DAX/KO/Put [endlos]/MS
WKN MN5LJ0
ISIN DE000MN5LJ04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21:08:58.280 | 6,410 G | - | - | 11.800,000 | 103.628,000 |
| 02.04.2026 | 21:08:58.280 | 6,410 G | - | - | 11.800,000 | 103.628,000 |
| 02.04.2026 | 20:02:40.653 | 6,570 G | - | - | 11.800,000 | 103.628,000 |
| 02.04.2026 | 19:15:04.737 | 6,410 G | - | - | 11.800,000 | 103.628,000 |
| 02.04.2026 | 18:10:56.832 | 7,350 G | - | - | 11.800,000 | 103.628,000 |
| 02.04.2026 | 17:20:56.184 | 7,270 BZ | 200 | 1.454,000 | 11.800,000 | 103.628,000 |
| 02.04.2026 | 17:20:45.018 | 7,210 BZ | 200 | 1.442,000 | 11.600,000 | 102.174,000 |
| 02.04.2026 | 17:14:22.164 | 6,970 G | - | - | 11.400,000 | 100.732,000 |
| 02.04.2026 | 17:11:09.360 | 6,960 BZ | 200 | 1.392,000 | 11.400,000 | 100.732,000 |
| 02.04.2026 | 17:11:04.066 | 6,980 BZ | 200 | 1.396,000 | 11.200,000 | 99.340,000 |
| 02.04.2026 | 16:40:10.631 | 6,900 BZ | 600 | 4.140,000 | 11.000,000 | 97.944,000 |
| 02.04.2026 | 16:39:43.849 | 7,100 BZ | 500 | 3.550,000 | 10.400,000 | 93.804,000 |
| 02.04.2026 | 16:38:17.575 | 6,020 BZ | 500 | 3.010,000 | 9.900,000 | 90.254,000 |
| 02.04.2026 | 16:18:17.540 | 9,200 G | - | - | 9.400,000 | 87.244,000 |
| 02.04.2026 | 16:12:36.562 | 9,370 BZ | 100 | 937,000 | 9.400,000 | 87.244,000 |
| 02.04.2026 | 16:12:04.620 | 9,390 BZ | 100 | 939,000 | 9.300,000 | 86.307,000 |
| 02.04.2026 | 16:03:26.762 | 9,680 BZ | 500 | 4.840,000 | 9.200,000 | 85.368,000 |
| 02.04.2026 | 16:02:26.859 | 9,620 BZ | 500 | 4.810,000 | 8.700,000 | 80.528,000 |
| 02.04.2026 | 15:58:53.564 | 9,380 BZ | 300 | 2.814,000 | 8.200,000 | 75.718,000 |
| 02.04.2026 | 15:58:40.802 | 9,400 BZ | 300 | 2.820,000 | 7.900,000 | 72.904,000 |
| 02.04.2026 | 15:53:19.538 | 9,670 BZ | 100 | 967,000 | 7.500,000 | 69.119,000 |
| 02.04.2026 | 15:46:11.451 | 10,050 BZ | 100 | 1.005,000 | 7.400,000 | 68.152,000 |
| 02.04.2026 | 15:45:54.777 | 10,100 BZ | 100 | 1.010,000 | 7.300,000 | 67.147,000 |
| 02.04.2026 | 15:40:06.450 | 10,550 BZ | 100 | 1.055,000 | 7.200,000 | 66.137,000 |
| 02.04.2026 | 15:40:01.555 | 10,510 BZ | 100 | 1.051,000 | 7.100,000 | 65.082,000 |
| 02.04.2026 | 15:39:15.025 | 10,430 G | - | - | 7.000,000 | 64.031,000 |
| 02.04.2026 | 15:30:07.970 | 10,220 BZ | 100 | 1.022,000 | 7.000,000 | 64.031,000 |
| 02.04.2026 | 15:30:01.388 | 10,360 BZ | 100 | 1.036,000 | 6.900,000 | 63.009,000 |
| 02.04.2026 | 14:58:31.195 | 10,580 BZ | 100 | 1.058,000 | 6.800,000 | 61.973,000 |
| 02.04.2026 | 14:58:25.104 | 10,520 BZ | 100 | 1.052,000 | 6.700,000 | 60.915,000 |
| 02.04.2026 | 14:49:44.431 | 10,350 BZ | 100 | 1.035,000 | 6.600,000 | 59.863,000 |
| 02.04.2026 | 14:49:38.846 | 10,390 BZ | 100 | 1.039,000 | 6.500,000 | 58.828,000 |
| 02.04.2026 | 14:47:43.121 | 10,640 BZ | 100 | 1.064,000 | 6.400,000 | 57.789,000 |
