DAX/KO/Put [endlos]/MS
WKN MN856P
ISIN DE000MN856P3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:43:32.327 | 5,190 BZ | 500 | 2.595,000 | 70.400,000 | 493.582,900 |
| 30.04.2026 | 21:43:32.327 | 5,190 BZ | 500 | 2.595,000 | 70.400,000 | 493.582,900 |
| 30.04.2026 | 21:43:26.143 | 5,200 BZ | 500 | 2.600,000 | 69.900,000 | 490.987,900 |
| 30.04.2026 | 21:07:08.670 | 4,850 G | - | - | 69.400,000 | 488.387,900 |
| 30.04.2026 | 21:06:47.269 | 4,830 BZ | 1.400 | 6.762,000 | 69.400,000 | 488.387,900 |
| 30.04.2026 | 19:06:57.465 | 5,270 G | - | - | 68.000,000 | 481.625,900 |
| 30.04.2026 | 19:06:03.383 | 5,260 BZ | 300 | 1.578,000 | 68.000,000 | 481.625,900 |
| 30.04.2026 | 19:05:56.881 | 5,270 BZ | 300 | 1.581,000 | 67.700,000 | 480.047,900 |
| 30.04.2026 | 18:06:54.682 | 5,310 BZ | 500 | 2.655,000 | 67.400,000 | 478.466,900 |
| 30.04.2026 | 18:06:50.159 | 5,330 BZ | 500 | 2.665,000 | 66.900,000 | 475.811,900 |
| 30.04.2026 | 18:06:09.881 | 5,380 G | - | - | 66.400,000 | 473.146,900 |
| 30.04.2026 | 18:04:58.341 | 5,430 BZ | 100 | 543,000 | 66.400,000 | 473.146,900 |
| 30.04.2026 | 18:04:13.881 | 5,400 BZ | 100 | 540,000 | 66.300,000 | 472.603,900 |
| 30.04.2026 | 17:58:03.205 | 5,420 BZ | 130 | 704,600 | 66.200,000 | 472.063,900 |
| 30.04.2026 | 17:56:26.782 | 5,360 BZ | 130 | 696,800 | 66.070,000 | 471.359,300 |
| 30.04.2026 | 17:48:55.678 | 5,540 BZ | 1.600 | 8.864,000 | 65.940,000 | 470.662,500 |
| 30.04.2026 | 17:48:22.161 | 5,580 BZ | 1.000 | 5.580,000 | 64.340,000 | 461.798,500 |
| 30.04.2026 | 17:45:18.461 | 5,610 G | - | - | 63.340,000 | 456.218,500 |
| 30.04.2026 | 17:38:31.439 | 5,420 BZ | 1.600 | 8.672,000 | 63.340,000 | 456.218,500 |
| 30.04.2026 | 17:37:05.026 | 5,350 BZ | 1.600 | 8.560,000 | 61.740,000 | 447.546,500 |
| 30.04.2026 | 17:35:38.839 | 5,240 BZ | 600 | 3.144,000 | 60.140,000 | 438.986,500 |
| 30.04.2026 | 17:31:20.870 | 5,100 BZ | 1.500 | 7.650,000 | 59.540,000 | 435.842,500 |
| 30.04.2026 | 17:16:17.778 | 5,440 BZ | 600 | 3.264,000 | 58.040,000 | 428.192,500 |
| 30.04.2026 | 17:08:47.086 | 5,520 BZ | 300 | 1.656,000 | 57.440,000 | 424.928,500 |
| 30.04.2026 | 17:07:37.018 | 5,590 BZ | 300 | 1.677,000 | 57.140,000 | 423.272,500 |
| 30.04.2026 | 17:05:32.769 | 5,780 G | - | - | 55.940,000 | 416.555,500 |
| 30.04.2026 | 17:04:02.712 | 5,730 BZ | 900 | 5.157,000 | 55.940,000 | 416.555,500 |
| 30.04.2026 | 17:03:05.637 | 5,780 BZ | 900 | 5.202,000 | 55.040,000 | 411.398,500 |
| 30.04.2026 | 17:01:15.627 | 5,590 BZ | 900 | 5.031,000 | 54.140,000 | 406.196,500 |
| 30.04.2026 | 16:59:19.210 | 5,690 BZ | 900 | 5.121,000 | 53.240,000 | 401.165,500 |
| 30.04.2026 | 16:55:26.440 | 5,600 BZ | 1.000 | 5.600,000 | 52.340,000 | 396.044,500 |
| 30.04.2026 | 16:52:20.918 | 5,540 BZ | 1.000 | 5.540,000 | 51.340,000 | 390.444,500 |
| 30.04.2026 | 16:38:04.546 | 6,170 BZ | 900 | 5.553,000 | 50.340,000 | 384.904,500 |
