DAX/XDAX/KO/Call [endlos]/MS
WKN MN76NV
ISIN DE000MN76NV2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21:39:14.874 | 16,500 BZ | 120 | 1.980,000 | 11.900,000 | 198.568,900 |
| 22.05.2026 | 21:39:09.611 | 16,510 BZ | 120 | 1.981,200 | 11.780,000 | 196.588,900 |
| 22.05.2026 | 21:37:30.331 | 16,480 BZ | 120 | 1.977,600 | 11.660,000 | 194.607,700 |
| 22.05.2026 | 21:37:25.455 | 16,480 BZ | 120 | 1.977,600 | 11.540,000 | 192.630,100 |
| 22.05.2026 | 21:12:09.548 | 16,410 G | - | - | 11.420,000 | 190.652,500 |
| 22.05.2026 | 21:07:37.387 | 16,370 BZ | 130 | 2.128,100 | 11.420,000 | 190.652,500 |
| 22.05.2026 | 21:05:56.502 | 16,470 BZ | 130 | 2.141,100 | 11.290,000 | 188.524,400 |
| 22.05.2026 | 21:04:35.925 | 16,430 BZ | 130 | 2.135,900 | 11.160,000 | 186.383,300 |
| 22.05.2026 | 21:04:29.635 | 16,420 BZ | 130 | 2.134,600 | 11.030,000 | 184.247,400 |
| 22.05.2026 | 20:53:23.820 | 16,730 BZ | 230 | 3.847,900 | 10.900,000 | 182.112,800 |
| 22.05.2026 | 20:52:19.492 | 16,720 BZ | 230 | 3.845,600 | 10.670,000 | 178.264,900 |
| 22.05.2026 | 20:51:45.054 | 16,720 BZ | 120 | 2.006,400 | 10.440,000 | 174.419,300 |
| 22.05.2026 | 20:49:59.005 | 16,660 BZ | 120 | 1.999,200 | 10.320,000 | 172.412,900 |
| 22.05.2026 | 20:47:17.515 | 16,720 BZ | 110 | 1.839,200 | 10.200,000 | 170.413,700 |
| 22.05.2026 | 20:46:30.529 | 16,740 BZ | 110 | 1.841,400 | 10.090,000 | 168.574,500 |
| 22.05.2026 | 20:24:36.299 | 16,800 BZ | 120 | 2.016,000 | 9.980,000 | 166.733,100 |
| 22.05.2026 | 20:24:30.077 | 16,800 BZ | 120 | 2.016,000 | 9.860,000 | 164.717,100 |
| 22.05.2026 | 20:09:41.459 | 16,660 BZ | 120 | 1.999,200 | 9.740,000 | 162.701,100 |
| 22.05.2026 | 20:09:28.724 | 16,690 BZ | 120 | 2.002,800 | 9.620,000 | 160.701,900 |
| 22.05.2026 | 19:13:36.067 | 16,850 G | - | - | 9.500,000 | 158.699,100 |
| 22.05.2026 | 18:10:44.124 | 16,950 G | - | - | 9.500,000 | 158.699,100 |
| 22.05.2026 | 17:14:18.987 | 17,330 G | - | - | 9.500,000 | 158.699,100 |
| 22.05.2026 | 16:52:33.997 | 17,360 BZ | 280 | 4.860,800 | 9.500,000 | 158.699,100 |
| 22.05.2026 | 16:49:03.707 | 17,310 BZ | 120 | 2.077,200 | 9.220,000 | 153.838,300 |
| 22.05.2026 | 16:48:45.201 | 17,270 BZ | 120 | 2.072,400 | 9.100,000 | 151.761,100 |
| 22.05.2026 | 16:48:06.640 | 17,300 BZ | 280 | 4.844,000 | 8.980,000 | 149.688,700 |
| 22.05.2026 | 16:43:39.722 | 17,110 BZ | 100 | 1.711,000 | 8.700,000 | 144.844,700 |
| 22.05.2026 | 16:42:59.678 | 17,120 BZ | 100 | 1.712,000 | 8.600,000 | 143.133,700 |
| 22.05.2026 | 16:24:50.123 | 16,770 BZ | 100 | 1.677,000 | 8.500,000 | 141.421,700 |
| 22.05.2026 | 16:24:42.456 | 16,730 BZ | 100 | 1.673,000 | 8.400,000 | 139.744,700 |
| 22.05.2026 | 16:12:38.646 | 16,860 G | - | - | 8.300,000 | 138.071,700 |
| 22.05.2026 | 15:56:37.971 | 17,190 BZ | 150 | 2.578,500 | 8.300,000 | 138.071,700 |
