DAX/KO/Put [endlos]/MS
WKN MN5LKY
ISIN DE000MN5LKY3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21:08:55.697 | 3,170 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 21:08:55.697 | 3,170 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 20:02:32.459 | 3,340 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 19:15:03.609 | 3,200 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 18:10:54.697 | 4,110 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 17:14:20.278 | 3,740 G | - | - | 16.552,000 | 107.401,770 |
| 02.04.2026 | 16:43:29.271 | 3,910 BZ | 360 | 1.407,600 | 16.552,000 | 107.401,770 |
| 02.04.2026 | 16:32:39.209 | 5,620 BZ | 180 | 1.011,600 | 16.192,000 | 105.994,170 |
| 02.04.2026 | 16:32:37.218 | 5,650 BZ | 180 | 1.017,000 | 16.012,000 | 104.982,570 |
| 02.04.2026 | 16:21:55.738 | 5,810 BZ | 185 | 1.074,850 | 15.832,000 | 103.965,570 |
| 02.04.2026 | 16:21:45.023 | 5,840 BZ | 185 | 1.080,400 | 15.647,000 | 102.890,720 |
| 02.04.2026 | 16:17:16.052 | 6,120 BZ | 175 | 1.071,000 | 15.462,000 | 101.810,320 |
| 02.04.2026 | 16:17:10.910 | 6,150 BZ | 175 | 1.076,250 | 15.287,000 | 100.739,320 |
| 02.04.2026 | 16:16:32.007 | 5,880 BZ | 180 | 1.058,400 | 14.932,000 | 98.590,270 |
| 02.04.2026 | 16:16:06.090 | 6,030 BZ | 180 | 1.085,400 | 14.752,000 | 97.531,870 |
| 02.04.2026 | 16:16:00.328 | 6,000 BZ | 180 | 1.080,000 | 14.572,000 | 96.446,470 |
| 02.04.2026 | 16:06:25.556 | 6,180 BZ | 360 | 2.224,800 | 14.392,000 | 95.366,470 |
| 02.04.2026 | 16:06:19.802 | 6,240 BZ | 360 | 2.246,400 | 14.032,000 | 93.141,670 |
| 02.04.2026 | 15:45:59.973 | 6,860 BZ | 155 | 1.063,300 | 13.672,000 | 90.895,270 |
| 02.04.2026 | 15:45:51.467 | 6,850 BZ | 155 | 1.061,750 | 13.517,000 | 89.831,970 |
| 02.04.2026 | 15:45:31.822 | 7,010 BZ | 155 | 1.086,550 | 13.362,000 | 88.770,220 |
| 02.04.2026 | 15:39:10.077 | 7,140 G | - | - | 13.052,000 | 86.604,870 |
| 02.04.2026 | 15:20:35.127 | 7,370 BZ | 155 | 1.142,350 | 12.742,000 | 84.419,370 |
| 02.04.2026 | 15:20:29.177 | 7,380 BZ | 155 | 1.143,900 | 12.587,000 | 83.277,020 |
| 02.04.2026 | 15:13:50.772 | 7,430 BZ | 155 | 1.151,650 | 12.432,000 | 82.133,120 |
| 02.04.2026 | 15:13:32.008 | 7,440 BZ | 155 | 1.153,200 | 12.277,000 | 80.981,470 |
| 02.04.2026 | 15:06:44.004 | 7,050 BZ | 330 | 2.326,500 | 12.122,000 | 79.828,270 |
| 02.04.2026 | 15:06:29.089 | 7,100 BZ | 330 | 2.343,000 | 11.792,000 | 77.501,770 |
| 02.04.2026 | 15:00:32.920 | 7,320 BZ | 155 | 1.134,600 | 11.462,000 | 75.158,770 |
| 02.04.2026 | 15:00:27.304 | 7,360 BZ | 155 | 1.140,800 | 11.307,000 | 74.024,170 |
| 02.04.2026 | 15:00:14.852 | 7,480 BZ | 175 | 1.309,000 | 11.152,000 | 72.883,370 |
| 02.04.2026 | 14:59:59.432 | 7,360 BZ | 175 | 1.288,000 | 10.977,000 | 71.574,370 |
