DAX/KO/Put [endlos]/MS
WKN MN5LKS
ISIN DE000MN5LKS5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21:48:56.723 | 3,640 BZ | 113 | 411,320 | 37.302,000 | 244.335,030 |
| 02.04.2026 | 21:48:56.723 | 3,640 BZ | 113 | 411,320 | 37.302,000 | 244.335,030 |
| 02.04.2026 | 21:48:50.930 | 3,620 BZ | 113 | 409,060 | 37.189,000 | 243.923,710 |
| 02.04.2026 | 21:09:28.607 | 3,460 G | - | - | 37.076,000 | 243.514,650 |
| 02.04.2026 | 20:04:43.264 | 3,630 G | - | - | 37.076,000 | 243.514,650 |
| 02.04.2026 | 19:15:30.507 | 3,460 G | - | - | 37.076,000 | 243.514,650 |
| 02.04.2026 | 18:59:28.001 | 3,900 BZ | 500 | 1.950,000 | 37.076,000 | 243.514,650 |
| 02.04.2026 | 18:58:58.122 | 3,850 BZ | 500 | 1.925,000 | 36.576,000 | 241.564,650 |
| 02.04.2026 | 18:54:31.330 | 3,750 BZ | 1.000 | 3.750,000 | 36.076,000 | 239.639,650 |
| 02.04.2026 | 18:11:44.279 | 4,420 G | - | - | 35.076,000 | 235.889,650 |
| 02.04.2026 | 17:14:47.097 | 4,030 G | - | - | 35.076,000 | 235.889,650 |
| 02.04.2026 | 16:19:09.210 | 6,190 G | - | - | 35.076,000 | 235.889,650 |
| 02.04.2026 | 15:40:17.793 | 7,590 BZ | 500 | 3.795,000 | 35.076,000 | 235.889,650 |
| 02.04.2026 | 15:31:19.254 | 7,270 BZ | 113 | 821,510 | 34.076,000 | 228.294,650 |
| 02.04.2026 | 15:31:12.792 | 7,280 BZ | 113 | 822,640 | 33.963,000 | 227.473,140 |
| 02.04.2026 | 15:30:49.723 | 7,310 BZ | 500 | 3.655,000 | 33.850,000 | 226.650,500 |
| 02.04.2026 | 15:30:44.471 | 7,340 BZ | 500 | 3.670,000 | 33.350,000 | 222.995,500 |
| 02.04.2026 | 15:03:20.470 | 7,600 BZ | 500 | 3.800,000 | 32.850,000 | 219.325,500 |
| 02.04.2026 | 15:03:15.988 | 7,620 BZ | 500 | 3.810,000 | 32.350,000 | 215.525,500 |
| 02.04.2026 | 15:02:37.740 | 7,530 BZ | 500 | 3.765,000 | 31.850,000 | 211.715,500 |
| 02.04.2026 | 15:01:46.010 | 7,510 BZ | 500 | 3.755,000 | 31.350,000 | 207.950,500 |
| 02.04.2026 | 15:00:30.217 | 7,650 BZ | 500 | 3.825,000 | 30.850,000 | 204.195,500 |
| 02.04.2026 | 15:00:25.623 | 7,700 BZ | 500 | 3.850,000 | 30.350,000 | 200.370,500 |
| 02.04.2026 | 14:55:22.101 | 7,490 BZ | 500 | 3.745,000 | 29.850,000 | 196.520,500 |
| 02.04.2026 | 14:55:17.372 | 7,460 BZ | 500 | 3.730,000 | 29.350,000 | 192.775,500 |
| 02.04.2026 | 14:44:52.414 | 7,700 BZ | 500 | 3.850,000 | 28.850,000 | 189.045,500 |
| 02.04.2026 | 14:44:45.037 | 7,720 BZ | 500 | 3.860,000 | 28.350,000 | 185.195,500 |
| 02.04.2026 | 14:24:49.244 | 7,570 BZ | 500 | 3.785,000 | 27.850,000 | 181.335,500 |
| 02.04.2026 | 14:24:15.692 | 7,600 BZ | 500 | 3.800,000 | 27.350,000 | 177.550,500 |
| 02.04.2026 | 14:17:57.306 | 8,270 G | - | - | 26.850,000 | 173.750,500 |
| 02.04.2026 | 14:08:51.405 | 8,190 BZ | 1.000 | 8.190,000 | 26.850,000 | 173.750,500 |
| 02.04.2026 | 13:35:05.571 | 7,590 BZ | 1.000 | 7.590,000 | 25.850,000 | 165.560,500 |