| 22.05.2026 | 15:56:30.656 | 17,220 BZ | 150 | 2.583,000 | 8.150,000 | 135.493,200 |
| 22.05.2026 | 15:55:30.490 | 17,280 BZ | 130 | 2.246,400 | 7.870,000 | 130.674,200 |
| 22.05.2026 | 15:54:56.797 | 17,330 BZ | 120 | 2.079,600 | 7.740,000 | 128.427,800 |
| 22.05.2026 | 15:54:48.164 | 17,290 BZ | 120 | 2.074,800 | 7.620,000 | 126.348,200 |
| 22.05.2026 | 15:54:44.394 | 17,250 BZ | 120 | 2.070,000 | 7.500,000 | 124.273,400 |
| 22.05.2026 | 15:54:13.910 | 17,270 BZ | 120 | 2.072,400 | 7.380,000 | 122.203,400 |
| 22.05.2026 | 15:51:23.483 | 17,100 G | - | - | 7.260,000 | 120.131,000 |
| 22.05.2026 | 15:39:31.628 | 17,430 BZ | 120 | 2.091,600 | 7.260,000 | 120.131,000 |
| 22.05.2026 | 15:38:37.731 | 17,280 BZ | 120 | 2.073,600 | 7.140,000 | 118.039,400 |
| 22.05.2026 | 15:25:56.067 | 17,490 BZ | 120 | 2.098,800 | 7.020,000 | 115.965,800 |
| 22.05.2026 | 15:25:42.662 | 17,530 BZ | 120 | 2.103,600 | 6.900,000 | 113.867,000 |
| 22.05.2026 | 15:23:17.581 | 17,500 BZ | 120 | 2.100,000 | 6.780,000 | 111.763,400 |
| 22.05.2026 | 15:23:07.282 | 17,490 BZ | 120 | 2.098,800 | 6.660,000 | 109.663,400 |
| 22.05.2026 | 15:03:15.513 | 17,260 BZ | 120 | 2.071,200 | 6.540,000 | 107.564,600 |
| 22.05.2026 | 15:01:54.060 | 17,230 BZ | 120 | 2.067,600 | 6.420,000 | 105.493,400 |
| 22.05.2026 | 14:19:37.631 | 17,470 BZ | 130 | 2.271,100 | 6.300,000 | 103.425,800 |
| 22.05.2026 | 14:19:21.461 | 17,310 BZ | 130 | 2.250,300 | 6.170,000 | 101.154,700 |
| 22.05.2026 | 14:18:04.223 | 16,970 BZ | 130 | 2.206,100 | 6.040,000 | 98.904,400 |
| 22.05.2026 | 14:17:55.125 | 16,970 BZ | 130 | 2.206,100 | 5.910,000 | 96.698,300 |
| 22.05.2026 | 14:17:54.130 | 16,960 G | - | - | 5.780,000 | 94.492,200 |
| 22.05.2026 | 13:26:54.719 | 15,830 BZ | 150 | 2.374,500 | 5.360,000 | 87.553,800 |
| 22.05.2026 | 13:24:52.291 | 15,860 BZ | 150 | 2.379,000 | 5.210,000 | 85.179,300 |
| 22.05.2026 | 13:23:25.177 | 15,950 BZ | 100 | 1.595,000 | 5.060,000 | 82.800,300 |
| 22.05.2026 | 13:22:55.923 | 15,910 BZ | 100 | 1.591,000 | 4.960,000 | 81.205,300 |
| 22.05.2026 | 13:09:42.795 | 16,110 G | - | - | 4.860,000 | 79.614,300 |
| 22.05.2026 | 12:39:54.285 | 16,250 BZ | 110 | 1.787,500 | 4.860,000 | 79.614,300 |
| 22.05.2026 | 12:39:50.088 | 16,230 BZ | 110 | 1.785,300 | 4.750,000 | 77.826,800 |
| 22.05.2026 | 12:20:14.069 | 16,340 G | - | - | 4.640,000 | 76.041,500 |
| 22.05.2026 | 11:21:13.138 | 15,850 G | - | - | 4.640,000 | 76.041,500 |
| 22.05.2026 | 10:19:38.246 | 16,170 BZ | 220 | 3.557,400 | 4.640,000 | 76.041,500 |
| 22.05.2026 | 10:18:40.022 | 16,230 BZ | 220 | 3.570,600 | 4.420,000 | 72.484,100 |
| 22.05.2026 | 10:15:18.701 | 15,900 G | - | - | 4.200,000 | 68.913,500 |
| 22.05.2026 | 10:02:38.409 | 16,060 G | - | - | 4.200,000 | 68.913,500 |
| 22.05.2026 | 09:33:58.287 | 15,890 BZ | 110 | 1.747,900 | 4.200,000 | 68.913,500 |
