DAX/KO/Put [24500]/MS
WKN MN4ECF
ISIN DE000MN4ECF7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.04.2026 | 18:48:17.473 | 7,600 BZ | 1.000 | 7.600,000 | 48.100,000 | 307.106,600 |
| 10.04.2026 | 18:11:06.395 | 7,620 G | - | - | 47.100,000 | 299.506,600 |
| 10.04.2026 | 17:17:36.969 | 6,640 G | - | - | 47.100,000 | 299.506,600 |
| 10.04.2026 | 16:44:07.421 | 6,280 BZ | 300 | 1.884,000 | 47.100,000 | 299.506,600 |
| 10.04.2026 | 16:44:00.073 | 6,330 BZ | 300 | 1.899,000 | 46.800,000 | 297.622,600 |
| 10.04.2026 | 16:40:13.835 | 6,070 BZ | 400 | 2.428,000 | 46.500,000 | 295.723,600 |
| 10.04.2026 | 16:39:23.740 | 6,010 BZ | 400 | 2.404,000 | 46.100,000 | 293.295,600 |
| 10.04.2026 | 16:37:53.418 | 6,050 BZ | 400 | 2.420,000 | 45.300,000 | 288.511,600 |
| 10.04.2026 | 16:21:24.321 | 5,880 G | - | - | 44.900,000 | 286.091,600 |
| 10.04.2026 | 16:15:28.194 | 5,910 BZ | 300 | 1.773,000 | 44.900,000 | 286.091,600 |
| 10.04.2026 | 16:13:32.800 | 6,050 BZ | 400 | 2.420,000 | 44.300,000 | 282.509,600 |
| 10.04.2026 | 16:11:56.388 | 6,230 BZ | 400 | 2.492,000 | 43.500,000 | 277.653,600 |
| 10.04.2026 | 16:10:25.364 | 6,260 BZ | 400 | 2.504,000 | 43.100,000 | 275.161,600 |
| 10.04.2026 | 16:09:17.963 | 6,260 BZ | 400 | 2.504,000 | 42.700,000 | 272.657,600 |
| 10.04.2026 | 16:07:38.915 | 6,280 BZ | 400 | 2.512,000 | 42.300,000 | 270.153,600 |
| 10.04.2026 | 16:07:08.760 | 6,270 BZ | 400 | 2.508,000 | 41.900,000 | 267.641,600 |
| 10.04.2026 | 16:04:20.482 | 6,180 BZ | 400 | 2.472,000 | 41.100,000 | 262.621,600 |
| 10.04.2026 | 16:04:11.588 | 6,260 BZ | 400 | 2.504,000 | 40.700,000 | 260.149,600 |
| 10.04.2026 | 16:00:17.695 | 6,320 BZ | 300 | 1.896,000 | 40.300,000 | 257.645,600 |
| 10.04.2026 | 16:00:00.680 | 6,220 BZ | 300 | 1.866,000 | 40.000,000 | 255.749,600 |
| 10.04.2026 | 15:56:47.604 | 6,370 BZ | 400 | 2.548,000 | 39.700,000 | 253.883,600 |
| 10.04.2026 | 15:29:38.401 | 5,740 G | - | - | 38.900,000 | 248.783,600 |
| 10.04.2026 | 15:26:39.759 | 5,720 BZ | 400 | 2.288,000 | 38.900,000 | 248.783,600 |
| 10.04.2026 | 15:26:16.031 | 5,730 BZ | 400 | 2.292,000 | 38.500,000 | 246.495,600 |
| 10.04.2026 | 15:08:15.507 | 5,560 BZ | 100 | 556,000 | 38.100,000 | 244.203,600 |
| 10.04.2026 | 15:05:39.582 | 5,600 BZ | 400 | 2.240,000 | 38.000,000 | 243.647,600 |
| 10.04.2026 | 15:05:36.729 | 5,640 BZ | 300 | 1.692,000 | 37.600,000 | 241.407,600 |
| 10.04.2026 | 14:59:17.896 | 5,750 BZ | 400 | 2.300,000 | 37.300,000 | 239.715,600 |
| 10.04.2026 | 14:58:31.605 | 5,640 BZ | 400 | 2.256,000 | 36.900,000 | 237.415,600 |
| 10.04.2026 | 14:56:40.274 | 5,770 BZ | 100 | 577,000 | 36.500,000 | 235.159,600 |
| 10.04.2026 | 14:56:34.036 | 5,740 BZ | 400 | 2.296,000 | 36.400,000 | 234.582,600 |
| 10.04.2026 | 14:56:07.247 | 5,730 BZ | 300 | 1.719,000 | 36.000,000 | 232.286,600 |
| 10.04.2026 | 14:54:30.595 | 5,570 BZ | 400 | 2.228,000 | 35.700,000 | 230.567,600 |
