DAX/KO/Call [endlos]/MS
WKN MR1NC0
ISIN DE000MR1NC04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18:27:34.309 | 9,410 BZ | 100 | 941,000 | 238.320,000 | 1.946.668,400 |
| 25.09.2026 | 18:27:26.235 | 9,390 BZ | 100 | 939,000 | 238.220,000 | 1.945.727,400 |
| 25.09.2026 | 18:10:52.674 | 9,340 G | - | - | 238.120,000 | 1.944.788,400 |
| 25.09.2026 | 18:08:15.543 | 9,290 BZ | 100 | 929,000 | 238.120,000 | 1.944.788,400 |
| 25.09.2026 | 18:08:06.772 | 9,280 BZ | 100 | 928,000 | 238.020,000 | 1.943.859,400 |
| 25.09.2026 | 18:07:37.725 | 9,280 BZ | 500 | 4.640,000 | 237.920,000 | 1.942.931,400 |
| 25.09.2026 | 18:07:31.933 | 9,290 BZ | 500 | 4.645,000 | 237.420,000 | 1.938.291,400 |
| 25.09.2026 | 18:04:43.171 | 9,060 BZ | 500 | 4.530,000 | 236.920,000 | 1.933.646,400 |
| 25.09.2026 | 18:04:37.193 | 9,090 BZ | 500 | 4.545,000 | 236.420,000 | 1.929.116,400 |
| 25.09.2026 | 18:02:16.253 | 8,900 BZ | 1.000 | 8.900,000 | 235.920,000 | 1.924.571,400 |
| 25.09.2026 | 17:49:06.431 | 8,030 BZ | 7.000 | 56.210,000 | 234.920,000 | 1.915.671,400 |
| 25.09.2026 | 17:48:36.317 | 8,010 G | - | - | 227.920,000 | 1.859.461,400 |
| 25.09.2026 | 17:47:58.853 | 8,010 G | - | - | 227.920,000 | 1.859.461,400 |
| 25.09.2026 | 17:40:20.508 | 7,910 BZ | 3.000 | 23.730,000 | 227.920,000 | 1.859.461,400 |
| 25.09.2026 | 17:37:02.542 | 7,920 BZ | 2.000 | 15.840,000 | 224.920,000 | 1.835.731,400 |
| 25.09.2026 | 17:34:55.357 | 8,080 BZ | 2.000 | 16.160,000 | 222.920,000 | 1.819.891,400 |
| 25.09.2026 | 17:27:24.305 | 7,930 BZ | 5.000 | 39.650,000 | 220.920,000 | 1.803.731,400 |
| 25.09.2026 | 17:23:03.343 | 7,900 G | - | - | 215.920,000 | 1.764.081,400 |
| 25.09.2026 | 17:21:11.809 | 7,790 G | - | - | 215.920,000 | 1.764.081,400 |
| 25.09.2026 | 17:09:36.722 | 7,720 BZ | 4.000 | 30.880,000 | 215.920,000 | 1.764.081,400 |
| 25.09.2026 | 17:09:07.073 | 7,800 BZ | 4.000 | 31.200,000 | 211.920,000 | 1.733.201,400 |
| 25.09.2026 | 16:56:42.042 | 7,770 BZ | 12.000 | 93.240,000 | 207.920,000 | 1.702.001,400 |
| 25.09.2026 | 16:56:26.832 | 7,760 BZ | 12.000 | 93.120,000 | 195.920,000 | 1.608.761,400 |
| 25.09.2026 | 16:48:05.923 | 7,700 G | - | - | 183.920,000 | 1.515.641,400 |
| 25.09.2026 | 16:46:44.128 | 7,670 BZ | 6.000 | 46.020,000 | 183.920,000 | 1.515.641,400 |
| 25.09.2026 | 16:42:37.980 | 7,460 BZ | 6.000 | 44.760,000 | 177.920,000 | 1.469.621,400 |
| 25.09.2026 | 16:34:28.302 | 7,730 G | - | - | 171.920,000 | 1.424.861,400 |
| 25.09.2026 | 16:19:23.463 | 7,510 G | - | - | 171.920,000 | 1.424.861,400 |
| 25.09.2026 | 16:04:11.224 | 7,830 BZ | 2.000 | 15.660,000 | 171.920,000 | 1.424.861,400 |
| 25.09.2026 | 16:03:49.982 | 7,840 BZ | 2.000 | 15.680,000 | 169.920,000 | 1.409.201,400 |
| 25.09.2026 | 16:00:43.870 | 8,140 BZ | 4.000 | 32.560,000 | 167.920,000 | 1.393.521,400 |
| 25.09.2026 | 15:58:45.542 | 8,310 G | - | - | 163.920,000 | 1.360.961,400 |
