DAX/KO/Call [endlos]/MS
WKN MR0956
ISIN DE000MR09569
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21:12:55.084 | 6,740 G | - | - | 17.772,000 | 127.561,300 |
| 29.05.2026 | 21:12:55.084 | 6,740 G | - | - | 17.772,000 | 127.561,300 |
| 29.05.2026 | 20:57:28.382 | 6,660 BZ | 200 | 1.332,000 | 17.772,000 | 127.561,300 |
| 29.05.2026 | 20:57:21.505 | 6,670 BZ | 200 | 1.334,000 | 17.572,000 | 126.229,300 |
| 29.05.2026 | 20:51:33.444 | 6,610 BZ | 600 | 3.966,000 | 17.372,000 | 124.895,300 |
| 29.05.2026 | 20:14:47.541 | 6,760 G | - | - | 16.772,000 | 120.929,300 |
| 29.05.2026 | 19:11:15.868 | 7,300 G | - | - | 16.772,000 | 120.929,300 |
| 29.05.2026 | 18:16:14.847 | 7,330 BZ | 200 | 1.466,000 | 16.772,000 | 120.929,300 |
| 29.05.2026 | 18:15:39.566 | 7,320 BZ | 200 | 1.464,000 | 16.572,000 | 119.463,300 |
| 29.05.2026 | 18:08:33.324 | 7,320 G | - | - | 16.372,000 | 117.999,300 |
| 29.05.2026 | 17:31:56.149 | 7,330 BZ | 200 | 1.466,000 | 16.372,000 | 117.999,300 |
| 29.05.2026 | 17:31:51.738 | 7,440 BZ | 200 | 1.488,000 | 16.172,000 | 116.533,300 |
| 29.05.2026 | 17:24:45.326 | 8,000 BZ | 200 | 1.600,000 | 15.972,000 | 115.045,300 |
| 29.05.2026 | 17:24:40.032 | 7,970 BZ | 200 | 1.594,000 | 15.772,000 | 113.445,300 |
| 29.05.2026 | 17:11:41.512 | 7,850 G | - | - | 15.572,000 | 111.851,300 |
| 29.05.2026 | 16:37:34.619 | 7,180 BZ | 500 | 3.590,000 | 15.572,000 | 111.851,300 |
| 29.05.2026 | 16:37:29.404 | 7,170 BZ | 500 | 3.585,000 | 15.072,000 | 108.261,300 |
| 29.05.2026 | 16:35:08.576 | 7,250 BZ | 160 | 1.160,000 | 14.572,000 | 104.676,300 |
| 29.05.2026 | 16:35:04.365 | 7,230 BZ | 160 | 1.156,800 | 14.412,000 | 103.516,300 |
| 29.05.2026 | 16:10:20.959 | 6,680 G | - | - | 14.252,000 | 102.359,500 |
| 29.05.2026 | 15:44:22.998 | 6,720 BZ | 500 | 3.360,000 | 14.252,000 | 102.359,500 |
| 29.05.2026 | 15:44:15.024 | 6,710 BZ | 500 | 3.355,000 | 13.752,000 | 98.999,500 |
| 29.05.2026 | 15:44:10.760 | 6,730 BZ | 500 | 3.365,000 | 13.252,000 | 95.644,500 |
| 29.05.2026 | 15:44:05.149 | 6,750 BZ | 500 | 3.375,000 | 12.752,000 | 92.279,500 |
| 29.05.2026 | 15:43:05.378 | 6,720 BZ | 500 | 3.360,000 | 12.252,000 | 88.904,500 |
| 29.05.2026 | 15:42:59.288 | 6,730 BZ | 500 | 3.365,000 | 11.752,000 | 85.544,500 |
| 29.05.2026 | 15:42:53.614 | 6,750 BZ | 500 | 3.375,000 | 11.252,000 | 82.179,500 |
| 29.05.2026 | 15:42:48.961 | 6,760 BZ | 500 | 3.380,000 | 10.752,000 | 78.804,500 |
| 29.05.2026 | 15:42:05.861 | 6,770 G | - | - | 10.252,000 | 75.424,500 |
| 29.05.2026 | 15:40:54.660 | 6,940 BZ | 500 | 3.470,000 | 10.252,000 | 75.424,500 |
