DAX/KO/Call [endlos]/MS
WKN MR0PNV
ISIN DE000MR0PNV1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.06.2026 | 09:11:53.750 | 15,930 G | - | - | - | - |
| 12.06.2026 | 09:02:37.086 | 16,150 G | - | - | - | - |
| 12.06.2026 | 08:09:35.683 | 16,180 G | - | - | - | - |
| 11.06.2026 | 21:11:02.532 | 15,880 G | - | - | 5.460,000 | 71.201,400 |
| 11.06.2026 | 21:11:02.532 | 15,880 G | - | - | 5.460,000 | 71.201,400 |
| 11.06.2026 | 19:12:43.492 | 12,760 G | - | - | 5.460,000 | 71.201,400 |
| 11.06.2026 | 18:19:54.314 | 13,060 G | - | - | 5.460,000 | 71.201,400 |
| 11.06.2026 | 17:14:13.410 | 13,370 G | - | - | 5.460,000 | 71.201,400 |
| 11.06.2026 | 16:47:29.207 | 13,350 BZ | 110 | 1.468,500 | 5.460,000 | 71.201,400 |
| 11.06.2026 | 16:47:13.315 | 13,340 BZ | 110 | 1.467,400 | 5.350,000 | 69.732,900 |
| 11.06.2026 | 16:46:41.501 | 13,240 BZ | 110 | 1.456,400 | 5.240,000 | 68.265,500 |
| 11.06.2026 | 16:16:12.394 | 13,010 G | - | - | 5.020,000 | 65.351,600 |
| 11.06.2026 | 15:40:31.738 | 12,830 G | - | - | 5.020,000 | 65.351,600 |
| 11.06.2026 | 15:31:19.222 | 12,770 BZ | 140 | 1.787,800 | 5.020,000 | 65.351,600 |
| 11.06.2026 | 15:31:02.641 | 12,700 BZ | 140 | 1.778,000 | 4.880,000 | 63.563,800 |
| 11.06.2026 | 14:53:58.598 | 12,730 BZ | 140 | 1.782,200 | 4.740,000 | 61.785,800 |
| 11.06.2026 | 14:53:38.977 | 12,750 BZ | 140 | 1.785,000 | 4.600,000 | 60.003,600 |
| 11.06.2026 | 14:48:45.212 | 12,410 BZ | 120 | 1.489,200 | 4.460,000 | 58.218,600 |
| 11.06.2026 | 14:48:41.476 | 12,400 BZ | 120 | 1.488,000 | 4.340,000 | 56.729,400 |
| 11.06.2026 | 14:31:53.459 | 11,920 BZ | 120 | 1.430,400 | 4.220,000 | 55.241,400 |
| 11.06.2026 | 14:31:48.188 | 11,940 BZ | 120 | 1.432,800 | 4.100,000 | 53.811,000 |
| 11.06.2026 | 14:26:56.383 | 12,230 BZ | 120 | 1.467,600 | 3.980,000 | 52.378,200 |
| 11.06.2026 | 14:25:36.778 | 12,120 BZ | 120 | 1.454,400 | 3.860,000 | 50.910,600 |
| 11.06.2026 | 14:23:53.301 | 11,660 BZ | 120 | 1.399,200 | 3.740,000 | 49.456,200 |
| 11.06.2026 | 14:22:51.231 | 11,750 BZ | 120 | 1.410,000 | 3.620,000 | 48.057,000 |
| 11.06.2026 | 14:12:34.438 | 13,170 G | - | - | 3.500,000 | 46.647,000 |
| 11.06.2026 | 13:40:54.475 | 13,350 BZ | 410 | 5.473,500 | 3.500,000 | 46.647,000 |
| 11.06.2026 | 13:40:42.150 | 13,390 BZ | 410 | 5.489,900 | 3.090,000 | 41.173,500 |
| 11.06.2026 | 13:07:15.099 | 13,170 G | - | - | 2.680,000 | 35.683,600 |
| 11.06.2026 | 13:02:54.485 | 13,240 BZ | 160 | 2.118,400 | 2.680,000 | 35.683,600 |
| 11.06.2026 | 13:02:49.024 | 13,260 BZ | 160 | 2.121,600 | 2.520,000 | 33.565,200 |
| 11.06.2026 | 12:56:23.250 | 13,430 BZ | 120 | 1.611,600 | 2.360,000 | 31.443,600 |
