DAX/KO/Call [endlos]/MS
WKN MN9ZDA
ISIN DE000MN9ZDA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21:08:22.190 | 9,630 G | - | - | 10.090,000 | 103.756,900 |
| 29.05.2026 | 21:08:22.190 | 9,630 G | - | - | 10.090,000 | 103.756,900 |
| 29.05.2026 | 19:08:05.448 | 10,070 G | - | - | 10.090,000 | 103.756,900 |
| 29.05.2026 | 18:06:38.790 | 10,210 G | - | - | 10.090,000 | 103.756,900 |
| 29.05.2026 | 17:07:37.355 | 10,550 G | - | - | 10.090,000 | 103.756,900 |
| 29.05.2026 | 16:13:33.306 | 9,690 BZ | 100 | 969,000 | 10.090,000 | 103.756,900 |
| 29.05.2026 | 16:12:09.435 | 9,670 BZ | 100 | 967,000 | 9.990,000 | 102.787,900 |
| 29.05.2026 | 16:06:58.508 | 9,630 G | - | - | 9.890,000 | 101.820,900 |
| 29.05.2026 | 15:33:40.916 | 9,810 G | - | - | 9.890,000 | 101.820,900 |
| 29.05.2026 | 15:28:15.045 | 9,740 BZ | 115 | 1.120,100 | 9.890,000 | 101.820,900 |
| 29.05.2026 | 15:28:09.585 | 9,700 BZ | 115 | 1.115,500 | 9.775,000 | 100.700,800 |
| 29.05.2026 | 15:27:18.971 | 9,670 BZ | 115 | 1.112,050 | 9.660,000 | 99.585,300 |
| 29.05.2026 | 15:27:12.675 | 9,670 BZ | 115 | 1.112,050 | 9.545,000 | 98.473,250 |
| 29.05.2026 | 15:24:12.015 | 9,840 BZ | 115 | 1.131,600 | 9.430,000 | 97.361,200 |
| 29.05.2026 | 15:24:07.665 | 9,830 BZ | 115 | 1.130,450 | 9.315,000 | 96.229,600 |
| 29.05.2026 | 15:23:20.398 | 9,810 BZ | 115 | 1.128,150 | 9.200,000 | 95.099,150 |
| 29.05.2026 | 15:23:08.394 | 9,790 BZ | 115 | 1.125,850 | 9.085,000 | 93.971,000 |
| 29.05.2026 | 15:08:12.997 | 10,200 BZ | 110 | 1.122,000 | 8.970,000 | 92.845,150 |
| 29.05.2026 | 15:08:04.239 | 10,180 BZ | 110 | 1.119,800 | 8.860,000 | 91.723,150 |
| 29.05.2026 | 14:42:12.285 | 9,960 BZ | 110 | 1.095,600 | 8.750,000 | 90.603,350 |
| 29.05.2026 | 14:42:04.411 | 9,970 BZ | 110 | 1.096,700 | 8.640,000 | 89.507,750 |
| 29.05.2026 | 14:38:36.422 | 10,060 BZ | 230 | 2.313,800 | 8.530,000 | 88.411,050 |
| 29.05.2026 | 14:37:04.242 | 10,110 BZ | 230 | 2.325,300 | 8.300,000 | 86.097,250 |
| 29.05.2026 | 14:08:14.035 | 9,700 G | - | - | 8.070,000 | 83.771,950 |
| 29.05.2026 | 14:05:58.517 | 9,620 BZ | 115 | 1.106,300 | 8.070,000 | 83.771,950 |
| 29.05.2026 | 14:05:53.347 | 9,630 BZ | 115 | 1.107,450 | 7.955,000 | 82.665,650 |
| 29.05.2026 | 13:04:26.206 | 10,280 BZ | 115 | 1.182,200 | 7.840,000 | 81.558,200 |
| 29.05.2026 | 13:04:06.055 | 10,340 G | - | - | 7.725,000 | 80.376,000 |
| 29.05.2026 | 13:03:33.821 | 10,300 BZ | 115 | 1.184,500 | 7.725,000 | 80.376,000 |
| 29.05.2026 | 12:36:15.951 | 10,350 BZ | 110 | 1.138,500 | 7.610,000 | 79.191,500 |
| 29.05.2026 | 12:36:05.149 | 10,330 BZ | 110 | 1.136,300 | 7.500,000 | 78.053,000 |
| 29.05.2026 | 12:29:50.114 | 10,300 BZ | 110 | 1.133,000 | 7.390,000 | 76.916,700 |
| 29.05.2026 | 12:29:05.479 | 10,310 BZ | 110 | 1.134,100 | 7.280,000 | 75.783,700 |
