DAX/KO/Call [endlos]/MS
WKN MR1NBU
ISIN DE000MR1NBU1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:11:13.918 | 3,420 G | - | - | 64.384,000 | 182.380,790 |
| 08.10.2026 | 21:10:42.139 | 3,420 BZ | 339 | 1.159,380 | 64.384,000 | 182.380,790 |
| 08.10.2026 | 21:10:27.987 | 3,410 BZ | 339 | 1.155,990 | 64.045,000 | 181.221,410 |
| 08.10.2026 | 20:28:51.586 | 3,270 BZ | 1.000 | 3.270,000 | 63.706,000 | 180.065,420 |
| 08.10.2026 | 20:28:41.648 | 3,300 BZ | 1.000 | 3.300,000 | 62.706,000 | 176.795,420 |
| 08.10.2026 | 20:15:58.069 | 3,210 BZ | 1.000 | 3.210,000 | 61.706,000 | 173.495,420 |
| 08.10.2026 | 20:15:50.284 | 3,200 BZ | 1.000 | 3.200,000 | 60.706,000 | 170.285,420 |
| 08.10.2026 | 19:43:55.529 | 3,210 BZ | 1.000 | 3.210,000 | 59.706,000 | 167.085,420 |
| 08.10.2026 | 19:43:40.728 | 3,200 BZ | 1.000 | 3.200,000 | 58.706,000 | 163.875,420 |
| 08.10.2026 | 19:38:09.542 | 3,120 BZ | 1.000 | 3.120,000 | 57.706,000 | 160.675,420 |
| 08.10.2026 | 19:38:03.967 | 3,100 BZ | 1.000 | 3.100,000 | 56.706,000 | 157.555,420 |
| 08.10.2026 | 19:33:58.686 | 3,070 BZ | 5.000 | 15.350,000 | 55.706,000 | 154.455,420 |
| 08.10.2026 | 19:15:32.814 | 3,030 BZ | 1.000 | 3.030,000 | 50.706,000 | 139.105,420 |
| 08.10.2026 | 19:15:24.551 | 3,020 BZ | 1.000 | 3.020,000 | 49.706,000 | 136.075,420 |
| 08.10.2026 | 19:13:13.957 | 2,940 G | - | - | 48.706,000 | 133.055,420 |
| 08.10.2026 | 19:11:28.313 | 2,800 BZ | 1.000 | 2.800,000 | 48.706,000 | 133.055,420 |
| 08.10.2026 | 19:11:13.310 | 2,770 BZ | 1.000 | 2.770,000 | 47.706,000 | 130.255,420 |
| 08.10.2026 | 18:34:13.879 | 2,760 BZ | 600 | 1.656,000 | 46.706,000 | 127.485,420 |
| 08.10.2026 | 18:33:16.575 | 2,800 BZ | 600 | 1.680,000 | 46.106,000 | 125.829,420 |
| 08.10.2026 | 18:19:10.006 | 2,770 BZ | 355 | 983,350 | 45.506,000 | 124.149,420 |
| 08.10.2026 | 18:17:58.419 | 3,200 BZ | 355 | 1.136,000 | 45.151,000 | 123.166,070 |
| 08.10.2026 | 18:17:23.136 | 2,470 G | - | - | 44.796,000 | 122.030,070 |
| 08.10.2026 | 18:06:32.031 | 2,000 BZ | 600 | 1.200,000 | 44.796,000 | 122.030,070 |
| 08.10.2026 | 18:06:20.811 | 2,010 BZ | 600 | 1.206,000 | 44.196,000 | 120.830,070 |
| 08.10.2026 | 17:23:49.911 | 2,050 G | - | - | 43.596,000 | 119.624,070 |
| 08.10.2026 | 16:49:09.974 | 2,820 BZ | 400 | 1.128,000 | 43.596,000 | 119.624,070 |
| 08.10.2026 | 16:48:57.243 | 2,800 BZ | 400 | 1.120,000 | 43.196,000 | 118.496,070 |
| 08.10.2026 | 16:17:27.746 | 3,170 BZ | 328 | 1.039,760 | 42.796,000 | 117.376,070 |
| 08.10.2026 | 16:13:36.754 | 3,410 G | - | - | 42.140,000 | 115.293,270 |
| 08.10.2026 | 15:49:54.079 | 3,400 G | - | - | 41.484,000 | 113.023,510 |
| 08.10.2026 | 15:42:55.188 | 3,320 BZ | 400 | 1.328,000 | 41.484,000 | 113.023,510 |
| 08.10.2026 | 15:42:50.538 | 3,340 BZ | 400 | 1.336,000 | 41.084,000 | 111.695,510 |