| 02.04.2026 | 14:47:38.501 | 10,630 BZ | 100 | 1.063,000 | 6.300,000 | 56.725,000 |
| 02.04.2026 | 14:34:16.863 | 10,560 BZ | 100 | 1.056,000 | 6.200,000 | 55.662,000 |
| 02.04.2026 | 14:34:11.763 | 10,580 BZ | 100 | 1.058,000 | 6.100,000 | 54.606,000 |
| 02.04.2026 | 14:27:37.831 | 10,740 BZ | 100 | 1.074,000 | 6.000,000 | 53.548,000 |
| 02.04.2026 | 14:26:39.056 | 10,800 BZ | 100 | 1.080,000 | 5.900,000 | 52.474,000 |
| 02.04.2026 | 14:26:18.974 | 10,750 BZ | 100 | 1.075,000 | 5.800,000 | 51.394,000 |
| 02.04.2026 | 14:25:09.848 | 10,540 BZ | 100 | 1.054,000 | 5.700,000 | 50.319,000 |
| 02.04.2026 | 14:16:41.665 | 11,180 G | - | - | 5.600,000 | 49.265,000 |
| 02.04.2026 | 13:12:54.835 | 9,940 G | - | - | 5.600,000 | 49.265,000 |
| 02.04.2026 | 12:25:18.169 | 9,780 G | - | - | 5.600,000 | 49.265,000 |
| 02.04.2026 | 11:20:54.169 | 9,030 G | - | - | 5.600,000 | 49.265,000 |
| 02.04.2026 | 10:36:04.907 | 8,500 BZ | 200 | 1.700,000 | 5.600,000 | 49.265,000 |
| 02.04.2026 | 10:33:06.541 | 8,370 BZ | 200 | 1.674,000 | 5.400,000 | 47.565,000 |
| 02.04.2026 | 10:09:11.007 | 8,630 G | - | - | 5.200,000 | 45.891,000 |
| 02.04.2026 | 10:01:58.778 | 8,570 BZ | 500 | 4.285,000 | 5.200,000 | 45.891,000 |
| 02.04.2026 | 10:01:53.419 | 8,520 BZ | 500 | 4.260,000 | 4.700,000 | 41.606,000 |
| 02.04.2026 | 10:00:00.001 | 8,260 BZ | 300 | 2.478,000 | 4.200,000 | 37.346,000 |
| 02.04.2026 | 09:59:54.990 | 8,280 BZ | 300 | 2.484,000 | 3.900,000 | 34.868,000 |
| 02.04.2026 | 09:40:50.324 | 8,690 BZ | 200 | 1.738,000 | 3.600,000 | 32.384,000 |
| 02.04.2026 | 09:40:01.759 | 8,610 BZ | 200 | 1.722,000 | 3.400,000 | 30.646,000 |
| 02.04.2026 | 09:23:38.959 | 8,740 BZ | 50 | 437,000 | 3.200,000 | 28.924,000 |
| 02.04.2026 | 09:23:34.757 | 8,750 BZ | 50 | 437,500 | 3.150,000 | 28.487,000 |
| 02.04.2026 | 09:22:51.856 | 8,900 BZ | 300 | 2.670,000 | 3.100,000 | 28.049,500 |
| 02.04.2026 | 09:22:47.160 | 8,850 BZ | 300 | 2.655,000 | 2.800,000 | 25.379,500 |
| 02.04.2026 | 09:08:07.337 | 8,590 BZ | 150 | 1.288,500 | 2.500,000 | 22.724,500 |
| 02.04.2026 | 09:08:00.472 | 8,600 BZ | 150 | 1.290,000 | 2.350,000 | 21.436,000 |
| 02.04.2026 | 09:06:05.439 | 8,790 G | - | - | 2.200,000 | 20.146,000 |
| 02.04.2026 | 09:03:20.514 | 8,880 BZ | 200 | 1.776,000 | 2.200,000 | 20.146,000 |
| 02.04.2026 | 09:03:15.591 | 8,900 BZ | 200 | 1.780,000 | 2.000,000 | 18.370,000 |
| 02.04.2026 | 09:02:10.966 | 8,840 BZ | 200 | 1.768,000 | 1.800,000 | 16.590,000 |
| 02.04.2026 | 09:02:05.501 | 8,770 BZ | 200 | 1.754,000 | 1.600,000 | 14.822,000 |
| 02.04.2026 | 09:01:08.673 | 8,950 BZ | 200 | 1.790,000 | 1.400,000 | 13.068,000 |
| 02.04.2026 | 09:00:42.488 | 8,960 BZ | 200 | 1.792,000 | 1.200,000 | 11.278,000 |
| 02.04.2026 | 08:44:35.482 | 9,500 G | - | - | 1.000,000 | 9.486,000 |