| 02.04.2026 | 14:59:19.931 | 7,290 BZ | 2.000 | 14.580,000 | 10.802,000 | 70.286,370 |
| 02.04.2026 | 14:50:00.172 | 7,100 BZ | 205 | 1.455,500 | 8.802,000 | 55.706,370 |
| 02.04.2026 | 14:49:33.663 | 7,150 BZ | 205 | 1.465,750 | 8.597,000 | 54.250,870 |
| 02.04.2026 | 14:49:00.077 | 7,220 BZ | 155 | 1.119,100 | 8.392,000 | 52.785,120 |
| 02.04.2026 | 14:48:54.733 | 7,200 BZ | 155 | 1.116,000 | 8.237,000 | 51.666,020 |
| 02.04.2026 | 14:26:18.449 | 7,530 BZ | 205 | 1.543,650 | 8.082,000 | 50.550,020 |
| 02.04.2026 | 14:25:27.371 | 7,360 BZ | 205 | 1.508,800 | 7.877,000 | 49.006,370 |
| 02.04.2026 | 14:22:03.506 | 7,550 BZ | 200 | 1.510,000 | 7.672,000 | 47.497,570 |
| 02.04.2026 | 14:21:57.990 | 7,500 BZ | 200 | 1.500,000 | 7.472,000 | 45.987,570 |
| 02.04.2026 | 14:16:36.585 | 7,960 G | - | - | 7.272,000 | 44.487,570 |
| 02.04.2026 | 14:04:45.609 | 7,810 BZ | 155 | 1.210,550 | 7.272,000 | 44.487,570 |
| 02.04.2026 | 14:03:55.389 | 7,820 BZ | 155 | 1.212,100 | 7.117,000 | 43.277,020 |
| 02.04.2026 | 13:55:43.076 | 7,330 BZ | 170 | 1.246,100 | 6.962,000 | 42.064,920 |
| 02.04.2026 | 13:55:38.578 | 7,290 BZ | 170 | 1.239,300 | 6.792,000 | 40.818,820 |
| 02.04.2026 | 13:19:05.379 | 7,250 BZ | 170 | 1.232,500 | 6.622,000 | 39.579,520 |
| 02.04.2026 | 13:19:00.008 | 7,300 BZ | 170 | 1.241,000 | 6.452,000 | 38.347,020 |
| 02.04.2026 | 13:12:53.780 | 6,710 G | - | - | 6.282,000 | 37.106,020 |
| 02.04.2026 | 13:03:48.652 | 6,530 BZ | 193 | 1.260,290 | 6.282,000 | 37.106,020 |
| 02.04.2026 | 13:03:42.468 | 6,490 BZ | 193 | 1.252,570 | 6.089,000 | 35.845,730 |
| 02.04.2026 | 12:25:17.203 | 6,560 G | - | - | 5.896,000 | 34.593,160 |
| 02.04.2026 | 11:20:54.169 | 5,800 G | - | - | 5.896,000 | 34.593,160 |
| 02.04.2026 | 10:09:11.007 | 5,350 G | - | - | 5.896,000 | 34.593,160 |
| 02.04.2026 | 10:05:26.852 | 5,470 BZ | 183 | 1.001,010 | 5.896,000 | 34.593,160 |
| 02.04.2026 | 10:05:21.285 | 5,500 BZ | 183 | 1.006,500 | 5.713,000 | 33.592,150 |
| 02.04.2026 | 10:02:25.129 | 5,360 BZ | 210 | 1.125,600 | 5.530,000 | 32.585,650 |
| 02.04.2026 | 10:02:06.749 | 5,370 BZ | 210 | 1.127,700 | 5.320,000 | 31.460,050 |
| 02.04.2026 | 09:48:21.951 | 5,110 BZ | 215 | 1.098,650 | 5.110,000 | 30.332,350 |
| 02.04.2026 | 09:47:54.428 | 5,200 BZ | 215 | 1.118,000 | 4.895,000 | 29.233,700 |
| 02.04.2026 | 09:36:09.319 | 5,600 BZ | 215 | 1.204,000 | 4.680,000 | 28.115,700 |
| 02.04.2026 | 09:36:05.456 | 5,650 BZ | 215 | 1.214,750 | 4.465,000 | 26.911,700 |
| 02.04.2026 | 09:28:04.691 | 5,390 BZ | 235 | 1.266,650 | 4.250,000 | 25.696,950 |
| 02.04.2026 | 09:27:48.639 | 5,370 BZ | 235 | 1.261,950 | 4.015,000 | 24.430,300 |
| 02.04.2026 | 09:20:04.283 | 5,290 BZ | 235 | 1.243,150 | 3.780,000 | 23.168,350 |
| 02.04.2026 | 09:06:05.566 | 5,580 G | - | - | 3.545,000 | 21.925,200 |
