DAX/KO/Call [endlos]/MS
WKN MN76LX
ISIN DE000MN76LX2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.05.2026 | 21:02:12.078 | 5,040 G | - | - | 43.762,000 | 251.989,120 |
| 15.05.2026 | 21:02:12.078 | 5,040 G | - | - | 43.762,000 | 251.989,120 |
| 15.05.2026 | 19:40:46.740 | 5,350 BZ | 100 | 535,000 | 43.762,000 | 251.989,120 |
| 15.05.2026 | 19:40:22.749 | 5,340 BZ | 100 | 534,000 | 43.662,000 | 251.454,120 |
| 15.05.2026 | 19:38:26.174 | 5,250 BZ | 500 | 2.625,000 | 43.562,000 | 250.920,120 |
| 15.05.2026 | 19:38:20.702 | 5,240 BZ | 500 | 2.620,000 | 43.062,000 | 248.295,120 |
| 15.05.2026 | 19:29:38.906 | 5,280 BZ | 500 | 2.640,000 | 42.562,000 | 245.675,120 |
| 15.05.2026 | 19:29:32.040 | 5,280 BZ | 500 | 2.640,000 | 42.062,000 | 243.035,120 |
| 15.05.2026 | 19:25:28.004 | 5,310 BZ | 100 | 531,000 | 41.562,000 | 240.395,120 |
| 15.05.2026 | 19:25:22.948 | 5,320 BZ | 100 | 532,000 | 41.462,000 | 239.864,120 |
| 15.05.2026 | 19:11:35.421 | 5,100 BZ | 100 | 510,000 | 41.362,000 | 239.332,120 |
| 15.05.2026 | 19:11:27.010 | 5,100 BZ | 100 | 510,000 | 41.262,000 | 238.822,120 |
| 15.05.2026 | 19:03:17.407 | 4,940 BZ | 100 | 494,000 | 41.162,000 | 238.312,120 |
| 15.05.2026 | 19:02:12.558 | 4,950 BZ | 100 | 495,000 | 41.062,000 | 237.818,120 |
| 15.05.2026 | 19:02:12.099 | 4,940 G | - | - | 40.962,000 | 237.323,120 |
| 15.05.2026 | 18:47:09.978 | 4,960 BZ | 100 | 496,000 | 40.962,000 | 237.323,120 |
| 15.05.2026 | 18:47:04.858 | 4,930 BZ | 100 | 493,000 | 40.862,000 | 236.827,120 |
| 15.05.2026 | 18:35:18.894 | 4,890 BZ | 1.000 | 4.890,000 | 40.762,000 | 236.334,120 |
| 15.05.2026 | 18:30:06.135 | 5,000 BZ | 100 | 500,000 | 39.762,000 | 231.444,120 |
| 15.05.2026 | 18:29:51.874 | 4,950 BZ | 100 | 495,000 | 39.662,000 | 230.944,120 |
| 15.05.2026 | 18:25:47.103 | 4,900 BZ | 150 | 735,000 | 39.562,000 | 230.449,120 |
| 15.05.2026 | 18:25:37.213 | 4,890 BZ | 150 | 733,500 | 39.412,000 | 229.714,120 |
| 15.05.2026 | 18:23:33.228 | 4,890 BZ | 100 | 489,000 | 39.262,000 | 228.980,620 |
| 15.05.2026 | 18:23:10.073 | 4,900 BZ | 100 | 490,000 | 39.162,000 | 228.491,620 |
| 15.05.2026 | 18:03:33.438 | 4,710 BZ | 120 | 565,200 | 39.062,000 | 228.001,620 |
| 15.05.2026 | 18:03:27.015 | 4,680 BZ | 120 | 561,600 | 38.942,000 | 227.436,420 |
| 15.05.2026 | 18:02:54.622 | 4,780 G | - | - | 38.822,000 | 226.874,820 |
| 15.05.2026 | 17:59:17.068 | 4,750 BZ | 550 | 2.612,500 | 35.822,000 | 212.384,820 |
| 15.05.2026 | 17:59:12.559 | 4,760 BZ | 400 | 1.904,000 | 35.272,000 | 209.772,320 |
| 15.05.2026 | 17:59:06.927 | 4,750 BZ | 150 | 712,500 | 34.872,000 | 207.868,320 |
| 15.05.2026 | 17:58:48.628 | 4,680 BZ | 100 | 468,000 | 34.722,000 | 207.155,820 |
| 15.05.2026 | 17:58:42.790 | 4,690 BZ | 100 | 469,000 | 34.622,000 | 206.687,820 |
| 15.05.2026 | 17:55:14.167 | 4,580 BZ | 120 | 549,600 | 34.522,000 | 206.218,820 |
