DAX/KO/Put [endlos]/MS
WKN MN5PQ1
ISIN DE000MN5PQ19
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10:05:34.188 | 10,550 G | - | - | 6.000,000 | 51.500,000 |
| 27.03.2026 | 09:43:20.496 | 9,600 BZ | 500 | 4.800,000 | 6.000,000 | 51.500,000 |
| 27.03.2026 | 09:42:09.123 | 9,650 BZ | 500 | 4.825,000 | 5.500,000 | 46.700,000 |
| 27.03.2026 | 09:32:38.990 | 9,430 BZ | 500 | 4.715,000 | 5.000,000 | 41.875,000 |
| 27.03.2026 | 09:31:43.940 | 9,490 BZ | 500 | 4.745,000 | 4.500,000 | 37.160,000 |
| 27.03.2026 | 09:19:39.309 | 9,150 BZ | 1.000 | 9.150,000 | 4.000,000 | 32.415,000 |
| 27.03.2026 | 09:19:10.934 | 9,050 G | - | - | 3.000,000 | 23.265,000 |
| 27.03.2026 | 09:12:34.681 | 8,440 G | - | - | 3.000,000 | 23.265,000 |
| 27.03.2026 | 09:05:29.762 | 8,200 BZ | 500 | 4.100,000 | 3.000,000 | 23.265,000 |
| 27.03.2026 | 09:04:33.858 | 8,070 BZ | 500 | 4.035,000 | 2.500,000 | 19.165,000 |
| 27.03.2026 | 08:52:07.451 | 7,500 BZ | 500 | 3.750,000 | 2.000,000 | 15.130,000 |
| 27.03.2026 | 08:51:49.370 | 7,480 BZ | 500 | 3.740,000 | 1.500,000 | 11.380,000 |
| 27.03.2026 | 08:40:06.758 | 7,640 BZ | 1.000 | 7.640,000 | 1.000,000 | 7.640,000 |
| 27.03.2026 | 08:10:39.078 | 7,230 G | - | - | - | - |
| 26.03.2026 | 21:53:25.527 | 7,470 BZ | 1.000 | 7.470,000 | 34.640,000 | 249.520,950 |
| 26.03.2026 | 21:53:25.527 | 7,470 BZ | 1.000 | 7.470,000 | 34.640,000 | 249.520,950 |
| 26.03.2026 | 21:15:04.302 | 7,020 G | - | - | 33.640,000 | 242.050,950 |
| 26.03.2026 | 20:54:06.747 | 8,640 G | - | - | 33.640,000 | 242.050,950 |
| 26.03.2026 | 19:59:08.906 | 7,830 G | - | - | 33.640,000 | 242.050,950 |
| 26.03.2026 | 19:14:01.810 | 8,010 G | - | - | 33.640,000 | 242.050,950 |
| 26.03.2026 | 18:15:52.946 | 7,700 BZ | 500 | 3.850,000 | 33.640,000 | 242.050,950 |
| 26.03.2026 | 18:11:52.242 | 7,600 G | - | - | 33.140,000 | 238.200,950 |
| 26.03.2026 | 18:06:02.223 | 7,420 BZ | 500 | 3.710,000 | 33.140,000 | 238.200,950 |
| 26.03.2026 | 17:17:23.532 | 7,780 BZ | 500 | 3.890,000 | 32.640,000 | 234.490,950 |
| 26.03.2026 | 17:17:18.404 | 7,710 BZ | 500 | 3.855,000 | 32.140,000 | 230.600,950 |
| 26.03.2026 | 17:15:56.861 | 7,620 G | - | - | 31.640,000 | 226.745,950 |
| 26.03.2026 | 17:08:35.980 | 7,040 BZ | 500 | 3.520,000 | 31.640,000 | 226.745,950 |
| 26.03.2026 | 17:07:28.014 | 7,220 BZ | 500 | 3.610,000 | 31.140,000 | 223.225,950 |
| 26.03.2026 | 16:57:49.170 | 7,520 BZ | 500 | 3.760,000 | 30.640,000 | 219.615,950 |
| 26.03.2026 | 16:57:08.986 | 7,580 BZ | 500 | 3.790,000 | 30.140,000 | 215.855,950 |
| 26.03.2026 | 16:54:40.736 | 7,370 BZ | 500 | 3.685,000 | 29.640,000 | 212.065,950 |
| 26.03.2026 | 16:53:23.418 | 7,190 BZ | 500 | 3.595,000 | 29.140,000 | 208.380,950 |
| 26.03.2026 | 15:41:38.304 | 6,660 G | - | - | 28.640,000 | 204.785,950 |