| 29.05.2026 | 15:40:49.342 | 6,950 BZ | 500 | 3.475,000 | 9.752,000 | 71.954,500 |
| 29.05.2026 | 15:39:57.315 | 6,830 BZ | 500 | 3.415,000 | 9.252,000 | 68.479,500 |
| 29.05.2026 | 15:39:36.940 | 6,800 BZ | 500 | 3.400,000 | 8.752,000 | 65.064,500 |
| 29.05.2026 | 15:36:45.649 | 6,690 BZ | 160 | 1.070,400 | 8.252,000 | 61.664,500 |
| 29.05.2026 | 15:36:34.793 | 6,700 BZ | 160 | 1.072,000 | 8.092,000 | 60.594,100 |
| 29.05.2026 | 15:07:17.041 | 7,310 BZ | 300 | 2.193,000 | 7.932,000 | 59.522,100 |
| 29.05.2026 | 15:06:12.913 | 7,340 BZ | 300 | 2.202,000 | 7.632,000 | 57.329,100 |
| 29.05.2026 | 14:13:33.697 | 7,130 G | - | - | 7.332,000 | 55.127,100 |
| 29.05.2026 | 13:51:35.345 | 6,870 BZ | 300 | 2.061,000 | 7.332,000 | 55.127,100 |
| 29.05.2026 | 13:51:04.284 | 6,900 BZ | 300 | 2.070,000 | 7.032,000 | 53.066,100 |
| 29.05.2026 | 13:33:41.383 | 6,910 BZ | 166 | 1.147,060 | 6.732,000 | 50.996,100 |
| 29.05.2026 | 13:33:10.295 | 6,940 BZ | 166 | 1.152,040 | 6.566,000 | 49.849,040 |
| 29.05.2026 | 13:06:45.439 | 7,250 G | - | - | 6.400,000 | 48.697,000 |
| 29.05.2026 | 12:32:03.100 | 7,340 BZ | 200 | 1.468,000 | 6.400,000 | 48.697,000 |
| 29.05.2026 | 12:31:55.613 | 7,370 BZ | 200 | 1.474,000 | 6.200,000 | 47.229,000 |
| 29.05.2026 | 12:25:25.123 | 7,650 BZ | 500 | 3.825,000 | 6.000,000 | 45.755,000 |
| 29.05.2026 | 12:25:14.209 | 7,640 BZ | 500 | 3.820,000 | 5.500,000 | 41.930,000 |
| 29.05.2026 | 12:11:53.574 | 7,220 G | - | - | 5.000,000 | 38.110,000 |
| 29.05.2026 | 11:29:22.666 | 7,860 BZ | 400 | 3.144,000 | 5.000,000 | 38.110,000 |
| 29.05.2026 | 11:25:46.305 | 7,690 G | - | - | 4.600,000 | 34.966,000 |
| 29.05.2026 | 11:22:17.009 | 7,800 BZ | 200 | 1.560,000 | 4.600,000 | 34.966,000 |
| 29.05.2026 | 11:20:58.061 | 7,910 BZ | 200 | 1.582,000 | 4.400,000 | 33.406,000 |
| 29.05.2026 | 11:13:53.564 | 7,710 G | - | - | 4.200,000 | 31.824,000 |
| 29.05.2026 | 11:12:03.357 | 7,690 BZ | 200 | 1.538,000 | 4.200,000 | 31.824,000 |
| 29.05.2026 | 11:11:52.049 | 7,700 BZ | 200 | 1.540,000 | 4.000,000 | 30.286,000 |
| 29.05.2026 | 10:04:42.478 | 7,660 G | - | - | 3.800,000 | 28.746,000 |
| 29.05.2026 | 10:03:16.352 | 7,810 BZ | 200 | 1.562,000 | 3.800,000 | 28.746,000 |
| 29.05.2026 | 10:02:24.925 | 7,790 BZ | 200 | 1.558,000 | 3.600,000 | 27.184,000 |
| 29.05.2026 | 09:29:15.278 | 7,290 BZ | 1.000 | 7.290,000 | 3.400,000 | 25.626,000 |
| 29.05.2026 | 09:07:15.692 | 7,540 BZ | 1.000 | 7.540,000 | 2.400,000 | 18.336,000 |
| 29.05.2026 | 09:04:49.745 | 7,260 G | - | - | 1.400,000 | 10.796,000 |