| 30.04.2026 | 16:37:59.431 | 6,130 BZ | 600 | 3.678,000 | 49.440,000 | 379.351,500 |
| 30.04.2026 | 16:32:56.655 | 5,930 BZ | 600 | 3.558,000 | 48.840,000 | 375.673,500 |
| 30.04.2026 | 16:24:12.891 | 6,360 BZ | 300 | 1.908,000 | 47.940,000 | 370.222,500 |
| 30.04.2026 | 16:07:23.519 | 6,940 G | - | - | 47.640,000 | 368.314,500 |
| 30.04.2026 | 16:02:29.545 | 6,880 BZ | 50 | 344,000 | 47.640,000 | 368.314,500 |
| 30.04.2026 | 15:38:39.954 | 7,040 BZ | 300 | 2.112,000 | 45.790,000 | 355.511,500 |
| 30.04.2026 | 15:38:21.885 | 6,980 BZ | 1.200 | 8.376,000 | 45.490,000 | 353.399,500 |
| 30.04.2026 | 15:38:15.067 | 7,030 BZ | 300 | 2.109,000 | 44.290,000 | 345.023,500 |
| 30.04.2026 | 15:30:52.014 | 6,700 G | - | - | 42.990,000 | 335.904,500 |
| 30.04.2026 | 15:29:33.187 | 6,480 BZ | 1.200 | 7.776,000 | 42.990,000 | 335.904,500 |
| 30.04.2026 | 15:27:36.363 | 6,420 BZ | 1.200 | 7.704,000 | 41.790,000 | 328.128,500 |
| 30.04.2026 | 15:25:20.771 | 6,440 BZ | 1.200 | 7.728,000 | 40.590,000 | 320.424,500 |
| 30.04.2026 | 15:07:36.339 | 6,270 BZ | 1.200 | 7.524,000 | 39.390,000 | 312.696,500 |
| 30.04.2026 | 15:05:22.587 | 6,330 BZ | 600 | 3.798,000 | 38.190,000 | 305.172,500 |
| 30.04.2026 | 14:52:07.888 | 6,190 BZ | 150 | 928,500 | 37.590,000 | 301.374,500 |
| 30.04.2026 | 14:52:04.253 | 6,240 BZ | 150 | 936,000 | 37.440,000 | 300.446,000 |
| 30.04.2026 | 14:34:13.573 | 6,340 BZ | 50 | 317,000 | 37.290,000 | 299.510,000 |
| 30.04.2026 | 14:34:04.773 | 6,370 BZ | 50 | 318,500 | 37.240,000 | 299.193,000 |
| 30.04.2026 | 14:23:20.951 | 6,280 BZ | 300 | 1.884,000 | 37.190,000 | 298.874,500 |
| 30.04.2026 | 14:23:12.805 | 6,280 BZ | 300 | 1.884,000 | 36.890,000 | 296.990,500 |
| 30.04.2026 | 14:22:51.680 | 6,230 BZ | 600 | 3.738,000 | 36.590,000 | 295.106,500 |
| 30.04.2026 | 14:14:09.919 | 6,570 BZ | 600 | 3.942,000 | 35.990,000 | 291.368,500 |
| 30.04.2026 | 14:14:06.045 | 6,570 BZ | 300 | 1.971,000 | 35.390,000 | 287.426,500 |
| 30.04.2026 | 14:13:57.885 | 6,590 BZ | 300 | 1.977,000 | 35.090,000 | 285.455,500 |
| 30.04.2026 | 14:06:33.262 | 6,730 G | - | - | 34.790,000 | 283.478,500 |
| 30.04.2026 | 13:47:06.619 | 6,750 BZ | 300 | 2.025,000 | 34.790,000 | 283.478,500 |
| 30.04.2026 | 13:47:02.843 | 6,780 BZ | 300 | 2.034,000 | 34.490,000 | 281.453,500 |
| 30.04.2026 | 13:35:01.228 | 6,790 BZ | 300 | 2.037,000 | 34.190,000 | 279.419,500 |
| 30.04.2026 | 13:34:56.862 | 6,800 BZ | 300 | 2.040,000 | 33.890,000 | 277.382,500 |
| 30.04.2026 | 13:33:44.259 | 6,790 BZ | 300 | 2.037,000 | 33.590,000 | 275.342,500 |
| 30.04.2026 | 13:30:13.764 | 6,680 BZ | 300 | 2.004,000 | 33.290,000 | 273.305,500 |
| 30.04.2026 | 13:28:39.736 | 6,720 BZ | 800 | 5.376,000 | 32.990,000 | 271.301,500 |
| 30.04.2026 | 13:18:43.919 | 6,980 BZ | 800 | 5.584,000 | 32.190,000 | 265.925,500 |
| 30.04.2026 | 13:09:41.453 | 6,810 BZ | 1.200 | 8.172,000 | 31.390,000 | 260.341,500 |