| 26.03.2026 | 15:40:51.617 | 6,080 BZ | 500 | 3.040,000 | 28.640,000 | 204.785,950 |
| 26.03.2026 | 15:40:39.038 | 5,870 BZ | 500 | 2.935,000 | 28.140,000 | 201.745,950 |
| 26.03.2026 | 15:36:02.767 | 6,180 BZ | 200 | 1.236,000 | 27.640,000 | 198.810,950 |
| 26.03.2026 | 15:34:34.527 | 6,170 BZ | 200 | 1.234,000 | 27.440,000 | 197.574,950 |
| 26.03.2026 | 15:26:34.615 | 6,480 BZ | 200 | 1.296,000 | 27.240,000 | 196.340,950 |
| 26.03.2026 | 15:21:44.234 | 6,550 BZ | 200 | 1.310,000 | 27.040,000 | 195.044,950 |
| 26.03.2026 | 15:17:29.559 | 6,500 BZ | 300 | 1.950,000 | 26.840,000 | 193.734,950 |
| 26.03.2026 | 15:14:15.302 | 6,550 BZ | 100 | 655,000 | 26.540,000 | 191.784,950 |
| 26.03.2026 | 15:13:55.757 | 6,590 BZ | 200 | 1.318,000 | 26.440,000 | 191.129,950 |
| 26.03.2026 | 15:09:02.525 | 6,630 BZ | 100 | 663,000 | 26.240,000 | 189.811,950 |
| 26.03.2026 | 15:02:57.161 | 6,460 BZ | 500 | 3.230,000 | 25.540,000 | 185.193,950 |
| 26.03.2026 | 15:02:31.221 | 6,490 BZ | 100 | 649,000 | 25.040,000 | 181.963,950 |
| 26.03.2026 | 15:02:00.444 | 6,400 BZ | 100 | 640,000 | 24.940,000 | 181.314,950 |
| 26.03.2026 | 15:00:56.355 | 6,490 BZ | 100 | 649,000 | 24.840,000 | 180.674,950 |
| 26.03.2026 | 15:00:06.667 | 6,460 BZ | 100 | 646,000 | 24.740,000 | 180.025,950 |
| 26.03.2026 | 14:57:49.251 | 6,730 BZ | 600 | 4.038,000 | 24.640,000 | 179.379,950 |
| 26.03.2026 | 14:57:13.144 | 6,760 BZ | 200 | 1.352,000 | 24.040,000 | 175.341,950 |
| 26.03.2026 | 14:56:59.154 | 6,660 BZ | 200 | 1.332,000 | 23.840,000 | 173.989,950 |
| 26.03.2026 | 14:55:33.091 | 6,620 BZ | 300 | 1.986,000 | 23.640,000 | 172.657,950 |
| 26.03.2026 | 14:55:17.365 | 6,570 BZ | 300 | 1.971,000 | 23.340,000 | 170.671,950 |
| 26.03.2026 | 14:54:56.173 | 6,520 BZ | 50 | 326,000 | 23.040,000 | 168.700,950 |
| 26.03.2026 | 14:54:08.260 | 6,440 BZ | 100 | 644,000 | 22.990,000 | 168.374,950 |
| 26.03.2026 | 14:53:59.095 | 6,490 BZ | 150 | 973,500 | 22.890,000 | 167.730,950 |
| 26.03.2026 | 14:50:33.128 | 6,970 BZ | 150 | 1.045,500 | 22.740,000 | 166.757,450 |
| 26.03.2026 | 14:50:30.226 | 6,910 G | - | - | 22.590,000 | 165.711,950 |
| 26.03.2026 | 14:50:18.827 | 6,890 BZ | 300 | 2.067,000 | 22.590,000 | 165.711,950 |
| 26.03.2026 | 14:50:13.919 | 6,900 BZ | 300 | 2.070,000 | 22.290,000 | 163.644,950 |
| 26.03.2026 | 14:49:08.557 | 6,850 BZ | 500 | 3.425,000 | 21.990,000 | 161.574,950 |
| 26.03.2026 | 14:49:01.660 | 6,770 BZ | 500 | 3.385,000 | 21.490,000 | 158.149,950 |
| 26.03.2026 | 14:41:46.657 | 7,570 BZ | 500 | 3.785,000 | 20.490,000 | 151.019,950 |
| 26.03.2026 | 14:36:14.548 | 7,580 BZ | 500 | 3.790,000 | 19.990,000 | 147.234,950 |
| 26.03.2026 | 14:35:42.916 | 7,650 BZ | 500 | 3.825,000 | 19.490,000 | 143.444,950 |
| 26.03.2026 | 14:18:38.708 | 7,740 G | - | - | 18.990,000 | 139.619,950 |