| 02.04.2026 | 08:06:23.603 | 9,460 G | - | - | 1.000,000 | 9.486,000 |
| 02.04.2026 | 08:03:52.993 | 9,440 BZ | 200 | 1.888,000 | 1.000,000 | 9.486,000 |
| 02.04.2026 | 08:02:56.224 | 9,400 BZ | 200 | 1.880,000 | 800,000 | 7.598,000 |
| 02.04.2026 | 08:01:50.006 | 9,550 BZ | 300 | 2.865,000 | 600,000 | 5.718,000 |
| 02.04.2026 | 08:01:18.033 | 9,510 BZ | 300 | 2.853,000 | 300,000 | 2.853,000 |
| 01.04.2026 | 18:33:29.697 | 4,980 BZ | 200 | 996,000 | 34.100,000 | 193.510,500 |
| 01.04.2026 | 18:33:29.697 | 4,980 BZ | 200 | 996,000 | 34.100,000 | 193.510,500 |
| 01.04.2026 | 18:33:13.089 | 5,000 BZ | 200 | 1.000,000 | 33.900,000 | 192.514,500 |
| 01.04.2026 | 18:18:25.643 | 4,920 BZ | 150 | 738,000 | 33.700,000 | 191.514,500 |
| 01.04.2026 | 18:18:20.343 | 4,940 BZ | 150 | 741,000 | 33.550,000 | 190.776,500 |
| 01.04.2026 | 18:16:43.687 | 4,910 BZ | 150 | 736,500 | 33.400,000 | 190.035,500 |
| 01.04.2026 | 18:16:38.366 | 4,920 BZ | 150 | 738,000 | 33.250,000 | 189.299,000 |
| 01.04.2026 | 18:14:11.613 | 4,860 BZ | 300 | 1.458,000 | 33.100,000 | 188.561,000 |
| 01.04.2026 | 18:14:06.108 | 4,850 BZ | 300 | 1.455,000 | 32.800,000 | 187.103,000 |
| 01.04.2026 | 18:12:27.905 | 4,880 BZ | 3.400 | 16.592,000 | 32.500,000 | 185.648,000 |
| 01.04.2026 | 18:10:45.862 | 4,680 G | - | - | 29.100,000 | 169.056,000 |
| 01.04.2026 | 17:56:59.545 | 4,650 BZ | 2.000 | 9.300,000 | 29.100,000 | 169.056,000 |
| 01.04.2026 | 17:52:49.574 | 4,950 BZ | 1.500 | 7.425,000 | 27.100,000 | 159.756,000 |
| 01.04.2026 | 17:15:54.089 | 5,480 G | - | - | 25.600,000 | 152.331,000 |
| 01.04.2026 | 16:18:47.041 | 5,860 BZ | 200 | 1.172,000 | 25.400,000 | 151.157,000 |
| 01.04.2026 | 15:43:05.745 | 6,360 BZ | 200 | 1.272,000 | 25.200,000 | 149.985,000 |
| 01.04.2026 | 15:42:07.924 | 5,870 BZ | 200 | 1.174,000 | 25.000,000 | 148.713,000 |
| 01.04.2026 | 15:40:55.166 | 5,760 G | - | - | 24.800,000 | 147.539,000 |
| 01.04.2026 | 14:18:12.836 | 5,430 G | - | - | 23.400,000 | 139.353,000 |
| 01.04.2026 | 13:25:56.931 | 5,580 BZ | 500 | 2.790,000 | 23.400,000 | 139.353,000 |
| 01.04.2026 | 13:25:45.560 | 5,600 BZ | 500 | 2.800,000 | 22.900,000 | 136.563,000 |
| 01.04.2026 | 13:13:25.295 | 5,830 G | - | - | 22.400,000 | 133.763,000 |
| 01.04.2026 | 13:00:47.202 | 6,130 BZ | 300 | 1.839,000 | 22.400,000 | 133.763,000 |
| 01.04.2026 | 13:00:43.328 | 6,100 BZ | 300 | 1.830,000 | 22.100,000 | 131.924,000 |
| 01.04.2026 | 12:42:02.479 | 6,560 BZ | 200 | 1.312,000 | 21.800,000 | 130.094,000 |
| 01.04.2026 | 12:41:50.877 | 6,610 BZ | 200 | 1.322,000 | 21.600,000 | 128.782,000 |
| 01.04.2026 | 12:35:02.974 | 6,920 BZ | 200 | 1.384,000 | 21.400,000 | 127.460,000 |
| 01.04.2026 | 12:34:23.979 | 6,890 BZ | 200 | 1.378,000 | 21.200,000 | 126.076,000 |