| 08.10.2026 | 15:20:30.033 | 3,440 BZ | 330 | 1.135,200 | 40.024,000 | 108.184,810 |
| 08.10.2026 | 15:19:22.096 | 3,430 BZ | 330 | 1.131,900 | 39.694,000 | 107.049,610 |
| 08.10.2026 | 14:57:42.018 | 2,980 BZ | 140 | 417,200 | 39.364,000 | 105.917,710 |
| 08.10.2026 | 14:57:32.829 | 3,000 BZ | 140 | 420,000 | 39.224,000 | 105.500,510 |
| 08.10.2026 | 14:15:00.336 | 2,700 G | - | - | 39.084,000 | 105.080,510 |
| 08.10.2026 | 14:04:35.314 | 2,770 BZ | 1.500 | 4.155,000 | 39.084,000 | 105.080,510 |
| 08.10.2026 | 14:04:05.331 | 2,820 BZ | 1.500 | 4.230,000 | 37.584,000 | 100.925,510 |
| 08.10.2026 | 13:44:56.324 | 2,280 BZ | 2.500 | 5.700,000 | 36.084,000 | 96.695,510 |
| 08.10.2026 | 13:44:06.929 | 2,240 G | - | - | 33.584,000 | 90.995,510 |
| 08.10.2026 | 13:42:53.644 | 2,200 BZ | 505 | 1.111,000 | 33.584,000 | 90.995,510 |
| 08.10.2026 | 13:39:08.415 | 1,900 BZ | 2.500 | 4.750,000 | 32.574,000 | 88.707,860 |
| 08.10.2026 | 13:38:32.493 | 1,970 G | - | - | 30.074,000 | 83.957,860 |
| 08.10.2026 | 13:34:35.097 | 2,050 BZ | 1.000 | 2.050,000 | 30.074,000 | 83.957,860 |
| 08.10.2026 | 13:34:28.344 | 2,070 BZ | 1.000 | 2.070,000 | 29.074,000 | 81.907,860 |
| 08.10.2026 | 13:32:42.153 | 1,990 BZ | 505 | 1.004,950 | 28.074,000 | 79.837,860 |
| 08.10.2026 | 13:32:36.519 | 2,020 BZ | 505 | 1.020,100 | 27.569,000 | 78.832,910 |
| 08.10.2026 | 13:20:14.194 | 2,050 BZ | 140 | 287,000 | 27.064,000 | 77.812,810 |
| 08.10.2026 | 13:19:28.685 | 2,000 BZ | 140 | 280,000 | 26.924,000 | 77.525,810 |
| 08.10.2026 | 13:08:23.831 | 2,070 G | - | - | 26.784,000 | 77.245,810 |
| 08.10.2026 | 12:29:45.578 | 2,120 BZ | 1.500 | 3.180,000 | 26.784,000 | 77.245,810 |
| 08.10.2026 | 12:29:40.800 | 2,140 BZ | 1.500 | 3.210,000 | 25.284,000 | 74.065,810 |
| 08.10.2026 | 12:19:51.443 | 2,490 BZ | 1.000 | 2.490,000 | 23.784,000 | 70.855,810 |
| 08.10.2026 | 12:19:37.317 | 2,500 BZ | 1.000 | 2.500,000 | 22.784,000 | 68.365,810 |
| 08.10.2026 | 12:17:37.197 | 2,570 G | - | - | 21.784,000 | 65.865,810 |
| 08.10.2026 | 11:19:58.745 | 2,740 BZ | 2.000 | 5.480,000 | 21.784,000 | 65.865,810 |
| 08.10.2026 | 11:19:22.650 | 2,690 BZ | 2.000 | 5.380,000 | 19.784,000 | 60.385,810 |
| 08.10.2026 | 11:17:02.131 | 2,630 G | - | - | 17.784,000 | 55.005,810 |
| 08.10.2026 | 10:59:35.683 | 2,880 BZ | 378 | 1.088,640 | 17.784,000 | 55.005,810 |
| 08.10.2026 | 10:59:27.105 | 2,900 BZ | 378 | 1.096,200 | 17.406,000 | 53.917,170 |
| 08.10.2026 | 10:41:09.030 | 3,280 BZ | 2.000 | 6.560,000 | 17.028,000 | 52.820,970 |
| 08.10.2026 | 10:40:56.061 | 3,220 BZ | 2.000 | 6.440,000 | 15.028,000 | 46.260,970 |
| 08.10.2026 | 10:07:48.222 | 3,280 BZ | 400 | 1.312,000 | 13.028,000 | 39.820,970 |
| 08.10.2026 | 10:07:44.481 | 3,260 BZ | 400 | 1.304,000 | 12.628,000 | 38.508,970 |
