000 | 49.762,800 |
| 15.04.2026 | 12:28:40.130 | 5,980 BZ | 500 | 2.990,000 | 8.580,000 | 46.777,800 |
| 15.04.2026 | 12:28:10.074 | 5,920 BZ | 180 | 1.065,600 | 8.080,000 | 43.787,800 |
| 15.04.2026 | 12:27:04.656 | 5,870 BZ | 180 | 1.056,600 | 7.900,000 | 42.722,200 |
| 15.04.2026 | 12:22:42.597 | 5,830 BZ | 250 | 1.457,500 | 7.720,000 | 41.665,600 |
| 15.04.2026 | 12:22:38.935 | 5,800 BZ | 250 | 1.450,000 | 7.470,000 | 40.208,100 |
| 15.04.2026 | 12:22:09.654 | 5,720 BZ | 100 | 572,000 | 7.220,000 | 38.758,100 |
| 15.04.2026 | 12:22:05.104 | 5,690 BZ | 100 | 569,000 | 7.120,000 | 38.186,100 |
| 15.04.2026 | 12:16:35.791 | 5,580 BZ | 100 | 558,000 | 7.020,000 | 37.617,100 |
| 15.04.2026 | 12:16:10.657 | 5,650 BZ | 100 | 565,000 | 6.920,000 | 37.059,100 |
| 15.04.2026 | 12:12:48.273 | 5,300 G | - | - | 6.820,000 | 36.494,100 |
| 15.04.2026 | 12:05:49.526 | 5,310 BZ | 100 | 531,000 | 6.820,000 | 36.494,100 |
| 15.04.2026 | 12:05:44.369 | 5,320 BZ | 100 | 532,000 | 6.720,000 | 35.963,100 |
| 15.04.2026 | 12:02:44.463 | 5,380 BZ | 230 | 1.237,400 | 6.620,000 | 35.431,100 |
| 15.04.2026 | 12:02:39.425 | 5,360 BZ | 230 | 1.232,800 | 6.390,000 | 34.193,700 |
| 15.04.2026 | 11:43:13.457 | 5,410 G | - | - | 6.160,000 | 32.960,900 |
| 15.04.2026 | 11:12:19.010 | 5,620 G | - | - | 6.160,000 | 32.960,900 |
| 15.04.2026 | 11:04:31.747 | 5,150 BZ | 230 | 1.184,500 | 6.160,000 | 32.960,900 |
| 15.04.2026 | 11:04:26.011 | 5,190 BZ | 230 | 1.193,700 | 5.930,000 | 31.776,400 |
| 15.04.2026 | 11:04:09.659 | 5,140 BZ | 235 | 1.207,900 | 5.700,000 | 30.582,700 |
| 15.04.2026 | 11:04:03.918 | 5,100 BZ | 235 | 1.198,500 | 5.465,000 | 29.374,800 |
| 15.04.2026 | 11:03:23.566 | 5,330 BZ | 235 | 1.252,550 | 5.230,000 | 28.176,300 |
| 15.04.2026 | 11:03:19.803 | 5,300 BZ | 235 | 1.245,500 | 4.995,000 | 26.923,750 |
| 15.04.2026 | 10:44:09.671 | 5,040 BZ | 300 | 1.512,000 | 4.760,000 | 25.678,250 |
| 15.04.2026 | 10:44:01.541 | 5,050 BZ | 300 | 1.515,000 | 4.460,000 | 24.166,250 |
| 15.04.2026 | 10:04:01.795 | 5,450 G | - | - | 4.160,000 | 22.651,250 |
| 15.04.2026 | 09:48:51.043 | 5,600 BZ | 250 | 1.400,000 | 4.160,000 | 22.651,250 |
| 15.04.2026 | 09:48:47.309 | 5,590 BZ | 250 | 1.397,500 | 3.910,000 | 21.251,250 |
| 15.04.2026 | 09:21:59.311 | 5,280 BZ | 230 | 1.214,400 | 3.660,000 | 19.853,750 |