| 15.05.2026 | 17:55:04.643 | 4,610 BZ | 120 | 553,200 | 34.402,000 | 205.669,220 |
| 15.05.2026 | 17:54:00.522 | 4,630 BZ | 600 | 2.778,000 | 34.282,000 | 205.116,020 |
| 15.05.2026 | 17:53:32.272 | 4,670 BZ | 333 | 1.555,110 | 33.682,000 | 202.338,020 |
| 15.05.2026 | 17:53:15.680 | 4,660 BZ | 333 | 1.551,780 | 33.349,000 | 200.782,910 |
| 15.05.2026 | 17:51:08.078 | 4,780 BZ | 600 | 2.868,000 | 33.016,000 | 199.231,130 |
| 15.05.2026 | 17:46:20.189 | 5,040 BZ | 200 | 1.008,000 | 32.416,000 | 196.363,130 |
| 15.05.2026 | 17:46:15.494 | 5,050 BZ | 200 | 1.010,000 | 32.216,000 | 195.355,130 |
| 15.05.2026 | 17:40:13.461 | 5,090 BZ | 200 | 1.018,000 | 32.016,000 | 194.345,130 |
| 15.05.2026 | 17:40:07.555 | 5,120 BZ | 200 | 1.024,000 | 31.816,000 | 193.327,130 |
| 15.05.2026 | 17:35:57.681 | 5,410 BZ | 100 | 541,000 | 31.616,000 | 192.303,130 |
| 15.05.2026 | 17:35:18.783 | 5,400 BZ | 100 | 540,000 | 31.516,000 | 191.762,130 |
| 15.05.2026 | 17:32:00.839 | 5,530 BZ | 100 | 553,000 | 31.416,000 | 191.222,130 |
| 15.05.2026 | 17:31:54.718 | 5,520 BZ | 100 | 552,000 | 31.316,000 | 190.669,130 |
| 15.05.2026 | 17:28:56.875 | 5,260 BZ | 200 | 1.052,000 | 31.216,000 | 190.117,130 |
| 15.05.2026 | 17:28:48.816 | 5,260 BZ | 100 | 526,000 | 31.016,000 | 189.065,130 |
| 15.05.2026 | 17:28:44.171 | 5,240 BZ | 100 | 524,000 | 30.916,000 | 188.539,130 |
| 15.05.2026 | 17:22:41.424 | 5,440 BZ | 333 | 1.811,520 | 30.816,000 | 188.015,130 |
| 15.05.2026 | 17:22:35.363 | 5,470 BZ | 333 | 1.821,510 | 30.483,000 | 186.203,610 |
| 15.05.2026 | 17:20:58.340 | 5,520 BZ | 400 | 2.208,000 | 30.150,000 | 184.382,100 |
| 15.05.2026 | 17:20:50.508 | 5,520 BZ | 400 | 2.208,000 | 29.750,000 | 182.174,100 |
| 15.05.2026 | 17:20:39.487 | 5,520 G | - | - | 29.350,000 | 179.966,100 |
| 15.05.2026 | 17:02:04.108 | 5,800 G | - | - | 29.350,000 | 179.966,100 |
| 15.05.2026 | 16:52:25.269 | 5,510 BZ | 100 | 551,000 | 29.350,000 | 179.966,100 |
| 15.05.2026 | 16:52:20.663 | 5,490 BZ | 100 | 549,000 | 29.250,000 | 179.415,100 |
| 15.05.2026 | 16:18:26.824 | 5,620 BZ | 100 | 562,000 | 29.150,000 | 178.866,100 |
| 15.05.2026 | 16:17:54.600 | 5,640 BZ | 100 | 564,000 | 29.050,000 | 178.304,100 |
| 15.05.2026 | 16:15:29.540 | 5,480 BZ | 1.500 | 8.220,000 | 28.950,000 | 177.740,100 |
| 15.05.2026 | 16:11:20.820 | 5,360 BZ | 100 | 536,000 | 27.450,000 | 169.520,100 |
| 15.05.2026 | 16:11:11.191 | 5,460 BZ | 100 | 546,000 | 27.350,000 | 168.984,100 |
| 15.05.2026 | 16:04:21.008 | 5,060 BZ | 200 | 1.012,000 | 27.250,000 | 168.438,100 |
| 15.05.2026 | 16:04:12.408 | 5,050 BZ | 200 | 1.010,000 | 27.050,000 | 167.426,100 |
| 15.05.2026 | 16:03:20.035 | 5,310 BZ | 600 | 3.186,000 | 26.850,000 | 166.416,100 |
| 15.05.2026 | 16:01:59.225 | 5,330 G | - | - | 26.250,000 | 163.230,100 |
