DJ Industrial Average/KO/Put [endlos]/MS
WKN MN5K7E
ISIN DE000MN5K7E2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.03.2026 | 21:59:56.858 | 7,920 BZ | 150 | 1.188,000 | 12.800,000 | 122.982,400 |
| 24.03.2026 | 21:59:56.858 | 7,920 BZ | 150 | 1.188,000 | 12.800,000 | 122.982,400 |
| 24.03.2026 | 21:59:52.783 | 8,000 BZ | 150 | 1.200,000 | 12.650,000 | 121.794,400 |
| 24.03.2026 | 21:56:33.317 | 7,760 BZ | 150 | 1.164,000 | 12.500,000 | 120.594,400 |
| 24.03.2026 | 21:55:04.627 | 7,710 BZ | 150 | 1.156,500 | 12.350,000 | 119.430,400 |
| 24.03.2026 | 21:54:58.508 | 7,870 BZ | 150 | 1.180,500 | 12.200,000 | 118.273,900 |
| 24.03.2026 | 21:52:55.614 | 7,650 BZ | 150 | 1.147,500 | 12.050,000 | 117.093,400 |
| 24.03.2026 | 21:51:47.572 | 7,610 BZ | 150 | 1.141,500 | 11.900,000 | 115.945,900 |
| 24.03.2026 | 21:51:43.390 | 7,530 BZ | 150 | 1.129,500 | 11.750,000 | 114.804,400 |
| 24.03.2026 | 21:48:29.152 | 7,940 BZ | 150 | 1.191,000 | 11.600,000 | 113.674,900 |
| 24.03.2026 | 21:48:20.470 | 7,970 BZ | 150 | 1.195,500 | 11.450,000 | 112.483,900 |
| 24.03.2026 | 21:47:39.407 | 8,140 BZ | 150 | 1.221,000 | 11.300,000 | 111.288,400 |
| 24.03.2026 | 21:47:12.161 | 8,020 BZ | 150 | 1.203,000 | 11.150,000 | 110.067,400 |
| 24.03.2026 | 21:47:02.486 | 8,060 BZ | 150 | 1.209,000 | 11.000,000 | 108.864,400 |
| 24.03.2026 | 21:46:33.865 | 8,030 BZ | 150 | 1.204,500 | 10.850,000 | 107.655,400 |
| 24.03.2026 | 21:45:37.672 | 7,540 BZ | 150 | 1.131,000 | 10.700,000 | 106.450,900 |
| 24.03.2026 | 21:43:58.081 | 7,970 BZ | 150 | 1.195,500 | 10.550,000 | 105.319,900 |
| 24.03.2026 | 21:43:09.206 | 7,790 BZ | 150 | 1.168,500 | 10.400,000 | 104.124,400 |
| 24.03.2026 | 21:42:44.120 | 7,850 BZ | 150 | 1.177,500 | 10.250,000 | 102.955,900 |
| 24.03.2026 | 21:41:06.990 | 7,540 BZ | 150 | 1.131,000 | 10.100,000 | 101.778,400 |
| 24.03.2026 | 21:41:02.448 | 7,640 BZ | 150 | 1.146,000 | 9.950,000 | 100.647,400 |
| 24.03.2026 | 21:40:05.745 | 7,050 BZ | 150 | 1.057,500 | 9.800,000 | 99.501,400 |
| 24.03.2026 | 21:39:51.345 | 6,720 BZ | 150 | 1.008,000 | 9.650,000 | 98.443,900 |
| 24.03.2026 | 21:32:00.206 | 7,920 BZ | 150 | 1.188,000 | 9.500,000 | 97.435,900 |
| 24.03.2026 | 21:31:11.378 | 7,760 BZ | 130 | 1.008,800 | 9.350,000 | 96.247,900 |
| 24.03.2026 | 21:31:05.719 | 7,720 BZ | 130 | 1.003,600 | 9.220,000 | 95.239,100 |
| 24.03.2026 | 21:29:36.963 | 7,890 BZ | 130 | 1.025,700 | 9.090,000 | 94.235,500 |
| 24.03.2026 | 21:29:18.175 | 8,060 BZ | 270 | 2.176,200 | 8.960,000 | 93.209,800 |
| 24.03.2026 | 21:29:13.858 | 7,980 BZ | 270 | 2.154,600 | 8.690,000 | 91.033,600 |
| 24.03.2026 | 21:28:39.305 | 7,840 BZ | 150 | 1.176,000 | 8.420,000 | 88.879,000 |
| 24.03.2026 | 21:28:31.957 | 7,760 BZ | 150 | 1.164,000 | 8.270,000 | 87.703,000 |
| 24.03.2026 | 20:38:48.056 | 9,600 G | - | - | 8.120,000 | 86.539,000 |
