DAX/KO/Put [endlos]/MS
WKN MN5PN0
ISIN DE000MN5PN04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.03.2026 | 21:20:00.021 | 6,530 BZ | 280 | 1.828,400 | 16.670,000 | 114.008,100 |
| 24.03.2026 | 21:20:00.021 | 6,530 BZ | 280 | 1.828,400 | 16.670,000 | 114.008,100 |
| 24.03.2026 | 21:19:51.399 | 6,500 BZ | 280 | 1.820,000 | 16.390,000 | 112.179,700 |
| 24.03.2026 | 21:14:44.658 | 6,850 G | - | - | 16.110,000 | 110.359,700 |
| 24.03.2026 | 21:07:19.969 | 6,970 BZ | 280 | 1.951,600 | 16.110,000 | 110.359,700 |
| 24.03.2026 | 21:07:06.135 | 6,980 BZ | 280 | 1.954,400 | 15.830,000 | 108.408,100 |
| 24.03.2026 | 20:50:30.308 | 6,720 G | - | - | 15.550,000 | 106.453,700 |
| 24.03.2026 | 20:16:27.741 | 6,280 BZ | 150 | 942,000 | 15.550,000 | 106.453,700 |
| 24.03.2026 | 20:16:11.484 | 6,270 BZ | 150 | 940,500 | 15.400,000 | 105.511,700 |
| 24.03.2026 | 19:59:02.326 | 6,570 G | - | - | 15.250,000 | 104.571,200 |
| 24.03.2026 | 19:27:34.695 | 6,770 BZ | 150 | 1.015,500 | 15.250,000 | 104.571,200 |
| 24.03.2026 | 19:27:28.878 | 6,760 BZ | 150 | 1.014,000 | 15.100,000 | 103.555,700 |
| 24.03.2026 | 19:18:47.664 | 7,120 BZ | 150 | 1.068,000 | 14.950,000 | 102.541,700 |
| 24.03.2026 | 19:18:42.811 | 7,150 BZ | 150 | 1.072,500 | 14.800,000 | 101.473,700 |
| 24.03.2026 | 19:14:23.134 | 6,910 G | - | - | 14.650,000 | 100.401,200 |
| 24.03.2026 | 18:26:26.749 | 7,250 BZ | 140 | 1.015,000 | 14.650,000 | 100.401,200 |
| 24.03.2026 | 18:26:22.275 | 7,200 BZ | 140 | 1.008,000 | 14.510,000 | 99.386,200 |
| 24.03.2026 | 18:23:34.370 | 7,290 BZ | 140 | 1.020,600 | 14.370,000 | 98.378,200 |
| 24.03.2026 | 18:23:25.906 | 7,260 BZ | 140 | 1.016,400 | 14.230,000 | 97.357,600 |
| 24.03.2026 | 18:13:10.794 | 7,730 G | - | - | 14.090,000 | 96.341,200 |
| 24.03.2026 | 17:47:38.673 | 6,570 BZ | 280 | 1.839,600 | 14.090,000 | 96.341,200 |
| 24.03.2026 | 17:47:33.427 | 6,610 BZ | 280 | 1.850,800 | 13.810,000 | 94.501,600 |
| 24.03.2026 | 17:44:13.356 | 6,560 BZ | 280 | 1.836,800 | 13.530,000 | 92.650,800 |
| 24.03.2026 | 17:43:22.324 | 6,690 BZ | 280 | 1.873,200 | 13.250,000 | 90.814,000 |
| 24.03.2026 | 17:36:28.091 | 6,620 BZ | 280 | 1.853,600 | 12.970,000 | 88.940,800 |
| 24.03.2026 | 17:36:21.438 | 6,670 BZ | 280 | 1.867,600 | 12.690,000 | 87.087,200 |
| 24.03.2026 | 17:16:25.936 | 6,680 G | - | - | 12.410,000 | 85.219,600 |
| 24.03.2026 | 17:07:36.138 | 6,890 BZ | 250 | 1.722,500 | 12.410,000 | 85.219,600 |
| 24.03.2026 | 17:07:30.672 | 6,900 BZ | 250 | 1.725,000 | 12.160,000 | 83.497,100 |
| 24.03.2026 | 16:58:20.361 | 6,850 BZ | 1.000 | 6.850,000 | 11.910,000 | 81.772,100 |
| 24.03.2026 | 16:58:03.248 | 6,770 BZ | 250 | 1.692,500 | 10.910,000 | 74.922,100 |
| 24.03.2026 | 16:47:23.398 | 6,180 BZ | 1.000 | 6.180,000 | 10.660,000 | 73.229,600 |