| 29.05.2026 | 12:07:48.482 | 10,310 G | - | - | 7.170,000 | 74.649,600 |
| 29.05.2026 | 11:44:10.421 | 10,780 BZ | 400 | 4.312,000 | 7.170,000 | 74.649,600 |
| 29.05.2026 | 11:43:52.798 | 10,770 BZ | 400 | 4.308,000 | 6.770,000 | 70.337,600 |
| 29.05.2026 | 11:24:20.217 | 10,560 G | - | - | 6.370,000 | 66.029,600 |
| 29.05.2026 | 11:09:52.391 | 10,420 G | - | - | 6.370,000 | 66.029,600 |
| 29.05.2026 | 10:24:04.545 | 10,490 BZ | 100 | 1.049,000 | 6.370,000 | 66.029,600 |
| 29.05.2026 | 10:23:57.271 | 10,500 BZ | 100 | 1.050,000 | 6.270,000 | 64.980,600 |
| 29.05.2026 | 10:20:03.895 | 10,540 BZ | 100 | 1.054,000 | 6.170,000 | 63.930,600 |
| 29.05.2026 | 10:18:51.642 | 10,550 BZ | 100 | 1.055,000 | 6.070,000 | 62.876,600 |
| 29.05.2026 | 10:16:47.139 | 10,580 BZ | 100 | 1.058,000 | 5.970,000 | 61.821,600 |
| 29.05.2026 | 10:16:43.659 | 10,600 BZ | 100 | 1.060,000 | 5.870,000 | 60.763,600 |
| 29.05.2026 | 10:14:49.568 | 10,580 BZ | 100 | 1.058,000 | 5.770,000 | 59.703,600 |
| 29.05.2026 | 10:14:45.806 | 10,630 BZ | 100 | 1.063,000 | 5.670,000 | 58.645,600 |
| 29.05.2026 | 10:12:43.238 | 10,680 BZ | 500 | 5.340,000 | 5.570,000 | 57.582,600 |
| 29.05.2026 | 10:12:35.154 | 10,670 BZ | 500 | 5.335,000 | 5.070,000 | 52.242,600 |
| 29.05.2026 | 10:07:19.796 | 10,430 BZ | 110 | 1.147,300 | 4.570,000 | 46.907,600 |
| 29.05.2026 | 10:07:15.821 | 10,400 BZ | 110 | 1.144,000 | 4.460,000 | 45.760,300 |
| 29.05.2026 | 10:03:33.294 | 10,620 G | - | - | 4.350,000 | 44.616,300 |
| 29.05.2026 | 09:42:13.805 | 10,130 BZ | 120 | 1.215,600 | 4.350,000 | 44.616,300 |
| 29.05.2026 | 09:40:36.730 | 10,140 BZ | 120 | 1.216,800 | 4.230,000 | 43.400,700 |
| 29.05.2026 | 09:39:36.693 | 10,170 BZ | 130 | 1.322,100 | 4.110,000 | 42.183,900 |
| 29.05.2026 | 09:39:25.773 | 10,190 BZ | 130 | 1.324,700 | 3.980,000 | 40.861,800 |
| 29.05.2026 | 09:39:13.402 | 10,200 BZ | 140 | 1.428,000 | 3.850,000 | 39.537,100 |
| 29.05.2026 | 09:39:08.909 | 10,220 BZ | 140 | 1.430,800 | 3.710,000 | 38.109,100 |
| 29.05.2026 | 09:38:54.280 | 10,280 BZ | 1.190 | 12.233,200 | 3.570,000 | 36.678,300 |
| 29.05.2026 | 09:36:46.857 | 10,050 BZ | 140 | 1.407,000 | 2.380,000 | 24.445,100 |
| 29.05.2026 | 09:33:25.307 | 10,060 BZ | 140 | 1.408,400 | 2.240,000 | 23.038,100 |
| 29.05.2026 | 09:19:32.597 | 10,080 BZ | 130 | 1.310,400 | 2.100,000 | 21.629,700 |
| 29.05.2026 | 09:19:24.645 | 10,100 BZ | 130 | 1.313,000 | 1.970,000 | 20.319,300 |
| 29.05.2026 | 09:16:41.976 | 10,190 BZ | 150 | 1.528,500 | 1.840,000 | 19.006,300 |
| 29.05.2026 | 09:16:38.260 | 10,150 BZ | 150 | 1.522,500 | 1.690,000 | 17.477,800 |
| 29.05.2026 | 09:12:47.483 | 10,300 BZ | 150 | 1.545,000 | 1.540,000 | 15.955,300 |