| 10.04.2026 | 14:54:07.917 | 5,490 BZ | 400 | 2.196,000 | 35.300,000 | 228.339,600 |
| 10.04.2026 | 14:49:10.523 | 5,540 BZ | 400 | 2.216,000 | 34.900,000 | 226.143,600 |
| 10.04.2026 | 14:48:12.369 | 5,580 BZ | 400 | 2.232,000 | 34.500,000 | 223.927,600 |
| 10.04.2026 | 14:36:36.245 | 5,440 BZ | 300 | 1.632,000 | 34.100,000 | 221.695,600 |
| 10.04.2026 | 14:36:08.099 | 5,420 BZ | 300 | 1.626,000 | 33.800,000 | 220.063,600 |
| 10.04.2026 | 14:30:07.545 | 5,260 BZ | 400 | 2.104,000 | 33.500,000 | 218.437,600 |
| 10.04.2026 | 14:30:03.218 | 5,460 BZ | 400 | 2.184,000 | 33.100,000 | 216.333,600 |
| 10.04.2026 | 14:29:41.198 | 5,620 BZ | 300 | 1.686,000 | 32.700,000 | 214.149,600 |
| 10.04.2026 | 14:24:53.817 | 5,720 BZ | 300 | 1.716,000 | 32.400,000 | 212.463,600 |
| 10.04.2026 | 14:09:24.657 | 5,610 BZ | 300 | 1.683,000 | 32.100,000 | 210.747,600 |
| 10.04.2026 | 14:08:51.050 | 5,520 BZ | 300 | 1.656,000 | 31.800,000 | 209.064,600 |
| 10.04.2026 | 14:06:21.512 | 5,770 G | - | - | 31.500,000 | 207.408,600 |
| 10.04.2026 | 13:25:14.153 | 5,590 BZ | 400 | 2.236,000 | 31.500,000 | 207.408,600 |
| 10.04.2026 | 13:24:10.515 | 5,500 BZ | 400 | 2.200,000 | 31.100,000 | 205.172,600 |
| 10.04.2026 | 13:05:10.478 | 5,560 G | - | - | 30.700,000 | 202.972,600 |
| 10.04.2026 | 13:01:50.140 | 5,400 BZ | 400 | 2.160,000 | 30.700,000 | 202.972,600 |
| 10.04.2026 | 13:01:43.515 | 5,390 BZ | 400 | 2.156,000 | 30.300,000 | 200.812,600 |
| 10.04.2026 | 12:52:52.205 | 5,640 BZ | 400 | 2.256,000 | 29.900,000 | 198.656,600 |
| 10.04.2026 | 12:52:28.249 | 5,590 BZ | 400 | 2.236,000 | 29.500,000 | 196.400,600 |
| 10.04.2026 | 12:51:37.567 | 5,510 BZ | 400 | 2.204,000 | 29.100,000 | 194.164,600 |
| 10.04.2026 | 12:51:18.894 | 5,500 BZ | 400 | 2.200,000 | 28.700,000 | 191.960,600 |
| 10.04.2026 | 12:44:44.888 | 5,840 BZ | 400 | 2.336,000 | 28.300,000 | 189.760,600 |
| 10.04.2026 | 12:44:34.213 | 5,840 BZ | 400 | 2.336,000 | 27.900,000 | 187.424,600 |
| 10.04.2026 | 12:42:06.557 | 5,650 BZ | 400 | 2.260,000 | 27.500,000 | 185.088,600 |
| 10.04.2026 | 12:41:54.082 | 5,650 BZ | 400 | 2.260,000 | 27.100,000 | 182.828,600 |
| 10.04.2026 | 12:27:54.746 | 5,800 BZ | 400 | 2.320,000 | 26.700,000 | 180.568,600 |
| 10.04.2026 | 12:27:39.056 | 5,780 BZ | 400 | 2.312,000 | 26.300,000 | 178.248,600 |
| 10.04.2026 | 12:26:05.834 | 5,770 BZ | 400 | 2.308,000 | 25.900,000 | 175.936,600 |
| 10.04.2026 | 12:26:00.068 | 5,800 BZ | 400 | 2.320,000 | 25.500,000 | 173.628,600 |
| 10.04.2026 | 12:24:49.906 | 5,980 BZ | 400 | 2.392,000 | 25.100,000 | 171.308,600 |
| 10.04.2026 | 12:24:35.138 | 5,950 BZ | 400 | 2.380,000 | 24.700,000 | 168.916,600 |
| 10.04.2026 | 12:23:38.130 | 5,970 BZ | 400 | 2.388,000 | 24.300,000 | 166.536,600 |
| 10.04.2026 | 12:23:30.764 | 6,000 BZ | 400 | 2.400,000 | 23.900,000 | 164.148,600 |