| 15.05.2026 | 16:01:16.600 | 5,200 BZ | 400 | 2.080,000 | 26.250,000 | 163.230,100 |
| 15.05.2026 | 16:01:10.912 | 5,240 BZ | 400 | 2.096,000 | 25.850,000 | 161.150,100 |
| 15.05.2026 | 15:51:14.034 | 5,300 BZ | 200 | 1.060,000 | 25.450,000 | 159.054,100 |
| 15.05.2026 | 15:51:08.227 | 5,290 BZ | 200 | 1.058,000 | 25.250,000 | 157.994,100 |
| 15.05.2026 | 15:50:22.164 | 5,380 BZ | 600 | 3.228,000 | 25.050,000 | 156.936,100 |
| 15.05.2026 | 15:32:44.938 | 5,750 BZ | 150 | 862,500 | 23.650,000 | 149.508,100 |
| 15.05.2026 | 15:32:36.067 | 5,790 BZ | 150 | 868,500 | 23.500,000 | 148.645,600 |
| 15.05.2026 | 15:28:09.417 | 5,880 BZ | 100 | 588,000 | 23.350,000 | 147.777,100 |
| 15.05.2026 | 15:28:05.603 | 5,840 BZ | 100 | 584,000 | 23.250,000 | 147.189,100 |
| 15.05.2026 | 15:27:14.667 | 5,890 G | - | - | 23.150,000 | 146.605,100 |
| 15.05.2026 | 15:06:07.714 | 5,770 BZ | 150 | 865,500 | 23.150,000 | 146.605,100 |
| 15.05.2026 | 15:05:44.744 | 5,800 BZ | 150 | 870,000 | 23.000,000 | 145.739,600 |
| 15.05.2026 | 15:02:49.464 | 5,670 BZ | 700 | 3.969,000 | 22.850,000 | 144.869,600 |
| 15.05.2026 | 15:01:49.483 | 5,630 BZ | 150 | 844,500 | 22.150,000 | 140.900,600 |
| 15.05.2026 | 15:01:41.338 | 5,620 BZ | 150 | 843,000 | 22.000,000 | 140.056,100 |
| 15.05.2026 | 14:59:02.643 | 5,810 BZ | 1.000 | 5.810,000 | 21.850,000 | 139.213,100 |
| 15.05.2026 | 14:58:49.479 | 5,780 BZ | 300 | 1.734,000 | 20.850,000 | 133.403,100 |
| 15.05.2026 | 14:58:07.140 | 5,690 BZ | 200 | 1.138,000 | 20.550,000 | 131.669,100 |
| 15.05.2026 | 14:52:29.745 | 5,510 BZ | 400 | 2.204,000 | 20.350,000 | 130.531,100 |
| 15.05.2026 | 14:50:24.046 | 5,380 BZ | 150 | 807,000 | 19.950,000 | 128.327,100 |
| 15.05.2026 | 14:50:17.220 | 5,370 BZ | 150 | 805,500 | 19.800,000 | 127.520,100 |
| 15.05.2026 | 14:46:05.525 | 5,400 BZ | 600 | 3.240,000 | 19.650,000 | 126.714,600 |
| 15.05.2026 | 14:33:01.633 | 5,500 BZ | 600 | 3.300,000 | 19.050,000 | 123.474,600 |
| 15.05.2026 | 14:31:16.806 | 5,410 BZ | 100 | 541,000 | 18.450,000 | 120.174,600 |
| 15.05.2026 | 14:31:11.406 | 5,400 BZ | 100 | 540,000 | 18.350,000 | 119.633,600 |
| 15.05.2026 | 14:19:01.464 | 5,640 BZ | 200 | 1.128,000 | 18.250,000 | 119.093,600 |
| 15.05.2026 | 14:18:30.007 | 5,650 BZ | 200 | 1.130,000 | 18.050,000 | 117.965,600 |
| 15.05.2026 | 14:13:42.666 | 5,680 BZ | 100 | 568,000 | 17.850,000 | 116.835,600 |
| 15.05.2026 | 14:13:34.101 | 5,730 BZ | 100 | 573,000 | 17.750,000 | 116.267,600 |
| 15.05.2026 | 14:12:16.298 | 5,620 BZ | 500 | 2.810,000 | 17.650,000 | 115.694,600 |
| 15.05.2026 | 14:12:11.596 | 5,700 BZ | 100 | 570,000 | 17.150,000 | 112.884,600 |
| 15.05.2026 | 14:10:10.744 | 5,700 BZ | 400 | 2.280,000 | 17.050,000 | 112.314,600 |
| 15.05.2026 | 14:04:57.410 | 5,690 BZ | 100 | 569,000 | 16.650,000 | 110.034,600 |
| 15.05.2026 | 14:04:50.825 | 5,720 BZ | 100 | 572,000 | 16.550,000 | 109.465,600 |