| 26.03.2026 | 14:07:56.474 | 8,020 BZ | 500 | 4.010,000 | 18.990,000 | 139.619,950 |
| 26.03.2026 | 14:07:02.130 | 8,050 BZ | 500 | 4.025,000 | 18.490,000 | 135.609,950 |
| 26.03.2026 | 14:03:56.768 | 7,750 BZ | 500 | 3.875,000 | 17.990,000 | 131.584,950 |
| 26.03.2026 | 14:01:55.615 | 7,680 BZ | 500 | 3.840,000 | 17.490,000 | 127.709,950 |
| 26.03.2026 | 13:55:54.488 | 7,790 BZ | 500 | 3.895,000 | 16.990,000 | 123.869,950 |
| 26.03.2026 | 13:53:35.998 | 7,870 BZ | 500 | 3.935,000 | 16.490,000 | 119.974,950 |
| 26.03.2026 | 13:50:25.448 | 7,750 BZ | 500 | 3.875,000 | 15.990,000 | 116.039,950 |
| 26.03.2026 | 13:49:15.780 | 7,720 BZ | 500 | 3.860,000 | 15.490,000 | 112.164,950 |
| 26.03.2026 | 13:20:14.100 | 7,700 BZ | 500 | 3.850,000 | 14.990,000 | 108.304,950 |
| 26.03.2026 | 13:20:09.387 | 7,670 BZ | 500 | 3.835,000 | 14.490,000 | 104.454,950 |
| 26.03.2026 | 13:17:55.044 | 7,430 BZ | 500 | 3.715,000 | 13.990,000 | 100.619,950 |
| 26.03.2026 | 13:17:46.287 | 7,480 BZ | 500 | 3.740,000 | 13.490,000 | 96.904,950 |
| 26.03.2026 | 13:13:29.737 | 7,510 G | - | - | 12.990,000 | 93.164,950 |
| 26.03.2026 | 13:09:28.885 | 7,660 BZ | 500 | 3.830,000 | 12.990,000 | 93.164,950 |
| 26.03.2026 | 13:09:24.834 | 7,670 BZ | 500 | 3.835,000 | 12.490,000 | 89.334,950 |
| 26.03.2026 | 13:09:02.133 | 7,620 BZ | 500 | 3.810,000 | 11.990,000 | 85.499,950 |
| 26.03.2026 | 13:08:39.458 | 7,550 BZ | 500 | 3.775,000 | 11.490,000 | 81.689,950 |
| 26.03.2026 | 12:52:04.170 | 7,940 BZ | 45 | 357,300 | 10.990,000 | 77.914,950 |
| 26.03.2026 | 12:51:56.747 | 7,930 BZ | 45 | 356,850 | 10.945,000 | 77.557,650 |
| 26.03.2026 | 12:47:28.970 | 7,910 BZ | 45 | 355,950 | 10.900,000 | 77.200,800 |
| 26.03.2026 | 12:47:22.883 | 7,920 BZ | 45 | 356,400 | 10.855,000 | 76.844,850 |
| 26.03.2026 | 12:46:42.027 | 7,880 BZ | 1.000 | 7.880,000 | 10.810,000 | 76.488,450 |
| 26.03.2026 | 12:15:17.150 | 7,320 G | - | - | 9.810,000 | 68.608,450 |
| 26.03.2026 | 12:11:44.109 | 7,220 BZ | 500 | 3.610,000 | 9.810,000 | 68.608,450 |
| 26.03.2026 | 12:11:37.137 | 7,290 BZ | 500 | 3.645,000 | 9.310,000 | 64.998,450 |
| 26.03.2026 | 12:10:28.240 | 7,020 BZ | 500 | 3.510,000 | 8.810,000 | 61.353,450 |
| 26.03.2026 | 12:09:28.011 | 7,050 BZ | 500 | 3.525,000 | 8.310,000 | 57.843,450 |
| 26.03.2026 | 12:06:50.275 | 7,220 BZ | 150 | 1.083,000 | 7.810,000 | 54.318,450 |
| 26.03.2026 | 12:06:33.733 | 7,110 BZ | 150 | 1.066,500 | 7.660,000 | 53.235,450 |
| 26.03.2026 | 12:01:59.937 | 7,420 BZ | 500 | 3.710,000 | 7.510,000 | 52.168,950 |
| 26.03.2026 | 11:48:45.801 | 7,460 BZ | 500 | 3.730,000 | 7.010,000 | 48.458,950 |
| 26.03.2026 | 11:28:27.623 | 7,150 G | - | - | 6.510,000 | 44.728,950 |
| 26.03.2026 | 11:25:10.465 | 7,280 BZ | 500 | 3.640,000 | 6.510,000 | 44.728,950 |
| 26.03.2026 | 11:23:35.956 | 7,240 BZ | 500 | 3.620,000 | 6.010,000 | 41.088,950 |