| 02.04.2026 | 08:59:00.860 | 6,090 BZ | 2.000 | 12.180,000 | 3.545,000 | 21.925,200 |
| 02.04.2026 | 08:44:34.785 | 6,280 G | - | - | 1.545,000 | 9.745,200 |
| 02.04.2026 | 08:29:51.477 | 6,100 BZ | 205 | 1.250,500 | 1.545,000 | 9.745,200 |
| 02.04.2026 | 08:28:00.613 | 6,190 BZ | 205 | 1.268,950 | 1.340,000 | 8.494,700 |
| 02.04.2026 | 08:14:46.758 | 6,550 BZ | 205 | 1.342,750 | 1.135,000 | 7.225,750 |
| 02.04.2026 | 08:14:36.117 | 6,500 G | - | - | 930,000 | 5.883,000 |
| 02.04.2026 | 08:06:28.246 | 6,290 BZ | 210 | 1.320,900 | 930,000 | 5.883,000 |
| 02.04.2026 | 08:06:24.600 | 6,260 G | - | - | 720,000 | 4.562,100 |
| 02.04.2026 | 08:06:11.761 | 6,280 BZ | 210 | 1.318,800 | 720,000 | 4.562,100 |
| 02.04.2026 | 08:05:11.225 | 6,400 BZ | 150 | 960,000 | 510,000 | 3.243,300 |
| 02.04.2026 | 08:05:04.172 | 6,430 BZ | 150 | 964,500 | 360,000 | 2.283,300 |
| 02.04.2026 | 08:02:07.167 | 6,280 BZ | 210 | 1.318,800 | 210,000 | 1.318,800 |
| 01.04.2026 | 21:13:41.428 | 2,600 G | - | - | 19.125,000 | 53.469,500 |
| 01.04.2026 | 21:13:41.428 | 2,600 G | - | - | 19.125,000 | 53.469,500 |
| 01.04.2026 | 20:04:41.325 | 2,260 G | - | - | 19.125,000 | 53.469,500 |
| 01.04.2026 | 19:14:45.296 | 1,570 G | - | - | 19.125,000 | 53.469,500 |
| 01.04.2026 | 18:11:41.639 | 1,760 G | - | - | 19.125,000 | 53.469,500 |
| 01.04.2026 | 17:36:55.382 | 2,110 BZ | 570 | 1.202,700 | 19.125,000 | 53.469,500 |
| 01.04.2026 | 17:17:20.413 | 2,260 G | - | - | 18.555,000 | 52.266,800 |
| 01.04.2026 | 17:14:13.690 | 2,360 BZ | 570 | 1.345,200 | 18.555,000 | 52.266,800 |
| 01.04.2026 | 17:03:48.612 | 2,110 BZ | 650 | 1.371,500 | 17.985,000 | 50.921,600 |
| 01.04.2026 | 16:40:27.923 | 2,490 BZ | 650 | 1.618,500 | 17.335,000 | 49.550,100 |
| 01.04.2026 | 16:39:39.754 | 2,250 BZ | 735 | 1.653,750 | 16.685,000 | 47.931,600 |
| 01.04.2026 | 16:25:28.027 | 2,670 BZ | 380 | 1.014,600 | 15.950,000 | 46.277,850 |
| 01.04.2026 | 16:25:01.938 | 2,660 BZ | 380 | 1.010,800 | 15.570,000 | 45.263,250 |
| 01.04.2026 | 16:21:58.894 | 2,490 G | - | - | 15.190,000 | 44.252,450 |
| 01.04.2026 | 16:12:46.388 | 2,870 BZ | 355 | 1.018,850 | 15.190,000 | 44.252,450 |
| 01.04.2026 | 15:42:39.717 | 3,050 G | - | - | 14.480,000 | 42.228,950 |
| 01.04.2026 | 15:39:18.598 | 2,390 BZ | 150 | 358,500 | 14.480,000 | 42.228,950 |
| 01.04.2026 | 15:38:24.018 | 2,340 BZ | 150 | 351,000 | 14.330,000 | 41.870,450 |
| 01.04.2026 | 14:51:35.047 | 2,600 BZ | 400 | 1.040,000 | 14.180,000 | 41.519,450 |
| 01.04.2026 | 14:50:29.779 | 2,590 BZ | 400 | 1.036,000 | 13.780,000 | 40.479,450 |
| 01.04.2026 | 14:50:25.044 | 2,550 BZ | 400 | 1.020,000 | 13.380,000 | 39.443,450 |
| 01.04.2026 | 14:47:46.787 | 2,400 BZ | 400 | 960,000 | 12.980,000 | 38.423,450 |