| 22.05.2026 | 09:33:50.038 | 15,880 BZ | 110 | 1.746,800 | 4.090,000 | 67.165,600 |
| 22.05.2026 | 09:31:41.835 | 16,250 BZ | 110 | 1.787,500 | 3.980,000 | 65.418,800 |
| 22.05.2026 | 09:31:31.168 | 16,340 BZ | 110 | 1.797,400 | 3.870,000 | 63.631,300 |
| 22.05.2026 | 09:19:30.130 | 16,350 BZ | 280 | 4.578,000 | 3.760,000 | 61.833,900 |
| 22.05.2026 | 09:19:06.203 | 16,310 BZ | 280 | 4.566,800 | 3.480,000 | 57.255,900 |
| 22.05.2026 | 09:17:04.639 | 16,080 BZ | 150 | 2.412,000 | 3.200,000 | 52.689,100 |
| 22.05.2026 | 09:16:24.092 | 15,990 BZ | 150 | 2.398,500 | 3.050,000 | 50.277,100 |
| 22.05.2026 | 09:11:35.737 | 16,220 BZ | 130 | 2.108,600 | 2.900,000 | 47.878,600 |
| 22.05.2026 | 09:11:26.809 | 16,230 BZ | 130 | 2.109,900 | 2.770,000 | 45.770,000 |
| 22.05.2026 | 09:09:03.469 | 16,220 BZ | 280 | 4.541,600 | 2.640,000 | 43.660,100 |
| 22.05.2026 | 09:08:31.870 | 16,350 BZ | 280 | 4.578,000 | 2.360,000 | 39.118,500 |
| 22.05.2026 | 09:03:53.866 | 16,280 BZ | 150 | 2.442,000 | 2.080,000 | 34.540,500 |
| 22.05.2026 | 09:03:26.846 | 16,220 BZ | 150 | 2.433,000 | 1.930,000 | 32.098,500 |
| 22.05.2026 | 09:02:08.557 | 16,090 G | - | - | 1.780,000 | 29.665,500 |
| 22.05.2026 | 09:01:49.588 | 16,270 BZ | 130 | 2.115,100 | 1.780,000 | 29.665,500 |
| 22.05.2026 | 09:01:35.513 | 16,250 BZ | 130 | 2.112,500 | 1.650,000 | 27.550,400 |
| 22.05.2026 | 08:30:13.350 | 16,920 BZ | 110 | 1.861,200 | 1.520,000 | 25.437,900 |
| 22.05.2026 | 08:29:05.504 | 16,850 BZ | 110 | 1.853,500 | 1.410,000 | 23.576,700 |
| 22.05.2026 | 08:27:50.827 | 16,830 BZ | 110 | 1.851,300 | 1.300,000 | 21.723,200 |
| 22.05.2026 | 08:27:18.467 | 16,810 BZ | 110 | 1.849,100 | 1.190,000 | 19.871,900 |
| 22.05.2026 | 08:07:08.876 | 16,730 BZ | 270 | 4.517,100 | 1.080,000 | 18.022,800 |
| 22.05.2026 | 08:06:31.135 | 16,750 BZ | 270 | 4.522,500 | 810,000 | 13.505,700 |
| 22.05.2026 | 08:04:20.962 | 16,680 G | - | - | 540,000 | 8.983,200 |
| 22.05.2026 | 08:01:07.668 | 16,570 BZ | 140 | 2.319,800 | 540,000 | 8.983,200 |
| 22.05.2026 | 08:00:49.798 | 16,600 BZ | 140 | 2.324,000 | 400,000 | 6.663,400 |
| 22.05.2026 | 08:00:13.855 | 16,640 BZ | 130 | 2.163,200 | 260,000 | 4.339,400 |
| 22.05.2026 | 08:00:01.629 | 16,740 BZ | 130 | 2.176,200 | 130,000 | 2.176,200 |
| 21.05.2026 | 21:35:58.379 | 16,830 BZ | 270 | 4.544,100 | 5.360,000 | 83.084,000 |
| 21.05.2026 | 21:35:58.379 | 16,830 BZ | 270 | 4.544,100 | 5.360,000 | 83.084,000 |
| 21.05.2026 | 21:35:43.206 | 16,800 BZ | 270 | 4.536,000 | 5.090,000 | 78.539,900 |
| 21.05.2026 | 21:34:48.813 | 16,680 BZ | 150 | 2.502,000 | 4.820,000 | 74.003,900 |
| 21.05.2026 | 21:34:07.256 | 16,730 BZ | 150 | 2.509,500 | 4.670,000 | 71.501,900 |
| 21.05.2026 | 21:33:15.964 | 16,820 BZ | 120 | 2.018,400 | 4.520,000 | 68.992,400 |
| 21.05.2026 | 21:33:12.017 | 16,830 BZ | 120 | 2.019,600 | 4.400,000 | 66.974,000 |