DAX/XDAX/KO/Call [endlos]/MS
WKN MN9TNN
ISIN DE000MN9TNN5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:24:05.047 | 7,830 BZ | 129 | 1.010,070 | 28.094,000 | 205.608,760 |
| 08.10.2026 | 21:23:58.267 | 7,820 BZ | 129 | 1.008,780 | 27.965,000 | 204.598,690 |
| 08.10.2026 | 21:12:12.272 | 7,720 G | - | - | 27.836,000 | 203.589,910 |
| 08.10.2026 | 20:12:55.898 | 7,380 G | - | - | 27.836,000 | 203.589,910 |
| 08.10.2026 | 19:10:42.793 | 7,170 G | - | - | 27.836,000 | 203.589,910 |
| 08.10.2026 | 18:56:18.721 | 7,080 BZ | 146 | 1.033,680 | 27.836,000 | 203.589,910 |
| 08.10.2026 | 18:56:08.203 | 7,050 BZ | 146 | 1.029,300 | 27.690,000 | 202.556,230 |
| 08.10.2026 | 18:47:54.739 | 6,930 BZ | 145 | 1.004,850 | 27.544,000 | 201.526,930 |
| 08.10.2026 | 18:47:50.350 | 6,970 BZ | 145 | 1.010,650 | 27.399,000 | 200.522,080 |
| 08.10.2026 | 18:42:48.620 | 7,280 BZ | 143 | 1.041,040 | 27.254,000 | 199.511,430 |
| 08.10.2026 | 18:42:43.914 | 7,240 BZ | 143 | 1.035,320 | 27.111,000 | 198.470,390 |
| 08.10.2026 | 18:25:56.608 | 7,120 BZ | 142 | 1.011,040 | 26.968,000 | 197.435,070 |
| 08.10.2026 | 18:25:51.741 | 7,130 BZ | 142 | 1.012,460 | 26.826,000 | 196.424,030 |
| 08.10.2026 | 18:19:09.515 | 7,150 BZ | 540 | 3.861,000 | 26.684,000 | 195.411,570 |
| 08.10.2026 | 18:18:11.714 | 7,600 BZ | 270 | 2.052,000 | 26.144,000 | 191.550,570 |
| 08.10.2026 | 18:12:33.644 | 6,480 G | - | - | 25.604,000 | 187.497,870 |
| 08.10.2026 | 17:16:08.191 | 6,550 G | - | - | 25.604,000 | 187.497,870 |
| 08.10.2026 | 16:48:32.380 | 7,220 BZ | 139 | 1.003,580 | 25.604,000 | 187.497,870 |
| 08.10.2026 | 16:48:26.241 | 7,240 BZ | 139 | 1.006,360 | 25.465,000 | 186.494,290 |
| 08.10.2026 | 16:45:52.712 | 7,360 BZ | 137 | 1.008,320 | 25.326,000 | 185.487,930 |
| 08.10.2026 | 16:43:55.495 | 7,290 BZ | 137 | 998,730 | 25.052,000 | 183.472,660 |
| 08.10.2026 | 16:43:43.362 | 7,300 BZ | 137 | 1.000,100 | 24.915,000 | 182.473,930 |
| 08.10.2026 | 16:40:03.378 | 7,400 BZ | 136 | 1.006,400 | 24.778,000 | 181.473,830 |
| 08.10.2026 | 16:39:54.747 | 7,410 BZ | 136 | 1.007,760 | 24.642,000 | 180.467,430 |
| 08.10.2026 | 16:38:42.009 | 7,490 BZ | 136 | 1.018,640 | 24.506,000 | 179.459,670 |
| 08.10.2026 | 16:38:38.723 | 7,490 BZ | 136 | 1.018,640 | 24.370,000 | 178.441,030 |
| 08.10.2026 | 16:37:40.575 | 7,570 BZ | 136 | 1.029,520 | 24.234,000 | 177.422,390 |
| 08.10.2026 | 16:37:36.713 | 7,560 BZ | 136 | 1.028,160 | 24.098,000 | 176.392,870 |
| 08.10.2026 | 16:35:47.494 | 7,630 BZ | 135 | 1.030,050 | 23.962,000 | 175.364,710 |
| 08.10.2026 | 16:35:39.752 | 7,610 BZ | 135 | 1.027,350 | 23.827,000 | 174.334,660 |
| 08.10.2026 | 16:21:03.016 | 7,700 BZ | 134 | 1.031,800 | 23.692,000 | 173.307,310 |
| 08.10.2026 | 16:16:06.585 | 7,630 BZ | 135 | 1.030,050 | 23.424,000 | 171.245,050 |
| 08.10.2026 | 16:15:51.722 | 7,640 BZ | 135 | 1.031,400 | 23.289,000 | 170.215,000 |