| 24.03.2026 | 16:17:32.459 | 6,510 G | - | - | 9.660,000 | 67.049,600 |
| 24.03.2026 | 15:52:07.050 | 7,120 BZ | 260 | 1.851,200 | 9.400,000 | 65.276,400 |
| 24.03.2026 | 15:40:16.420 | 7,840 G | - | - | 9.140,000 | 63.425,200 |
| 24.03.2026 | 15:36:35.562 | 7,460 BZ | 260 | 1.939,600 | 9.140,000 | 63.425,200 |
| 24.03.2026 | 15:34:42.570 | 7,310 BZ | 265 | 1.937,150 | 8.620,000 | 59.540,800 |
| 24.03.2026 | 15:09:02.542 | 7,630 BZ | 135 | 1.030,050 | 8.090,000 | 55.655,900 |
| 24.03.2026 | 15:08:53.555 | 7,650 BZ | 135 | 1.032,750 | 7.955,000 | 54.625,850 |
| 24.03.2026 | 15:06:22.498 | 7,940 BZ | 130 | 1.032,200 | 7.820,000 | 53.593,100 |
| 24.03.2026 | 15:05:15.194 | 7,820 BZ | 270 | 2.111,400 | 7.560,000 | 51.520,900 |
| 24.03.2026 | 15:05:01.085 | 7,700 BZ | 270 | 2.079,000 | 7.290,000 | 49.409,500 |
| 24.03.2026 | 15:00:41.790 | 7,880 BZ | 130 | 1.024,400 | 7.020,000 | 47.330,500 |
| 24.03.2026 | 14:59:55.953 | 8,120 BZ | 130 | 1.055,600 | 6.890,000 | 46.306,100 |
| 24.03.2026 | 14:37:24.397 | 7,980 BZ | 130 | 1.037,400 | 6.630,000 | 44.179,300 |
| 24.03.2026 | 14:20:42.548 | 8,310 G | - | - | 6.500,000 | 43.141,900 |
| 24.03.2026 | 14:09:51.925 | 8,690 BZ | 130 | 1.129,700 | 6.500,000 | 43.141,900 |
| 24.03.2026 | 14:08:10.054 | 8,280 BZ | 130 | 1.076,400 | 6.370,000 | 42.012,200 |
| 24.03.2026 | 13:54:55.238 | 7,840 BZ | 140 | 1.097,600 | 6.240,000 | 40.935,800 |
| 24.03.2026 | 13:54:25.494 | 7,700 BZ | 140 | 1.078,000 | 6.100,000 | 39.838,200 |
| 24.03.2026 | 13:14:48.806 | 6,790 G | - | - | 5.960,000 | 38.760,200 |
| 24.03.2026 | 13:00:38.478 | 6,260 BZ | 280 | 1.752,800 | 5.960,000 | 38.760,200 |
| 24.03.2026 | 13:00:29.549 | 6,240 BZ | 280 | 1.747,200 | 5.680,000 | 37.007,400 |
| 24.03.2026 | 12:58:11.288 | 6,540 BZ | 270 | 1.765,800 | 5.400,000 | 35.260,200 |
| 24.03.2026 | 12:57:58.383 | 6,500 BZ | 270 | 1.755,000 | 5.130,000 | 33.494,400 |
| 24.03.2026 | 12:53:00.262 | 7,000 BZ | 270 | 1.890,000 | 4.590,000 | 29.779,200 |
| 24.03.2026 | 12:47:36.436 | 6,270 BZ | 325 | 2.037,750 | 4.320,000 | 27.889,200 |
| 24.03.2026 | 12:47:21.733 | 6,300 BZ | 160 | 1.008,000 | 3.995,000 | 25.851,450 |
| 24.03.2026 | 12:47:17.093 | 6,350 BZ | 165 | 1.047,750 | 3.835,000 | 24.843,450 |
| 24.03.2026 | 12:17:53.471 | 6,870 G | - | - | 3.670,000 | 23.795,700 |
| 24.03.2026 | 12:12:12.975 | 6,370 BZ | 165 | 1.051,050 | 3.670,000 | 23.795,700 |
| 24.03.2026 | 12:11:47.285 | 6,380 BZ | 165 | 1.052,700 | 3.505,000 | 22.744,650 |
| 24.03.2026 | 12:09:25.558 | 6,380 BZ | 160 | 1.020,800 | 3.340,000 | 21.691,950 |
| 24.03.2026 | 12:07:24.749 | 6,500 BZ | 160 | 1.040,000 | 3.180,000 | 20.671,150 |
| 24.03.2026 | 11:45:59.264 | 6,270 BZ | 320 | 2.006,400 | 3.020,000 | 19.631,150 |
| 24.03.2026 | 11:45:51.955 | 6,260 BZ | 320 | 2.003,200 | 2.700,000 | 17.624,750 |