| 25.09.2026 | 15:50:34.264 | 8,130 BZ | 3.000 | 24.390,000 | 163.920,000 | 1.360.961,400 |
| 25.09.2026 | 15:50:19.999 | 8,120 G | - | - | 160.920,000 | 1.336.571,400 |
| 25.09.2026 | 15:49:05.893 | 8,070 BZ | 3.000 | 24.210,000 | 160.920,000 | 1.336.571,400 |
| 25.09.2026 | 15:47:09.182 | 8,190 BZ | 3.000 | 24.570,000 | 157.920,000 | 1.312.361,400 |
| 25.09.2026 | 15:46:29.439 | 8,170 BZ | 2.000 | 16.340,000 | 154.920,000 | 1.287.791,400 |
| 25.09.2026 | 15:46:25.772 | 8,180 G | - | - | 152.920,000 | 1.271.451,400 |
| 25.09.2026 | 15:46:24.894 | 8,180 BZ | 2.000 | 16.360,000 | 152.920,000 | 1.271.451,400 |
| 25.09.2026 | 15:42:06.040 | 8,430 BZ | 6.000 | 50.580,000 | 150.920,000 | 1.255.091,400 |
| 25.09.2026 | 15:40:27.560 | 8,360 BZ | 6.000 | 50.160,000 | 144.920,000 | 1.204.511,400 |
| 25.09.2026 | 15:39:51.403 | 8,360 BZ | 6.000 | 50.160,000 | 138.920,000 | 1.154.351,400 |
| 25.09.2026 | 15:39:23.474 | 8,230 G | - | - | 132.920,000 | 1.104.191,400 |
| 25.09.2026 | 15:38:47.917 | 8,310 BZ | 6.000 | 49.860,000 | 132.920,000 | 1.104.191,400 |
| 25.09.2026 | 15:28:19.329 | 8,100 BZ | 4.000 | 32.400,000 | 126.920,000 | 1.054.331,400 |
| 25.09.2026 | 15:25:54.684 | 8,110 BZ | 4.000 | 32.440,000 | 122.920,000 | 1.021.931,400 |
| 25.09.2026 | 15:24:28.913 | 8,230 BZ | 2.000 | 16.460,000 | 118.920,000 | 989.491,400 |
| 25.09.2026 | 15:24:24.977 | 8,250 BZ | 2.000 | 16.500,000 | 116.920,000 | 973.031,400 |
| 25.09.2026 | 15:23:32.704 | 8,270 BZ | 2.000 | 16.540,000 | 114.920,000 | 956.531,400 |
| 25.09.2026 | 15:23:28.887 | 8,280 BZ | 2.000 | 16.560,000 | 112.920,000 | 939.991,400 |
| 25.09.2026 | 15:20:18.961 | 8,280 BZ | 2.000 | 16.560,000 | 110.920,000 | 923.431,400 |
| 25.09.2026 | 15:20:12.174 | 8,300 BZ | 2.000 | 16.600,000 | 108.920,000 | 906.871,400 |
| 25.09.2026 | 15:10:35.965 | 8,660 BZ | 4.000 | 34.640,000 | 106.920,000 | 890.271,400 |
| 25.09.2026 | 15:09:20.831 | 8,520 BZ | 7.000 | 59.640,000 | 102.920,000 | 855.631,400 |
| 25.09.2026 | 15:09:00.116 | 8,500 BZ | 7.000 | 59.500,000 | 95.920,000 | 795.991,400 |
| 25.09.2026 | 15:06:34.676 | 8,490 G | - | - | 88.920,000 | 736.491,400 |
| 25.09.2026 | 14:55:56.691 | 8,370 BZ | 3.000 | 25.110,000 | 88.920,000 | 736.491,400 |
| 25.09.2026 | 14:54:59.121 | 8,440 BZ | 4.000 | 33.760,000 | 85.920,000 | 711.381,400 |
| 25.09.2026 | 14:53:57.904 | 8,470 BZ | 4.000 | 33.880,000 | 81.920,000 | 677.621,400 |
| 25.09.2026 | 14:53:19.622 | 8,380 G | - | - | 77.920,000 | 643.741,400 |
| 25.09.2026 | 14:49:10.397 | 8,590 BZ | 4.000 | 34.360,000 | 77.920,000 | 643.741,400 |
| 25.09.2026 | 14:28:24.181 | 8,410 BZ | 5.000 | 42.050,000 | 73.920,000 | 609.381,400 |
| 25.09.2026 | 14:27:39.384 | 8,370 BZ | 5.000 | 41.850,000 | 68.920,000 | 567.331,400 |
| 25.09.2026 | 14:26:10.329 | 8,360 G | - | - | 63.920,000 | 525.481,400 |
| 25.09.2026 | 14:16:43.447 | 8,100 BZ | 2.000 | 16.200,000 | 63.920,000 | 525.481,400 |
| 25.09.2026 | 14:16:33.453 | 8,120 BZ | 2.000 | 16.240,000 | 61.920,000 | 509.281,400 |