| 29.05.2026 | 08:20:54.501 | 7,670 BZ | 400 | 3.068,000 | 1.400,000 | 10.796,000 |
| 29.05.2026 | 08:20:40.260 | 7,650 BZ | 400 | 3.060,000 | 1.000,000 | 7.728,000 |
| 29.05.2026 | 08:10:49.214 | 7,710 G | - | - | 600,000 | 4.668,000 |
| 29.05.2026 | 08:04:37.008 | 7,780 BZ | 600 | 4.668,000 | 600,000 | 4.668,000 |
| 28.05.2026 | 21:10:25.637 | 7,290 G | - | - | 2.400,000 | 15.762,000 |
| 28.05.2026 | 21:10:25.637 | 7,290 G | - | - | 2.400,000 | 15.762,000 |
| 28.05.2026 | 19:10:58.729 | 7,560 G | - | - | 2.400,000 | 15.762,000 |
| 28.05.2026 | 18:08:36.549 | 7,100 G | - | - | 2.400,000 | 15.762,000 |
| 28.05.2026 | 17:12:16.146 | 7,010 G | - | - | 2.400,000 | 15.762,000 |
| 28.05.2026 | 16:26:02.240 | 7,540 BZ | 200 | 1.508,000 | 2.400,000 | 15.762,000 |
| 28.05.2026 | 16:25:53.679 | 7,490 BZ | 200 | 1.498,000 | 2.200,000 | 14.254,000 |
| 28.05.2026 | 16:10:28.629 | 6,410 G | - | - | 2.000,000 | 12.756,000 |
| 28.05.2026 | 16:06:38.309 | 6,380 BZ | 300 | 1.914,000 | 2.000,000 | 12.756,000 |
| 28.05.2026 | 16:06:28.441 | 6,380 BZ | 300 | 1.914,000 | 1.700,000 | 10.842,000 |
| 28.05.2026 | 15:43:16.108 | 6,470 G | - | - | 1.400,000 | 8.928,000 |
| 28.05.2026 | 15:42:42.261 | 6,330 BZ | 1.000 | 6.330,000 | 1.400,000 | 8.928,000 |
| 28.05.2026 | 14:15:33.598 | 6,670 G | - | - | 400,000 | 2.598,000 |
| 28.05.2026 | 14:04:11.605 | 6,480 BZ | 200 | 1.296,000 | 400,000 | 2.598,000 |
| 28.05.2026 | 14:03:51.890 | 6,510 BZ | 200 | 1.302,000 | 200,000 | 1.302,000 |
| 28.05.2026 | 13:07:47.523 | 6,760 G | - | - | - | - |
| 28.05.2026 | 12:16:43.166 | 7,470 G | - | - | - | - |
| 28.05.2026 | 12:05:45.428 | 7,430 G | - | - | - | - |
| 28.05.2026 | 11:16:52.959 | 7,830 G | - | - | - | - |
| 28.05.2026 | 10:10:12.536 | 7,880 G | - | - | - | - |
| 28.05.2026 | 09:23:37.127 | 7,650 G | - | - | - | - |
| 28.05.2026 | 09:03:03.249 | 7,350 G | - | - | - | - |
| 27.05.2026 | 21:13:04.469 | 8,210 G | - | - | - | - |
| 27.05.2026 | 21:13:04.469 | 8,210 G | - | - | - | - |
| 27.05.2026 | 20:14:34.267 | 7,920 G | - | - | - | - |
| 27.05.2026 | 19:12:55.360 | 7,890 G | - | - | - | - |
| 27.05.2026 | 18:08:56.861 | 7,810 G | - | - | - | - |
| 27.05.2026 | 17:13:01.368 | 8,240 G | - | - | - | - |
| 27.05.2026 | 16:11:59.208 | 8,470 G | - | - | - | - |
| 27.05.2026 | 15:45:04.269 | 8,530 G | - | - | - | - |
| 27.05.2026 | 14:13:45.026 | 8,620 G | - | - | - | - |
| 27.05.2026 | 13:08:07.029 | 9,390 G | - | - | - | - |
| 27.05.2026 | 12:16:35.116 | 9,860 G | - | - | - | - |
| 27.05.2026 | 11:16:30.139 | 9,870 G | - | - | - | - |
| 27.05.2026 | 10:10:31.358 | 9,630 G | - | - | - | - |