| 08.10.2026 | 10:06:02.680 | 3,280 BZ | 400 | 1.312,000 | 12.228,000 | 37.204,970 |
| 08.10.2026 | 10:05:50.457 | 3,230 BZ | 400 | 1.292,000 | 11.828,000 | 35.892,970 |
| 08.10.2026 | 10:05:18.916 | 3,260 G | - | - | 11.428,000 | 34.600,970 |
| 08.10.2026 | 10:02:13.094 | 3,030 BZ | 378 | 1.145,340 | 11.428,000 | 34.600,970 |
| 08.10.2026 | 10:02:07.836 | 3,020 BZ | 378 | 1.141,560 | 11.050,000 | 33.455,630 |
| 08.10.2026 | 09:54:08.062 | 2,830 BZ | 383 | 1.083,890 | 10.672,000 | 32.314,070 |
| 08.10.2026 | 09:54:03.800 | 2,840 BZ | 383 | 1.087,720 | 10.289,000 | 31.230,180 |
| 08.10.2026 | 09:52:26.226 | 3,010 BZ | 383 | 1.152,830 | 9.906,000 | 30.142,460 |
| 08.10.2026 | 09:52:15.171 | 3,010 BZ | 383 | 1.152,830 | 9.523,000 | 28.989,630 |
| 08.10.2026 | 09:48:06.831 | 2,740 BZ | 385 | 1.054,900 | 9.140,000 | 27.836,800 |
| 08.10.2026 | 09:47:52.402 | 2,750 BZ | 385 | 1.058,750 | 8.755,000 | 26.781,900 |
| 08.10.2026 | 09:42:46.597 | 2,790 BZ | 385 | 1.074,150 | 8.370,000 | 25.723,150 |
| 08.10.2026 | 09:42:12.068 | 3,000 BZ | 385 | 1.155,000 | 7.985,000 | 24.649,000 |
| 08.10.2026 | 09:37:15.910 | 2,650 BZ | 1.000 | 2.650,000 | 7.600,000 | 23.494,000 |
| 08.10.2026 | 09:37:06.723 | 2,580 BZ | 1.000 | 2.580,000 | 6.600,000 | 20.844,000 |
| 08.10.2026 | 09:25:13.607 | 2,880 BZ | 1.000 | 2.880,000 | 5.600,000 | 18.264,000 |
| 08.10.2026 | 09:25:08.276 | 2,930 BZ | 1.000 | 2.930,000 | 4.600,000 | 15.384,000 |
| 08.10.2026 | 09:25:03.864 | 2,980 G | - | - | 3.600,000 | 12.454,000 |
| 08.10.2026 | 09:23:35.683 | 2,950 BZ | 400 | 1.180,000 | 3.600,000 | 12.454,000 |
| 08.10.2026 | 09:23:27.500 | 2,990 BZ | 400 | 1.196,000 | 3.200,000 | 11.274,000 |
| 08.10.2026 | 09:21:55.734 | 2,780 BZ | 400 | 1.112,000 | 2.400,000 | 8.902,000 |
| 08.10.2026 | 08:20:23.617 | 3,890 BZ | 1.000 | 3.890,000 | 2.000,000 | 7.790,000 |
| 08.10.2026 | 08:19:35.275 | 3,900 BZ | 1.000 | 3.900,000 | 1.000,000 | 3.900,000 |
| 07.10.2026 | 21:13:14.639 | 5,120 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 21:13:14.639 | 5,120 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 20:10:43.017 | 5,160 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 19:14:20.126 | 5,230 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 18:12:02.506 | 5,110 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 17:21:47.845 | 4,350 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 16:13:29.987 | 4,370 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 15:46:24.738 | 4,370 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 14:16:50.583 | 5,150 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 13:09:28.815 | 4,710 G | - | - | 6.678,000 | 35.747,480 |
| 07.10.2026 | 12:20:34.194 | 4,980 BZ | 1.000 | 4.980,000 | 6.678,000 | 35.747,480 |
| 07.10.2026 | 12:20:21.592 | 5,000 BZ | 1.000 | 5.000,000 | 5.678,000 | 30.767,480 |