| 25.09.2026 | 14:16:15.006 | 8,150 G | - | - | 59.920,000 | 493.041,400 |
| 25.09.2026 | 14:14:08.124 | 8,290 BZ | 2.000 | 16.580,000 | 59.920,000 | 493.041,400 |
| 25.09.2026 | 14:11:01.927 | 8,190 BZ | 2.000 | 16.380,000 | 57.920,000 | 476.461,400 |
| 25.09.2026 | 14:06:38.431 | 8,350 BZ | 1.000 | 8.350,000 | 55.920,000 | 460.081,400 |
| 25.09.2026 | 14:04:47.661 | 8,290 BZ | 1.000 | 8.290,000 | 54.920,000 | 451.731,400 |
| 25.09.2026 | 13:08:36.948 | 8,330 G | - | - | 53.920,000 | 443.441,400 |
| 25.09.2026 | 12:49:11.968 | 8,090 BZ | 1.000 | 8.090,000 | 53.920,000 | 443.441,400 |
| 25.09.2026 | 12:49:06.485 | 8,120 BZ | 1.000 | 8.120,000 | 52.920,000 | 435.351,400 |
| 25.09.2026 | 12:12:38.010 | 8,640 G | - | - | 51.920,000 | 427.231,400 |
| 25.09.2026 | 11:46:21.900 | 8,500 G | - | - | 51.920,000 | 427.231,400 |
| 25.09.2026 | 11:36:56.718 | 8,520 BZ | 100 | 852,000 | 51.920,000 | 427.231,400 |
| 25.09.2026 | 11:36:44.391 | 8,500 BZ | 100 | 850,000 | 51.820,000 | 426.379,400 |
| 25.09.2026 | 11:35:19.493 | 8,590 BZ | 500 | 4.295,000 | 51.720,000 | 425.529,400 |
| 25.09.2026 | 11:35:12.863 | 8,600 BZ | 500 | 4.300,000 | 51.220,000 | 421.234,400 |
| 25.09.2026 | 11:30:18.522 | 8,560 BZ | 1.500 | 12.840,000 | 50.720,000 | 416.934,400 |
| 25.09.2026 | 11:28:29.381 | 8,580 BZ | 1.000 | 8.580,000 | 49.220,000 | 404.094,400 |
| 25.09.2026 | 11:27:39.569 | 8,530 BZ | 500 | 4.265,000 | 48.220,000 | 395.514,400 |
| 25.09.2026 | 11:24:59.189 | 8,810 BZ | 25 | 220,250 | 47.720,000 | 391.249,400 |
| 25.09.2026 | 11:24:38.397 | 8,800 BZ | 25 | 220,000 | 47.695,000 | 391.029,150 |
| 25.09.2026 | 11:17:36.507 | 8,910 BZ | 500 | 4.455,000 | 47.670,000 | 390.809,150 |
| 25.09.2026 | 11:17:29.232 | 8,900 BZ | 500 | 4.450,000 | 47.170,000 | 386.354,150 |
| 25.09.2026 | 11:15:24.927 | 9,000 BZ | 1.000 | 9.000,000 | 46.670,000 | 381.904,150 |
| 25.09.2026 | 11:15:21.303 | 8,990 BZ | 1.000 | 8.990,000 | 45.670,000 | 372.904,150 |
| 25.09.2026 | 11:15:09.519 | 8,930 G | - | - | 44.670,000 | 363.914,150 |
| 25.09.2026 | 11:10:35.192 | 9,020 BZ | 100 | 902,000 | 44.670,000 | 363.914,150 |
| 25.09.2026 | 11:10:19.815 | 9,050 BZ | 100 | 905,000 | 44.570,000 | 363.012,150 |
| 25.09.2026 | 10:52:30.250 | 8,940 BZ | 200 | 1.788,000 | 44.470,000 | 362.107,150 |
| 25.09.2026 | 10:52:25.432 | 8,950 BZ | 200 | 1.790,000 | 44.270,000 | 360.319,150 |
| 25.09.2026 | 10:39:51.831 | 8,760 BZ | 135 | 1.182,600 | 44.070,000 | 358.529,150 |
| 25.09.2026 | 10:39:46.379 | 8,730 BZ | 135 | 1.178,550 | 43.935,000 | 357.346,550 |
| 25.09.2026 | 10:13:21.404 | 8,190 BZ | 4.000 | 32.760,000 | 43.800,000 | 356.168,000 |
| 25.09.2026 | 10:13:05.714 | 8,180 BZ | 4.000 | 32.720,000 | 39.800,000 | 323.408,000 |
| 25.09.2026 | 10:07:16.961 | 7,890 G | - | - | 35.800,000 | 290.688,000 |
| 25.09.2026 | 10:04:49.347 | 7,790 BZ | 2.000 | 15.580,000 | 35.800,000 | 290.688,000 |