| 02.04.2026 | 13:34:48.691 | 7,620 BZ | 500 | 3.810,000 | 24.850,000 | 157.970,500 |
| 02.04.2026 | 13:13:21.805 | 6,990 G | - | - | 24.350,000 | 154.160,500 |
| 02.04.2026 | 12:40:37.663 | 7,160 BZ | 500 | 3.580,000 | 24.350,000 | 154.160,500 |
| 02.04.2026 | 12:40:32.050 | 7,240 BZ | 500 | 3.620,000 | 23.850,000 | 150.580,500 |
| 02.04.2026 | 12:34:15.623 | 7,160 BZ | 500 | 3.580,000 | 23.350,000 | 146.960,500 |
| 02.04.2026 | 12:34:10.019 | 7,170 BZ | 500 | 3.585,000 | 22.850,000 | 143.380,500 |
| 02.04.2026 | 12:30:16.360 | 7,110 BZ | 500 | 3.555,000 | 22.350,000 | 139.795,500 |
| 02.04.2026 | 12:30:08.914 | 7,090 BZ | 500 | 3.545,000 | 21.850,000 | 136.240,500 |
| 02.04.2026 | 12:26:07.675 | 6,880 G | - | - | 21.350,000 | 132.695,500 |
| 02.04.2026 | 12:15:10.404 | 6,720 BZ | 500 | 3.360,000 | 21.350,000 | 132.695,500 |
| 02.04.2026 | 12:14:48.668 | 6,700 BZ | 500 | 3.350,000 | 20.850,000 | 129.335,500 |
| 02.04.2026 | 12:14:20.284 | 6,630 BZ | 100 | 663,000 | 20.350,000 | 125.985,500 |
| 02.04.2026 | 12:14:13.368 | 6,630 BZ | 100 | 663,000 | 20.250,000 | 125.322,500 |
| 02.04.2026 | 12:08:13.034 | 6,410 BZ | 1.000 | 6.410,000 | 20.150,000 | 124.659,500 |
| 02.04.2026 | 12:07:59.996 | 6,380 G | - | - | 19.150,000 | 118.249,500 |
| 02.04.2026 | 12:07:38.177 | 6,410 G | - | - | 19.150,000 | 118.249,500 |
| 02.04.2026 | 11:48:17.263 | 6,380 BZ | 1.000 | 6.380,000 | 19.150,000 | 118.249,500 |
| 02.04.2026 | 11:41:01.761 | 6,420 BZ | 1.000 | 6.420,000 | 18.150,000 | 111.869,500 |
| 02.04.2026 | 11:40:13.001 | 6,350 BZ | 500 | 3.175,000 | 17.150,000 | 105.449,500 |
| 02.04.2026 | 11:39:58.827 | 6,340 BZ | 500 | 3.170,000 | 16.650,000 | 102.274,500 |
| 02.04.2026 | 11:23:47.059 | 5,980 BZ | 500 | 2.990,000 | 16.150,000 | 99.104,500 |
| 02.04.2026 | 11:23:40.642 | 5,960 BZ | 500 | 2.980,000 | 15.650,000 | 96.114,500 |
| 02.04.2026 | 11:23:33.955 | 5,980 BZ | 1.000 | 5.980,000 | 15.150,000 | 93.134,500 |
| 02.04.2026 | 11:23:24.899 | 6,020 BZ | 500 | 3.010,000 | 14.150,000 | 87.154,500 |
| 02.04.2026 | 11:23:11.229 | 6,020 BZ | 500 | 3.010,000 | 13.650,000 | 84.144,500 |
| 02.04.2026 | 11:21:28.293 | 5,980 G | - | - | 13.150,000 | 81.134,500 |
| 02.04.2026 | 11:14:36.096 | 6,240 BZ | 500 | 3.120,000 | 13.150,000 | 81.134,500 |
| 02.04.2026 | 11:14:30.835 | 6,230 BZ | 500 | 3.115,000 | 12.650,000 | 78.014,500 |
| 02.04.2026 | 11:14:19.783 | 6,220 BZ | 500 | 3.110,000 | 12.150,000 | 74.899,500 |
| 02.04.2026 | 11:14:14.824 | 6,190 BZ | 500 | 3.095,000 | 11.650,000 | 71.789,500 |
| 02.04.2026 | 10:45:45.413 | 5,610 BZ | 500 | 2.805,000 | 11.150,000 | 68.694,500 |
| 02.04.2026 | 10:45:30.279 | 5,690 BZ | 500 | 2.845,000 | 10.650,000 | 65.889,500 |