| 11.06.2026 | 12:56:19.431 | 13,420 BZ | 120 | 1.610,400 | 2.240,000 | 29.832,000 |
| 11.06.2026 | 12:54:49.319 | 13,450 BZ | 130 | 1.748,500 | 2.120,000 | 28.221,600 |
| 11.06.2026 | 12:54:41.441 | 13,460 BZ | 130 | 1.749,800 | 1.990,000 | 26.473,100 |
| 11.06.2026 | 12:49:51.035 | 13,280 BZ | 120 | 1.593,600 | 1.860,000 | 24.723,300 |
| 11.06.2026 | 12:49:22.036 | 13,270 BZ | 120 | 1.592,400 | 1.740,000 | 23.129,700 |
| 11.06.2026 | 12:48:55.935 | 13,270 BZ | 120 | 1.592,400 | 1.620,000 | 21.537,300 |
| 11.06.2026 | 12:48:37.566 | 13,240 BZ | 120 | 1.588,800 | 1.500,000 | 19.944,900 |
| 11.06.2026 | 12:41:27.144 | 13,400 BZ | 120 | 1.608,000 | 1.380,000 | 18.356,100 |
| 11.06.2026 | 12:41:13.646 | 13,390 BZ | 120 | 1.606,800 | 1.260,000 | 16.748,100 |
| 11.06.2026 | 12:28:23.668 | 13,250 BZ | 120 | 1.590,000 | 1.140,000 | 15.141,300 |
| 11.06.2026 | 12:28:08.419 | 13,240 BZ | 120 | 1.588,800 | 1.020,000 | 13.551,300 |
| 11.06.2026 | 12:23:36.702 | 13,310 BZ | 120 | 1.597,200 | 900,000 | 11.962,500 |
| 11.06.2026 | 12:23:32.437 | 13,320 BZ | 120 | 1.598,400 | 780,000 | 10.365,300 |
| 11.06.2026 | 12:20:20.697 | 13,310 BZ | 120 | 1.597,200 | 660,000 | 8.766,900 |
| 11.06.2026 | 12:19:31.977 | 13,250 G | - | - | 540,000 | 7.169,700 |
| 11.06.2026 | 12:19:18.164 | 13,250 BZ | 120 | 1.590,000 | 540,000 | 7.169,700 |
| 11.06.2026 | 12:03:26.664 | 13,230 BZ | 210 | 2.778,300 | 420,000 | 5.579,700 |
| 11.06.2026 | 12:02:46.691 | 13,340 BZ | 210 | 2.801,400 | 210,000 | 2.801,400 |
| 11.06.2026 | 11:20:04.422 | 12,870 G | - | - | - | - |
| 11.06.2026 | 10:21:47.438 | 12,650 G | - | - | - | - |
| 11.06.2026 | 10:03:47.021 | 12,830 G | - | - | - | - |
| 11.06.2026 | 09:22:21.771 | 12,700 G | - | - | - | - |
| 11.06.2026 | 09:07:03.378 | 12,590 G | - | - | - | - |
| 11.06.2026 | 08:09:37.438 | 11,960 G | - | - | - | - |
| 10.06.2026 | 21:04:19.694 | 11,900 G | - | - | 5.020,000 | 66.572,000 |
| 10.06.2026 | 21:04:19.694 | 11,900 G | - | - | 5.020,000 | 66.572,000 |
| 10.06.2026 | 19:24:12.465 | 12,140 BZ | 210 | 2.549,400 | 5.020,000 | 66.572,000 |
| 10.06.2026 | 19:24:07.014 | 12,120 BZ | 210 | 2.545,200 | 4.810,000 | 64.022,600 |
| 10.06.2026 | 19:04:04.821 | 12,380 G | - | - | 4.600,000 | 61.477,400 |
| 10.06.2026 | 18:03:50.848 | 12,550 G | - | - | 4.600,000 | 61.477,400 |
| 10.06.2026 | 17:10:51.315 | 13,040 BZ | 140 | 1.825,600 | 4.600,000 | 61.477,400 |
| 10.06.2026 | 17:10:38.875 | 13,020 BZ | 140 | 1.822,800 | 4.460,000 | 59.651,800 |
| 10.06.2026 | 17:05:18.185 | 13,200 BZ | 160 | 2.112,000 | 4.320,000 | 57.829,000 |
| 10.06.2026 | 17:03:56.892 | 13,310 BZ | 120 | 1.597,200 | 4.000,000 | 53.605,000 |