| 08.10.2026 | 16:11:53.492 | 7,840 BZ | 500 | 3.920,000 | 23.154,000 | 169.183,600 |
| 08.10.2026 | 16:11:46.756 | 7,850 BZ | 500 | 3.925,000 | 22.654,000 | 165.263,600 |
| 08.10.2026 | 16:01:45.817 | 7,870 BZ | 1.000 | 7.870,000 | 21.154,000 | 153.508,600 |
| 08.10.2026 | 15:55:01.097 | 7,700 BZ | 134 | 1.031,800 | 20.020,000 | 144.612,160 |
| 08.10.2026 | 15:54:30.074 | 7,650 BZ | 135 | 1.032,750 | 19.886,000 | 143.580,360 |
| 08.10.2026 | 15:42:17.670 | 7,650 G | - | - | 19.616,000 | 141.513,510 |
| 08.10.2026 | 15:39:15.200 | 7,670 BZ | 1 | 7,670 | 19.616,000 | 141.513,510 |
| 08.10.2026 | 15:38:22.339 | 7,600 BZ | 134 | 1.018,400 | 19.615,000 | 141.505,840 |
| 08.10.2026 | 15:29:47.599 | 7,650 BZ | 1.000 | 7.650,000 | 19.346,000 | 139.469,540 |
| 08.10.2026 | 15:29:42.221 | 7,660 BZ | 1.000 | 7.660,000 | 18.346,000 | 131.819,540 |
| 08.10.2026 | 14:11:08.263 | 7,090 G | - | - | 17.346,000 | 124.159,540 |
| 08.10.2026 | 14:01:19.660 | 7,120 BZ | 144 | 1.025,280 | 17.346,000 | 124.159,540 |
| 08.10.2026 | 13:59:53.678 | 7,110 BZ | 144 | 1.023,840 | 17.202,000 | 123.134,260 |
| 08.10.2026 | 13:57:18.753 | 6,910 BZ | 147 | 1.015,770 | 17.058,000 | 122.110,420 |
| 08.10.2026 | 13:57:11.964 | 6,900 BZ | 147 | 1.014,300 | 16.911,000 | 121.094,650 |
| 08.10.2026 | 13:40:08.193 | 6,500 BZ | 1 | 6,500 | 16.764,000 | 120.080,350 |
| 08.10.2026 | 13:39:56.348 | 6,450 BZ | 161 | 1.038,450 | 16.763,000 | 120.073,850 |
| 08.10.2026 | 13:39:35.757 | 6,330 BZ | 160 | 1.012,800 | 16.602,000 | 119.035,400 |
| 08.10.2026 | 13:23:59.425 | 6,550 BZ | 156 | 1.021,800 | 16.442,000 | 118.022,600 |
| 08.10.2026 | 13:23:52.591 | 6,540 BZ | 156 | 1.020,240 | 16.286,000 | 117.000,800 |
| 08.10.2026 | 13:23:10.856 | 6,470 BZ | 157 | 1.015,790 | 16.130,000 | 115.980,560 |
| 08.10.2026 | 13:22:57.093 | 6,490 BZ | 157 | 1.018,930 | 15.973,000 | 114.964,770 |
| 08.10.2026 | 13:06:15.422 | 6,510 G | - | - | 15.816,000 | 113.945,840 |
| 08.10.2026 | 12:48:29.350 | 6,650 BZ | 149 | 990,850 | 15.816,000 | 113.945,840 |
| 08.10.2026 | 12:48:17.884 | 6,620 BZ | 149 | 986,380 | 15.667,000 | 112.954,990 |
| 08.10.2026 | 12:36:15.657 | 6,420 BZ | 158 | 1.014,360 | 15.518,000 | 111.968,610 |
| 08.10.2026 | 12:36:11.045 | 6,400 BZ | 158 | 1.011,200 | 15.360,000 | 110.954,250 |
| 08.10.2026 | 12:35:41.957 | 6,350 BZ | 161 | 1.022,350 | 15.202,000 | 109.943,050 |
| 08.10.2026 | 12:35:38.582 | 6,330 BZ | 161 | 1.019,130 | 15.041,000 | 108.920,700 |
| 08.10.2026 | 12:33:14.212 | 6,270 BZ | 160 | 1.003,200 | 14.880,000 | 107.901,570 |
| 08.10.2026 | 12:33:07.776 | 6,280 BZ | 160 | 1.004,800 | 14.720,000 | 106.898,370 |
| 08.10.2026 | 12:31:02.471 | 6,350 BZ | 1 | 6,350 | 14.560,000 | 105.893,570 |
| 08.10.2026 | 12:30:57.279 | 6,380 BZ | 157 | 1.001,660 | 14.559,000 | 105.887,220 |