| 02.04.2026 | 10:09:26.693 | 5,670 G | - | - | 10.150,000 | 63.044,500 |
| 02.04.2026 | 09:50:47.424 | 5,570 G | - | - | 10.150,000 | 63.044,500 |
| 02.04.2026 | 09:36:06.735 | 5,900 BZ | 100 | 590,000 | 10.150,000 | 63.044,500 |
| 02.04.2026 | 09:28:33.524 | 5,530 BZ | 150 | 829,500 | 10.050,000 | 62.454,500 |
| 02.04.2026 | 09:27:20.457 | 5,790 BZ | 150 | 868,500 | 9.900,000 | 61.625,000 |
| 02.04.2026 | 09:20:15.986 | 5,590 BZ | 150 | 838,500 | 9.750,000 | 60.756,500 |
| 02.04.2026 | 09:20:07.339 | 5,610 BZ | 150 | 841,500 | 9.600,000 | 59.918,000 |
| 02.04.2026 | 09:13:50.962 | 5,660 BZ | 150 | 849,000 | 9.450,000 | 59.076,500 |
| 02.04.2026 | 09:13:44.773 | 5,630 BZ | 150 | 844,500 | 9.300,000 | 58.227,500 |
| 02.04.2026 | 09:10:56.003 | 5,840 G | - | - | 9.150,000 | 57.383,000 |
| 02.04.2026 | 09:09:54.681 | 5,920 BZ | 150 | 888,000 | 9.150,000 | 57.383,000 |
| 02.04.2026 | 09:09:52.177 | 5,910 G | - | - | 9.000,000 | 56.495,000 |
| 02.04.2026 | 09:09:23.687 | 5,850 BZ | 500 | 2.925,000 | 9.000,000 | 56.495,000 |
| 02.04.2026 | 09:09:04.805 | 5,820 BZ | 500 | 2.910,000 | 8.500,000 | 53.570,000 |
| 02.04.2026 | 09:06:31.299 | 5,690 BZ | 500 | 2.845,000 | 8.000,000 | 50.660,000 |
| 02.04.2026 | 09:06:23.371 | 5,680 BZ | 500 | 2.840,000 | 7.500,000 | 47.815,000 |
| 02.04.2026 | 09:06:03.431 | 5,890 BZ | 500 | 2.945,000 | 7.000,000 | 44.975,000 |
| 02.04.2026 | 09:05:57.052 | 5,880 BZ | 500 | 2.940,000 | 6.500,000 | 42.030,000 |
| 02.04.2026 | 09:03:23.308 | 5,940 BZ | 500 | 2.970,000 | 6.000,000 | 39.090,000 |
| 02.04.2026 | 09:03:18.423 | 5,960 BZ | 500 | 2.980,000 | 5.500,000 | 36.120,000 |
| 02.04.2026 | 08:59:32.897 | 6,340 BZ | 500 | 3.170,000 | 5.000,000 | 33.140,000 |
| 02.04.2026 | 08:58:38.941 | 6,500 BZ | 500 | 3.250,000 | 4.500,000 | 29.970,000 |
| 02.04.2026 | 08:51:22.030 | 6,740 BZ | 1.000 | 6.740,000 | 4.000,000 | 26.720,000 |
| 02.04.2026 | 08:51:08.974 | 6,710 BZ | 1.000 | 6.710,000 | 3.000,000 | 19.980,000 |
| 02.04.2026 | 08:49:53.645 | 6,620 BZ | 1.000 | 6.620,000 | 2.000,000 | 13.270,000 |
| 02.04.2026 | 08:44:34.785 | 6,570 G | - | - | 1.000,000 | 6.650,000 |
| 02.04.2026 | 08:36:39.407 | 6,650 BZ | 1.000 | 6.650,000 | 1.000,000 | 6.650,000 |
| 01.04.2026 | 21:08:37.757 | 2,800 G | - | - | - | - |
| 01.04.2026 | 21:08:37.757 | 2,800 G | - | - | - | - |
| 01.04.2026 | 19:08:53.101 | 1,810 G | - | - | - | - |
| 01.04.2026 | 18:07:19.483 | 1,860 G | - | - | - | - |
| 01.04.2026 | 17:07:53.606 | 2,290 G | - | - | - | - |
| 01.04.2026 | 16:10:19.244 | 3,190 G | - | - | - | - |
| 01.04.2026 | 15:30:47.863 | 2,860 G | - | - | - | - |
| 01.04.2026 | 14:09:12.820 | 2,670 G | - | - | - | - |
| 01.04.2026 | 13:08:22.857 | 2,930 G | - | - | - | - |