| 10.06.2026 | 17:03:48.414 | 13,410 BZ | 120 | 1.609,200 | 3.880,000 | 52.007,800 |
| 10.06.2026 | 17:03:46.251 | 13,400 G | - | - | 3.760,000 | 50.398,600 |
| 10.06.2026 | 17:02:10.794 | 13,350 BZ | 130 | 1.735,500 | 3.760,000 | 50.398,600 |
| 10.06.2026 | 17:02:05.334 | 13,340 BZ | 130 | 1.734,200 | 3.630,000 | 48.663,100 |
| 10.06.2026 | 17:00:18.599 | 13,070 BZ | 130 | 1.699,100 | 3.500,000 | 46.928,900 |
| 10.06.2026 | 17:00:02.429 | 13,120 BZ | 130 | 1.705,600 | 3.370,000 | 45.229,800 |
| 10.06.2026 | 16:15:05.552 | 13,760 BZ | 220 | 3.027,200 | 3.240,000 | 43.524,200 |
| 10.06.2026 | 16:14:52.009 | 13,770 BZ | 220 | 3.029,400 | 3.020,000 | 40.497,000 |
| 10.06.2026 | 16:04:36.006 | 13,840 G | - | - | 2.800,000 | 37.467,600 |
| 10.06.2026 | 15:38:02.665 | 13,600 BZ | 140 | 1.904,000 | 2.800,000 | 37.467,600 |
| 10.06.2026 | 15:37:38.945 | 13,660 BZ | 140 | 1.912,400 | 2.660,000 | 35.563,600 |
| 10.06.2026 | 15:29:17.558 | 13,330 G | - | - | 2.240,000 | 29.916,000 |
| 10.06.2026 | 15:28:59.423 | 13,340 BZ | 120 | 1.600,800 | 2.240,000 | 29.916,000 |
| 10.06.2026 | 15:28:24.632 | 13,290 BZ | 120 | 1.594,800 | 2.120,000 | 28.315,200 |
| 10.06.2026 | 15:21:24.692 | 13,420 BZ | 130 | 1.744,600 | 2.000,000 | 26.720,400 |
| 10.06.2026 | 15:21:04.344 | 13,410 BZ | 130 | 1.743,300 | 1.870,000 | 24.975,800 |
| 10.06.2026 | 15:05:58.711 | 13,340 BZ | 130 | 1.734,200 | 1.740,000 | 23.232,500 |
| 10.06.2026 | 15:05:33.118 | 13,350 BZ | 130 | 1.735,500 | 1.610,000 | 21.498,300 |
| 10.06.2026 | 14:44:56.685 | 13,750 BZ | 120 | 1.650,000 | 1.480,000 | 19.762,800 |
| 10.06.2026 | 14:44:45.660 | 13,730 BZ | 120 | 1.647,600 | 1.360,000 | 18.112,800 |
| 10.06.2026 | 14:43:13.554 | 13,740 BZ | 120 | 1.648,800 | 1.240,000 | 16.465,200 |
| 10.06.2026 | 14:34:56.137 | 13,630 BZ | 130 | 1.771,900 | 1.000,000 | 13.178,400 |
| 10.06.2026 | 14:34:30.307 | 13,700 BZ | 130 | 1.781,000 | 870,000 | 11.406,500 |
| 10.06.2026 | 14:27:10.051 | 13,150 BZ | 130 | 1.709,500 | 740,000 | 9.625,500 |
| 10.06.2026 | 14:27:06.302 | 13,160 BZ | 130 | 1.710,800 | 610,000 | 7.916,000 |
| 10.06.2026 | 14:25:47.657 | 13,090 BZ | 120 | 1.570,800 | 480,000 | 6.205,200 |
| 10.06.2026 | 14:25:39.368 | 13,060 BZ | 120 | 1.567,200 | 360,000 | 4.634,400 |
| 10.06.2026 | 14:10:06.735 | 12,770 BZ | 120 | 1.532,400 | 240,000 | 3.067,200 |
| 10.06.2026 | 14:09:57.115 | 12,790 BZ | 120 | 1.534,800 | 120,000 | 1.534,800 |
| 10.06.2026 | 14:03:41.435 | 12,970 G | - | - | - | - |
| 10.06.2026 | 12:20:15.615 | 12,880 G | - | - | - | - |
| 10.06.2026 | 11:23:07.046 | 13,230 G | - | - | - | - |
| 10.06.2026 | 10:07:01.525 | 14,830 G | - | - | - | - |
| 10.06.2026 | 09:58:55.216 | 15,090 G | - | - | - | - |