| 30.04.2026 | 13:06:02.677 | 7,140 BZ | 600 | 4.284,000 | 30.190,000 | 252.169,500 |
| 30.04.2026 | 13:03:43.759 | 7,270 G | - | - | 29.590,000 | 247.885,500 |
| 30.04.2026 | 13:01:42.719 | 7,220 BZ | 300 | 2.166,000 | 29.590,000 | 247.885,500 |
| 30.04.2026 | 13:01:37.899 | 7,200 BZ | 300 | 2.160,000 | 29.290,000 | 245.719,500 |
| 30.04.2026 | 12:59:50.338 | 7,440 BZ | 500 | 3.720,000 | 28.990,000 | 243.559,500 |
| 30.04.2026 | 12:57:20.783 | 7,530 BZ | 500 | 3.765,000 | 28.490,000 | 239.839,500 |
| 30.04.2026 | 12:56:34.476 | 7,630 BZ | 300 | 2.289,000 | 27.990,000 | 236.074,500 |
| 30.04.2026 | 12:56:29.402 | 7,650 BZ | 300 | 2.295,000 | 27.690,000 | 233.785,500 |
| 30.04.2026 | 12:54:00.865 | 7,810 BZ | 600 | 4.686,000 | 26.790,000 | 226.822,500 |
| 30.04.2026 | 12:50:12.149 | 7,970 BZ | 300 | 2.391,000 | 26.190,000 | 222.136,500 |
| 30.04.2026 | 12:49:31.141 | 7,740 BZ | 300 | 2.322,000 | 25.890,000 | 219.745,500 |
| 30.04.2026 | 12:44:04.604 | 7,900 BZ | 300 | 2.370,000 | 25.590,000 | 217.423,500 |
| 30.04.2026 | 12:44:00.389 | 7,940 BZ | 300 | 2.382,000 | 25.290,000 | 215.053,500 |
| 30.04.2026 | 12:40:53.301 | 7,900 BZ | 1.300 | 10.270,000 | 24.990,000 | 212.671,500 |
| 30.04.2026 | 12:36:21.282 | 7,720 BZ | 500 | 3.860,000 | 23.690,000 | 202.401,500 |
| 30.04.2026 | 12:36:12.902 | 7,730 BZ | 500 | 3.865,000 | 23.190,000 | 198.541,500 |
| 30.04.2026 | 12:35:31.659 | 7,700 BZ | 800 | 6.160,000 | 22.690,000 | 194.676,500 |
| 30.04.2026 | 12:27:12.574 | 7,610 BZ | 500 | 3.805,000 | 21.890,000 | 188.516,500 |
| 30.04.2026 | 12:26:55.701 | 7,570 BZ | 500 | 3.785,000 | 21.390,000 | 184.711,500 |
| 30.04.2026 | 12:23:46.724 | 7,690 BZ | 1.000 | 7.690,000 | 20.890,000 | 180.926,500 |
| 30.04.2026 | 12:15:37.489 | 7,840 BZ | 500 | 3.920,000 | 19.890,000 | 173.236,500 |
| 30.04.2026 | 12:15:11.468 | 7,850 BZ | 500 | 3.925,000 | 19.390,000 | 169.316,500 |
| 30.04.2026 | 12:14:21.977 | 7,840 BZ | 500 | 3.920,000 | 18.890,000 | 165.391,500 |
| 30.04.2026 | 12:14:13.634 | 7,800 BZ | 500 | 3.900,000 | 18.390,000 | 161.471,500 |
| 30.04.2026 | 12:13:23.870 | 7,680 BZ | 500 | 3.840,000 | 17.890,000 | 157.571,500 |
| 30.04.2026 | 12:12:45.338 | 7,680 BZ | 500 | 3.840,000 | 17.390,000 | 153.731,500 |
| 30.04.2026 | 12:12:29.194 | 7,690 G | - | - | 16.890,000 | 149.891,500 |
| 30.04.2026 | 12:09:12.531 | 7,710 BZ | 1.500 | 11.565,000 | 16.890,000 | 149.891,500 |
| 30.04.2026 | 11:47:54.796 | 7,980 BZ | 1.000 | 7.980,000 | 15.390,000 | 138.326,500 |
| 30.04.2026 | 11:37:03.722 | 8,060 BZ | 500 | 4.030,000 | 14.390,000 | 130.346,500 |
| 30.04.2026 | 11:36:59.792 | 8,120 BZ | 500 | 4.060,000 | 13.890,000 | 126.316,500 |
| 30.04.2026 | 11:33:08.432 | 8,170 BZ | 500 | 4.085,000 | 13.390,000 | 122.256,500 |
| 30.04.2026 | 11:32:52.697 | 8,200 BZ | 500 | 4.100,000 | 12.890,000 | 118.171,500 |