| 08.10.2026 | 12:30:18.629 | 6,530 BZ | 156 | 1.018,680 | 14.402,000 | 104.885,560 |
| 08.10.2026 | 12:30:17.209 | 6,520 BZ | 155 | 1.010,600 | 14.246,000 | 103.866,880 |
| 08.10.2026 | 12:29:56.637 | 6,450 BZ | 155 | 999,750 | 14.091,000 | 102.856,280 |
| 08.10.2026 | 12:27:53.814 | 6,660 BZ | 154 | 1.025,640 | 13.936,000 | 101.856,530 |
| 08.10.2026 | 12:27:38.137 | 6,650 BZ | 154 | 1.024,100 | 13.782,000 | 100.830,890 |
| 08.10.2026 | 12:26:11.294 | 6,560 BZ | 155 | 1.016,800 | 13.628,000 | 99.806,790 |
| 08.10.2026 | 12:25:53.946 | 6,600 BZ | 155 | 1.023,000 | 13.473,000 | 98.789,990 |
| 08.10.2026 | 12:25:15.733 | 6,750 BZ | 150 | 1.012,500 | 13.318,000 | 97.766,990 |
| 08.10.2026 | 12:24:44.079 | 6,760 BZ | 150 | 1.014,000 | 13.168,000 | 96.754,490 |
| 08.10.2026 | 12:21:21.136 | 6,910 BZ | 148 | 1.022,680 | 13.018,000 | 95.740,490 |
| 08.10.2026 | 12:21:08.943 | 6,920 BZ | 148 | 1.024,160 | 12.870,000 | 94.717,810 |
| 08.10.2026 | 12:13:28.315 | 7,060 G | - | - | 12.722,000 | 93.693,650 |
| 08.10.2026 | 12:09:48.668 | 7,080 BZ | 145 | 1.026,600 | 12.722,000 | 93.693,650 |
| 08.10.2026 | 12:09:22.811 | 7,100 BZ | 145 | 1.029,500 | 12.577,000 | 92.667,050 |
| 08.10.2026 | 11:52:46.216 | 7,300 BZ | 138 | 1.007,400 | 12.432,000 | 91.637,550 |
| 08.10.2026 | 11:52:22.432 | 7,350 BZ | 138 | 1.014,300 | 12.294,000 | 90.630,150 |
| 08.10.2026 | 11:49:54.758 | 7,240 BZ | 145 | 1.049,800 | 12.156,000 | 89.615,850 |
| 08.10.2026 | 11:49:47.205 | 7,230 BZ | 145 | 1.048,350 | 12.011,000 | 88.566,050 |
| 08.10.2026 | 11:48:35.722 | 7,160 BZ | 146 | 1.045,360 | 11.866,000 | 87.517,700 |
| 08.10.2026 | 11:48:20.287 | 7,170 BZ | 146 | 1.046,820 | 11.720,000 | 86.472,340 |
| 08.10.2026 | 11:47:09.789 | 7,260 BZ | 139 | 1.009,140 | 11.574,000 | 85.425,520 |
| 08.10.2026 | 11:47:05.579 | 7,290 BZ | 139 | 1.013,310 | 11.435,000 | 84.416,380 |
| 08.10.2026 | 11:45:06.331 | 7,460 BZ | 136 | 1.014,560 | 11.296,000 | 83.403,070 |
| 08.10.2026 | 11:45:01.948 | 7,450 BZ | 136 | 1.013,200 | 11.160,000 | 82.388,510 |
| 08.10.2026 | 11:44:00.014 | 7,380 BZ | 137 | 1.011,060 | 11.024,000 | 81.375,310 |
| 08.10.2026 | 11:43:41.717 | 7,400 BZ | 137 | 1.013,800 | 10.887,000 | 80.364,250 |
| 08.10.2026 | 11:36:49.682 | 7,520 BZ | 134 | 1.007,680 | 10.750,000 | 79.350,450 |
| 08.10.2026 | 11:36:45.221 | 7,500 BZ | 134 | 1.005,000 | 10.616,000 | 78.342,770 |
| 08.10.2026 | 11:20:43.120 | 7,210 BZ | 147 | 1.059,870 | 10.482,000 | 77.337,770 |
| 08.10.2026 | 11:20:39.772 | 7,200 BZ | 147 | 1.058,400 | 10.335,000 | 76.277,900 |
| 08.10.2026 | 11:19:54.319 | 7,140 BZ | 148 | 1.056,720 | 10.188,000 | 75.219,500 |
| 08.10.2026 | 11:19:49.955 | 7,150 BZ | 148 | 1.058,200 | 10.040,000 | 74.162,780 |
| 08.10.2026 | 11:13:33.973 | 7,240 BZ | 139 | 1.006,360 | 9.892,000 | 73.104,580 |
| 08.10.2026 | 11:13:30.095 | 7,250 BZ | 139 | 1.007,750 | 9.753,000 | 72.098,220 |