| 24.03.2026 | 18:46:29.842 | 10,370 BZ | 120 | 1.244,400 | 8.120,000 | 86.539,000 |
| 24.03.2026 | 18:46:25.427 | 10,450 BZ | 120 | 1.254,000 | 8.000,000 | 85.294,600 |
| 24.03.2026 | 18:45:23.591 | 10,390 BZ | 120 | 1.246,800 | 7.880,000 | 84.040,600 |
| 24.03.2026 | 18:45:18.576 | 10,370 BZ | 120 | 1.244,400 | 7.760,000 | 82.793,800 |
| 24.03.2026 | 18:40:53.964 | 9,760 G | - | - | 7.640,000 | 81.549,400 |
| 24.03.2026 | 18:35:43.598 | 10,190 BZ | 120 | 1.222,800 | 7.640,000 | 81.549,400 |
| 24.03.2026 | 18:35:31.705 | 10,220 BZ | 120 | 1.226,400 | 7.520,000 | 80.326,600 |
| 24.03.2026 | 18:35:05.954 | 10,070 BZ | 120 | 1.208,400 | 7.400,000 | 79.100,200 |
| 24.03.2026 | 18:33:48.486 | 9,970 BZ | 120 | 1.196,400 | 7.280,000 | 77.891,800 |
| 24.03.2026 | 18:33:34.545 | 9,950 BZ | 120 | 1.194,000 | 7.160,000 | 76.695,400 |
| 24.03.2026 | 18:30:03.989 | 9,870 BZ | 120 | 1.184,400 | 7.040,000 | 75.501,400 |
| 24.03.2026 | 17:58:34.942 | 8,800 BZ | 120 | 1.056,000 | 6.920,000 | 74.317,000 |
| 24.03.2026 | 17:58:19.051 | 8,810 BZ | 120 | 1.057,200 | 6.800,000 | 73.261,000 |
| 24.03.2026 | 15:31:26.103 | 10,360 BZ | 100 | 1.036,000 | 6.680,000 | 72.203,800 |
| 24.03.2026 | 15:30:10.095 | 10,640 BZ | 100 | 1.064,000 | 6.480,000 | 70.120,800 |
| 24.03.2026 | 15:30:03.489 | 10,840 BZ | 100 | 1.084,000 | 6.380,000 | 69.056,800 |
| 24.03.2026 | 14:18:12.000 | 12,290 G | - | - | 6.280,000 | 67.972,800 |
| 24.03.2026 | 14:11:51.513 | 12,190 BZ | 100 | 1.219,000 | 6.280,000 | 67.972,800 |
| 24.03.2026 | 14:10:55.173 | 12,430 BZ | 100 | 1.243,000 | 6.180,000 | 66.753,800 |
| 24.03.2026 | 14:09:50.923 | 12,550 BZ | 100 | 1.255,000 | 6.080,000 | 65.510,800 |
| 24.03.2026 | 14:09:43.939 | 12,630 BZ | 100 | 1.263,000 | 5.980,000 | 64.255,800 |
| 24.03.2026 | 14:07:47.264 | 11,990 BZ | 100 | 1.199,000 | 5.880,000 | 62.992,800 |
| 24.03.2026 | 14:07:30.827 | 12,030 BZ | 100 | 1.203,000 | 5.780,000 | 61.793,800 |
| 24.03.2026 | 13:55:16.582 | 11,330 G | - | - | 5.680,000 | 60.590,800 |
| 24.03.2026 | 13:52:30.285 | 11,820 BZ | 100 | 1.182,000 | 5.680,000 | 60.590,800 |
| 24.03.2026 | 13:51:57.300 | 11,890 BZ | 100 | 1.189,000 | 5.580,000 | 59.408,800 |
| 24.03.2026 | 13:51:30.142 | 11,860 BZ | 100 | 1.186,000 | 5.480,000 | 58.219,800 |
| 24.03.2026 | 13:51:06.149 | 11,880 BZ | 100 | 1.188,000 | 5.380,000 | 57.033,800 |
| 24.03.2026 | 13:49:36.923 | 11,850 BZ | 100 | 1.185,000 | 5.280,000 | 55.845,800 |
| 24.03.2026 | 13:49:26.435 | 11,820 BZ | 100 | 1.182,000 | 5.180,000 | 54.660,800 |
| 24.03.2026 | 13:46:27.126 | 11,670 BZ | 120 | 1.400,400 | 5.080,000 | 53.478,800 |
| 24.03.2026 | 13:46:04.866 | 11,570 BZ | 120 | 1.388,400 | 4.960,000 | 52.078,400 |
| 24.03.2026 | 12:16:47.847 | 10,260 G | - | - | 4.840,000 | 50.690,000 |
| 24.03.2026 | 11:51:44.265 | 9,940 G | - | - | 4.840,000 | 50.690,000 |