| 10.04.2026 | 12:22:28.557 | 6,090 BZ | 400 | 2.436,000 | 23.500,000 | 161.748,600 |
| 10.04.2026 | 12:21:13.666 | 6,130 BZ | 400 | 2.452,000 | 23.100,000 | 159.312,600 |
| 10.04.2026 | 12:17:05.488 | 6,290 BZ | 500 | 3.145,000 | 22.700,000 | 156.860,600 |
| 10.04.2026 | 12:16:50.623 | 6,280 BZ | 500 | 3.140,000 | 22.200,000 | 153.715,600 |
| 10.04.2026 | 12:05:07.132 | 6,320 G | - | - | 21.700,000 | 150.575,600 |
| 10.04.2026 | 11:54:01.217 | 6,160 BZ | 500 | 3.080,000 | 21.700,000 | 150.575,600 |
| 10.04.2026 | 11:53:39.650 | 6,210 BZ | 500 | 3.105,000 | 21.200,000 | 147.495,600 |
| 10.04.2026 | 11:12:28.103 | 7,250 BZ | 450 | 3.262,500 | 19.700,000 | 137.410,600 |
| 10.04.2026 | 11:11:32.569 | 7,250 BZ | 450 | 3.262,500 | 19.250,000 | 134.148,100 |
| 10.04.2026 | 11:09:20.497 | 7,280 BZ | 450 | 3.276,000 | 18.800,000 | 130.885,600 |
| 10.04.2026 | 11:09:14.553 | 7,260 BZ | 450 | 3.267,000 | 18.350,000 | 127.609,600 |
| 10.04.2026 | 11:07:56.026 | 7,250 G | - | - | 17.900,000 | 124.342,600 |
| 10.04.2026 | 11:07:04.271 | 7,220 G | - | - | 17.900,000 | 124.342,600 |
| 10.04.2026 | 11:04:09.304 | 7,220 BZ | 450 | 3.249,000 | 17.900,000 | 124.342,600 |
| 10.04.2026 | 11:03:57.265 | 7,200 BZ | 450 | 3.240,000 | 17.450,000 | 121.093,600 |
| 10.04.2026 | 10:41:10.510 | 7,060 BZ | 450 | 3.177,000 | 17.000,000 | 117.853,600 |
| 10.04.2026 | 10:40:39.551 | 7,010 BZ | 450 | 3.154,500 | 16.550,000 | 114.676,600 |
| 10.04.2026 | 10:38:50.500 | 6,980 BZ | 450 | 3.141,000 | 16.100,000 | 111.522,100 |
| 10.04.2026 | 10:38:46.834 | 6,980 BZ | 450 | 3.141,000 | 15.650,000 | 108.381,100 |
| 10.04.2026 | 10:36:32.582 | 7,000 BZ | 450 | 3.150,000 | 15.200,000 | 105.240,100 |
| 10.04.2026 | 10:35:12.225 | 6,980 BZ | 450 | 3.141,000 | 14.750,000 | 102.090,100 |
| 10.04.2026 | 10:23:29.763 | 7,020 BZ | 470 | 3.299,400 | 14.300,000 | 98.949,100 |
| 10.04.2026 | 10:22:54.480 | 6,920 BZ | 470 | 3.252,400 | 13.830,000 | 95.649,700 |
| 10.04.2026 | 10:11:04.568 | 6,950 BZ | 470 | 3.266,500 | 13.360,000 | 92.397,300 |
| 10.04.2026 | 10:10:24.598 | 6,920 BZ | 470 | 3.252,400 | 12.890,000 | 89.130,800 |
| 10.04.2026 | 10:05:17.353 | 7,050 G | - | - | 12.420,000 | 85.878,400 |
| 10.04.2026 | 09:54:18.484 | 6,760 BZ | 470 | 3.177,200 | 12.420,000 | 85.878,400 |
| 10.04.2026 | 09:53:53.673 | 6,810 BZ | 470 | 3.200,700 | 11.950,000 | 82.701,200 |
| 10.04.2026 | 09:38:40.706 | 6,760 G | - | - | 11.480,000 | 79.500,500 |
| 10.04.2026 | 09:38:02.556 | 6,800 BZ | 470 | 3.196,000 | 11.480,000 | 79.500,500 |
| 10.04.2026 | 09:37:00.778 | 6,810 BZ | 470 | 3.200,700 | 11.010,000 | 76.304,500 |
| 10.04.2026 | 09:36:24.117 | 6,810 BZ | 480 | 3.268,800 | 10.540,000 | 73.103,800 |
| 10.04.2026 | 09:36:19.692 | 6,800 BZ | 480 | 3.264,000 | 10.060,000 | 69.835,000 |
| 10.04.2026 | 09:30:23.955 | 6,880 BZ | 480 | 3.302,400 | 9.580,000 | 66.571,000 |