| 24.03.2026 | 11:43:51.493 | 6,480 BZ | 315 | 2.041,200 | 2.380,000 | 15.621,550 |
| 24.03.2026 | 11:43:29.384 | 6,390 BZ | 315 | 2.012,850 | 2.065,000 | 13.580,350 |
| 24.03.2026 | 11:20:53.871 | 6,720 G | - | - | 1.750,000 | 11.567,500 |
| 24.03.2026 | 11:18:32.971 | 6,690 G | - | - | 1.750,000 | 11.567,500 |
| 24.03.2026 | 11:15:42.774 | 6,650 BZ | 315 | 2.094,750 | 1.750,000 | 11.567,500 |
| 24.03.2026 | 11:15:39.006 | 6,650 BZ | 315 | 2.094,750 | 1.435,000 | 9.472,750 |
| 24.03.2026 | 10:55:38.316 | 7,130 BZ | 140 | 998,200 | 1.120,000 | 7.378,000 |
| 24.03.2026 | 10:55:10.613 | 7,200 BZ | 140 | 1.008,000 | 980,000 | 6.379,800 |
| 24.03.2026 | 10:28:47.092 | 7,630 BZ | 140 | 1.068,200 | 840,000 | 5.371,800 |
| 24.03.2026 | 10:28:21.110 | 7,700 BZ | 140 | 1.078,000 | 700,000 | 4.303,600 |
| 24.03.2026 | 10:05:52.561 | 7,450 G | - | - | 560,000 | 3.225,600 |
| 24.03.2026 | 09:14:27.213 | 5,830 BZ | 280 | 1.632,400 | 560,000 | 3.225,600 |
| 24.03.2026 | 09:14:05.558 | 5,690 BZ | 280 | 1.593,200 | 280,000 | 1.593,200 |
| 24.03.2026 | 09:03:12.270 | 5,810 G | - | - | - | - |
| 24.03.2026 | 08:11:59.624 | 6,000 G | - | - | - | - |
| 23.03.2026 | 21:18:00.576 | 5,230 BZ | 300 | 1.569,000 | 16.900,000 | 73.624,450 |
| 23.03.2026 | 21:18:00.576 | 5,230 BZ | 300 | 1.569,000 | 16.900,000 | 73.624,450 |
| 23.03.2026 | 21:17:50.159 | 5,200 BZ | 300 | 1.560,000 | 16.600,000 | 72.055,450 |
| 23.03.2026 | 21:14:15.111 | 5,280 G | - | - | 16.300,000 | 70.495,450 |
| 23.03.2026 | 20:47:48.284 | 4,580 G | - | - | 16.300,000 | 70.495,450 |
| 23.03.2026 | 20:39:44.327 | 4,630 BZ | 310 | 1.435,300 | 16.300,000 | 70.495,450 |
| 23.03.2026 | 20:39:37.562 | 4,620 BZ | 310 | 1.432,200 | 15.990,000 | 69.060,150 |
| 23.03.2026 | 19:57:25.312 | 4,220 G | - | - | 15.680,000 | 67.627,950 |
| 23.03.2026 | 19:55:44.218 | 4,130 BZ | 350 | 1.445,500 | 15.680,000 | 67.627,950 |
| 23.03.2026 | 19:55:33.898 | 4,120 BZ | 350 | 1.442,000 | 15.330,000 | 66.182,450 |
| 23.03.2026 | 19:55:15.617 | 4,140 BZ | 260 | 1.076,400 | 14.980,000 | 64.740,450 |
| 23.03.2026 | 19:55:01.683 | 4,110 BZ | 260 | 1.068,600 | 14.720,000 | 63.664,050 |
| 23.03.2026 | 19:45:56.420 | 4,000 BZ | 250 | 1.000,000 | 14.460,000 | 62.595,450 |
| 23.03.2026 | 19:45:52.785 | 4,020 BZ | 250 | 1.005,000 | 14.210,000 | 61.595,450 |
| 23.03.2026 | 19:43:50.127 | 4,200 BZ | 250 | 1.050,000 | 13.960,000 | 60.590,450 |
| 23.03.2026 | 19:43:40.039 | 4,250 BZ | 250 | 1.062,500 | 13.710,000 | 59.540,450 |
| 23.03.2026 | 19:37:07.453 | 4,000 BZ | 265 | 1.060,000 | 13.460,000 | 58.477,950 |
| 23.03.2026 | 19:35:16.353 | 4,000 BZ | 265 | 1.060,000 | 13.195,000 | 57.417,950 |
| 23.03.2026 | 19:30:16.383 | 4,760 BZ | 265 | 1.261,400 | 12.930,000 | 56.357,950 |