| 24.03.2026 | 10:40:14.326 | 10,340 G | - | - | 4.840,000 | 50.690,000 |
| 24.03.2026 | 10:16:11.405 | 11,260 BZ | 120 | 1.351,200 | 4.840,000 | 50.690,000 |
| 24.03.2026 | 10:16:00.797 | 11,270 BZ | 120 | 1.352,400 | 4.720,000 | 49.338,800 |
| 24.03.2026 | 10:15:10.299 | 11,260 BZ | 120 | 1.351,200 | 4.480,000 | 46.648,400 |
| 24.03.2026 | 10:13:38.794 | 10,850 BZ | 120 | 1.302,000 | 4.360,000 | 45.297,200 |
| 24.03.2026 | 10:13:14.415 | 10,970 BZ | 120 | 1.316,400 | 4.240,000 | 43.995,200 |
| 24.03.2026 | 10:12:25.858 | 10,900 BZ | 120 | 1.308,000 | 4.120,000 | 42.678,800 |
| 24.03.2026 | 10:12:16.879 | 10,850 BZ | 120 | 1.302,000 | 4.000,000 | 41.370,800 |
| 24.03.2026 | 10:11:49.437 | 10,830 BZ | 120 | 1.299,600 | 3.880,000 | 40.068,800 |
| 24.03.2026 | 10:11:44.562 | 10,850 BZ | 120 | 1.302,000 | 3.760,000 | 38.769,200 |
| 24.03.2026 | 10:11:24.177 | 10,640 BZ | 120 | 1.276,800 | 3.640,000 | 37.467,200 |
| 24.03.2026 | 10:11:13.284 | 10,660 BZ | 120 | 1.279,200 | 3.520,000 | 36.190,400 |
| 24.03.2026 | 10:11:00.877 | 10,660 BZ | 120 | 1.279,200 | 3.400,000 | 34.911,200 |
| 24.03.2026 | 10:10:36.363 | 10,890 BZ | 120 | 1.306,800 | 3.280,000 | 33.632,000 |
| 24.03.2026 | 10:09:47.123 | 10,870 BZ | 120 | 1.304,400 | 3.160,000 | 32.325,200 |
| 24.03.2026 | 10:09:31.498 | 10,850 BZ | 120 | 1.302,000 | 3.040,000 | 31.020,800 |
| 24.03.2026 | 10:09:18.348 | 10,770 BZ | 120 | 1.292,400 | 2.920,000 | 29.718,800 |
| 24.03.2026 | 10:09:06.050 | 10,800 BZ | 120 | 1.296,000 | 2.800,000 | 28.426,400 |
| 24.03.2026 | 10:07:57.896 | 10,700 BZ | 120 | 1.284,000 | 2.680,000 | 27.130,400 |
| 24.03.2026 | 10:07:50.044 | 10,740 BZ | 120 | 1.288,800 | 2.560,000 | 25.846,400 |
| 24.03.2026 | 10:07:29.604 | 10,620 BZ | 120 | 1.274,400 | 2.440,000 | 24.557,600 |
| 24.03.2026 | 10:07:15.836 | 10,450 BZ | 120 | 1.254,000 | 2.320,000 | 23.283,200 |
| 24.03.2026 | 10:07:06.304 | 10,390 BZ | 120 | 1.246,800 | 2.200,000 | 22.029,200 |
| 24.03.2026 | 10:06:36.858 | 10,450 BZ | 120 | 1.254,000 | 2.080,000 | 20.782,400 |
| 24.03.2026 | 10:03:56.780 | 10,240 BZ | 120 | 1.228,800 | 1.960,000 | 19.528,400 |
| 24.03.2026 | 10:02:25.265 | 10,290 BZ | 120 | 1.234,800 | 1.840,000 | 18.299,600 |
| 24.03.2026 | 10:00:35.615 | 10,260 BZ | 120 | 1.231,200 | 1.720,000 | 17.064,800 |
| 24.03.2026 | 10:00:31.106 | 10,240 BZ | 120 | 1.228,800 | 1.600,000 | 15.833,600 |
| 24.03.2026 | 09:57:42.996 | 10,360 BZ | 120 | 1.243,200 | 1.480,000 | 14.604,800 |
| 24.03.2026 | 09:57:16.310 | 10,270 BZ | 120 | 1.232,400 | 1.360,000 | 13.361,600 |
| 24.03.2026 | 09:53:01.294 | 9,930 BZ | 130 | 1.290,900 | 1.240,000 | 12.129,200 |
| 24.03.2026 | 09:52:40.920 | 10,020 BZ | 130 | 1.302,600 | 1.110,000 | 10.838,300 |
| 24.03.2026 | 09:30:29.000 | 10,130 BZ | 130 | 1.316,900 | 980,000 | 9.535,700 |
| 24.03.2026 | 09:30:25.550 | 10,080 BZ | 130 | 1.310,400 | 850,000 | 8.218,800 |