| 15.04.2026 | 09:21:45.423 | 5,260 BZ | 230 | 1.209,800 | 3.430,000 | 18.639,350 |
| 15.04.2026 | 09:18:47.117 | 5,430 BZ | 230 | 1.248,900 | 3.200,000 | 17.429,550 |
| 15.04.2026 | 09:18:07.181 | 5,440 BZ | 230 | 1.251,200 | 2.970,000 | 16.180,650 |
| 15.04.2026 | 09:13:38.560 | 5,270 G | - | - | 2.740,000 | 14.929,450 |
| 15.04.2026 | 09:07:29.829 | 5,240 BZ | 200 | 1.048,000 | 2.740,000 | 14.929,450 |
| 15.04.2026 | 09:07:18.875 | 5,160 BZ | 200 | 1.032,000 | 2.540,000 | 13.881,450 |
| 15.04.2026 | 08:51:29.277 | 5,260 BZ | 200 | 1.052,000 | 2.340,000 | 12.849,450 |
| 15.04.2026 | 08:51:03.489 | 5,240 BZ | 200 | 1.048,000 | 2.140,000 | 11.797,450 |
| 15.04.2026 | 08:35:13.906 | 5,410 BZ | 235 | 1.271,350 | 1.940,000 | 10.749,450 |
| 15.04.2026 | 08:32:29.551 | 5,380 G | - | - | 1.705,000 | 9.478,100 |
| 15.04.2026 | 08:32:20.021 | 5,410 BZ | 235 | 1.271,350 | 1.705,000 | 9.478,100 |
| 15.04.2026 | 08:21:40.849 | 5,480 BZ | 250 | 1.370,000 | 1.470,000 | 8.206,750 |
| 15.04.2026 | 08:21:35.984 | 5,490 BZ | 500 | 2.745,000 | 1.220,000 | 6.836,750 |
| 15.04.2026 | 08:21:16.037 | 5,510 BZ | 250 | 1.377,500 | 720,000 | 4.091,750 |
| 15.04.2026 | 08:07:57.607 | 5,710 G | - | - | 470,000 | 2.714,250 |
| 15.04.2026 | 08:02:07.050 | 5,770 BZ | 235 | 1.355,950 | 470,000 | 2.714,250 |
| 15.04.2026 | 08:02:01.622 | 5,780 BZ | 235 | 1.358,300 | 235,000 | 1.358,300 |
| 15.04.2026 | 08:01:58.106 | 5,770 G | - | - | - | - |
| 14.04.2026 | 21:56:43.221 | 5,450 BZ | 375 | 2.043,750 | 43.261,000 | 242.344,010 |
| 14.04.2026 | 21:56:43.221 | 5,450 BZ | 375 | 2.043,750 | 43.261,000 | 242.344,010 |
| 14.04.2026 | 21:56:38.594 | 5,440 BZ | 375 | 2.040,000 | 42.886,000 | 240.300,260 |
| 14.04.2026 | 21:54:28.628 | 5,560 BZ | 375 | 2.085,000 | 42.511,000 | 238.260,260 |
| 14.04.2026 | 21:54:24.391 | 5,560 BZ | 375 | 2.085,000 | 42.136,000 | 236.175,260 |
| 14.04.2026 | 21:49:39.477 | 5,310 BZ | 400 | 2.124,000 | 41.761,000 | 234.090,260 |
| 14.04.2026 | 21:49:34.900 | 5,320 BZ | 400 | 2.128,000 | 41.361,000 | 231.966,260 |
| 14.04.2026 | 21:47:21.760 | 5,400 BZ | 400 | 2.160,000 | 40.961,000 | 229.838,260 |
| 14.04.2026 | 21:47:08.430 | 5,410 BZ | 400 | 2.164,000 | 40.561,000 | 227.678,260 |
| 14.04.2026 | 21:37:38.048 | 5,490 BZ | 390 | 2.141,100 | 40.161,000 | 225.514,260 |
| 14.04.2026 | 21:37:23.040 | 5,500 BZ | 390 | 2.145,000 | 39.771,000 | 223.373,160 |