| 29.05.2026 | 09:12:43.408 | 10,310 BZ | 150 | 1.546,500 | 1.390,000 | 14.410,300 |
| 29.05.2026 | 09:11:07.890 | 10,420 BZ | 200 | 2.084,000 | 1.240,000 | 12.863,800 |
| 29.05.2026 | 09:10:54.383 | 10,390 BZ | 200 | 2.078,000 | 1.040,000 | 10.779,800 |
| 29.05.2026 | 09:09:02.145 | 10,560 BZ | 120 | 1.267,200 | 840,000 | 8.701,800 |
| 29.05.2026 | 09:08:29.594 | 10,480 BZ | 120 | 1.257,600 | 720,000 | 7.434,600 |
| 29.05.2026 | 09:03:47.385 | 10,100 BZ | 150 | 1.515,000 | 600,000 | 6.177,000 |
| 29.05.2026 | 09:03:43.925 | 10,130 BZ | 150 | 1.519,500 | 450,000 | 4.662,000 |
| 29.05.2026 | 09:03:42.989 | 10,120 G | - | - | 300,000 | 3.142,500 |
| 29.05.2026 | 08:48:35.559 | 10,590 G | - | - | 300,000 | 3.142,500 |
| 29.05.2026 | 08:18:45.939 | 10,470 BZ | 150 | 1.570,500 | 300,000 | 3.142,500 |
| 29.05.2026 | 08:18:25.355 | 10,480 BZ | 150 | 1.572,000 | 150,000 | 1.572,000 |
| 29.05.2026 | 08:08:07.678 | 10,580 G | - | - | - | - |
| 28.05.2026 | 21:01:58.779 | 10,050 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 21:01:58.779 | 10,050 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 19:02:02.554 | 10,510 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 18:02:39.084 | 9,850 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 17:02:11.190 | 9,790 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 16:01:58.540 | 9,510 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 15:27:32.015 | 9,340 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 14:02:13.015 | 9,440 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 13:01:38.716 | 9,630 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 12:03:04.717 | 10,450 G | - | - | 3.256,000 | 33.608,670 |
| 28.05.2026 | 11:43:57.501 | 10,290 BZ | 100 | 1.029,000 | 3.256,000 | 33.608,670 |
| 28.05.2026 | 11:43:41.091 | 10,270 BZ | 100 | 1.027,000 | 3.156,000 | 32.579,670 |
| 28.05.2026 | 11:43:29.427 | 10,220 BZ | 100 | 1.022,000 | 3.056,000 | 31.552,670 |
| 28.05.2026 | 11:43:15.588 | 10,230 BZ | 100 | 1.023,000 | 2.956,000 | 30.530,670 |
| 28.05.2026 | 11:33:42.566 | 10,450 BZ | 199 | 2.079,550 | 2.856,000 | 29.507,670 |
| 28.05.2026 | 11:32:53.845 | 10,560 BZ | 199 | 2.101,440 | 2.657,000 | 27.428,120 |
| 28.05.2026 | 11:31:54.388 | 10,450 BZ | 100 | 1.045,000 | 2.458,000 | 25.326,680 |
| 28.05.2026 | 11:31:45.096 | 10,480 BZ | 100 | 1.048,000 | 2.358,000 | 24.281,680 |
| 28.05.2026 | 11:29:52.288 | 10,630 BZ | 99 | 1.052,370 | 2.258,000 | 23.233,680 |
| 28.05.2026 | 11:29:22.560 | 10,580 BZ | 99 | 1.047,420 | 2.159,000 | 22.181,310 |
| 28.05.2026 | 11:03:04.200 | 10,780 G | - | - | 2.060,000 | 21.133,890 |
| 28.05.2026 | 10:48:41.168 | 10,490 BZ | 100 | 1.049,000 | 2.060,000 | 21.133,890 |
| 28.05.2026 | 10:46:00.095 | 10,550 BZ | 100 | 1.055,000 | 1.960,000 | 20.084,890 |