DAX/KO/Call [endlos]/MS
WKN MR1NCY
ISIN DE000MR1NCY1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:12:17.460 | 6,100 G | - | - | 15.564,000 | 122.942,020 |
| 10.09.2026 | 21:12:17.460 | 6,100 G | - | - | 15.564,000 | 122.942,020 |
| 10.09.2026 | 19:12:35.310 | 6,450 G | - | - | 15.564,000 | 122.942,020 |
| 10.09.2026 | 18:10:48.021 | 6,230 G | - | - | 15.564,000 | 122.942,020 |
| 10.09.2026 | 18:10:15.595 | 6,220 BZ | 300 | 1.866,000 | 15.564,000 | 122.942,020 |
| 10.09.2026 | 18:10:04.093 | 6,190 BZ | 300 | 1.857,000 | 15.264,000 | 121.076,020 |
| 10.09.2026 | 17:48:54.118 | 6,520 BZ | 200 | 1.304,000 | 14.964,000 | 119.219,020 |
| 10.09.2026 | 17:48:28.787 | 6,530 BZ | 200 | 1.306,000 | 14.764,000 | 117.915,020 |
| 10.09.2026 | 17:43:24.826 | 6,700 BZ | 300 | 2.010,000 | 14.564,000 | 116.609,020 |
| 10.09.2026 | 17:43:19.292 | 6,690 BZ | 300 | 2.007,000 | 14.264,000 | 114.599,020 |
| 10.09.2026 | 17:39:15.657 | 6,590 BZ | 300 | 1.977,000 | 13.964,000 | 112.592,020 |
| 10.09.2026 | 17:39:07.981 | 6,570 BZ | 300 | 1.971,000 | 13.664,000 | 110.615,020 |
| 10.09.2026 | 17:21:58.944 | 6,870 G | - | - | 13.364,000 | 108.644,020 |
| 10.09.2026 | 16:29:25.019 | 7,290 BZ | 150 | 1.093,500 | 13.364,000 | 108.644,020 |
| 10.09.2026 | 16:28:47.596 | 7,360 BZ | 150 | 1.104,000 | 13.214,000 | 107.550,520 |
| 10.09.2026 | 16:26:25.609 | 7,680 BZ | 150 | 1.152,000 | 13.064,000 | 106.446,520 |
| 10.09.2026 | 16:22:35.115 | 7,450 BZ | 156 | 1.162,200 | 12.764,000 | 104.129,020 |
| 10.09.2026 | 16:22:13.794 | 7,470 BZ | 156 | 1.165,320 | 12.608,000 | 102.966,820 |
| 10.09.2026 | 16:16:51.704 | 7,030 G | - | - | 12.452,000 | 101.801,500 |
| 10.09.2026 | 15:45:16.288 | 7,240 G | - | - | 12.452,000 | 101.801,500 |
| 10.09.2026 | 15:07:06.741 | 7,370 BZ | 6 | 44,220 | 12.452,000 | 101.801,500 |
| 10.09.2026 | 15:04:32.988 | 7,430 BZ | 156 | 1.159,080 | 12.446,000 | 101.757,280 |
| 10.09.2026 | 15:04:16.000 | 7,420 BZ | 150 | 1.113,000 | 12.290,000 | 100.598,200 |
| 10.09.2026 | 15:03:50.203 | 7,290 BZ | 150 | 1.093,500 | 12.140,000 | 99.485,200 |
| 10.09.2026 | 15:03:25.559 | 7,280 BZ | 150 | 1.092,000 | 11.990,000 | 98.391,700 |
| 10.09.2026 | 14:58:51.085 | 7,070 BZ | 150 | 1.060,500 | 11.840,000 | 97.299,700 |
| 10.09.2026 | 14:56:57.263 | 7,060 BZ | 150 | 1.059,000 | 11.690,000 | 96.239,200 |
| 10.09.2026 | 14:43:34.191 | 7,320 BZ | 150 | 1.098,000 | 11.540,000 | 95.180,200 |
| 10.09.2026 | 14:42:01.261 | 7,260 BZ | 150 | 1.089,000 | 11.390,000 | 94.082,200 |
| 10.09.2026 | 14:40:18.842 | 7,320 BZ | 150 | 1.098,000 | 11.090,000 | 91.910,200 |
| 10.09.2026 | 14:38:19.668 | 7,280 BZ | 150 | 1.092,000 | 10.940,000 | 90.812,200 |
| 10.09.2026 | 14:37:04.960 | 7,120 BZ | 150 | 1.068,000 | 10.790,000 | 89.720,200 |
| 10.09.2026 | 14:35:27.976 | 7,060 BZ | 600 | 4.236,000 | 10.640,000 | 88.652,200 |
| 10.09.2026 | 14:34:38.678 | 6,930 BZ | 350 | 2.425,500 | 10.040,000 | 84.416,200 |
| 10.09.2026 | 14:33:25.722 | 7,180 BZ | 250 | 1.795,000 | 9.690,000 | 81.990,700 |
| 10.09.2026 | 14:32:44.184 | 7,240 BZ | 250 | 1.810,000 | 9.440,000 | 80.195,700 |
| 10.09.2026 | 14:32:03.809 | 7,390 BZ | 250 | 1.847,500 | 9.190,000 | 78.385,700 |
| 10.09.2026 | 14:31:43.961 | 7,430 BZ | 150 | 1.114,500 | 8.940,000 | 76.538,200 |
| 10.09.2026 | 14:31:16.756 | 7,450 BZ | 150 | 1.117,500 | 8.790,000 | 75.423,700 |
| 10.09.2026 | 14:28:31.608 | 7,530 BZ | 310 | 2.334,300 | 8.640,000 | 74.306,200 |
| 10.09.2026 | 14:28:27.437 | 7,530 BZ | 310 | 2.334,300 | 8.330,000 | 71.971,900 |
| 10.09.2026 | 14:15:44.985 | 8,230 G | - | - | 8.020,000 | 69.637,600 |
| 10.09.2026 | 13:54:46.524 | 8,500 BZ | 130 | 1.105,000 | 8.020,000 | 69.637,600 |
| 10.09.2026 | 13:53:21.901 | 8,510 BZ | 130 | 1.106,300 | 7.890,000 | 68.532,600 |
| 10.09.2026 | 13:47:43.589 | 8,790 BZ | 130 | 1.142,700 | 7.760,000 | 67.426,300 |
| 10.09.2026 | 13:47:39.840 | 8,760 BZ | 130 | 1.138,800 | 7.630,000 | 66.283,600 |
| 10.09.2026 | 13:45:55.920 | 8,870 BZ | 250 | 2.217,500 | 7.500,000 | 65.144,800 |
| 10.09.2026 | 13:45:49.428 | 8,860 BZ | 250 | 2.215,000 | 7.250,000 | 62.927,300 |
| 10.09.2026 | 13:44:49.992 | 8,880 BZ | 470 | 4.173,600 | 7.000,000 | 60.712,300 |
| 10.09.2026 | 13:44:33.257 | 8,830 BZ | 470 | 4.150,100 | 6.530,000 | 56.538,700 |
| 10.09.2026 | 13:25:01.605 | 8,650 G | - | - | 6.060,000 | 52.388,600 |
| 10.09.2026 | 13:09:05.147 | 8,640 G | - | - | 6.060,000 | 52.388,600 |
| 10.09.2026 | 12:59:49.045 | 8,610 BZ | 120 | 1.033,200 | 6.060,000 | 52.388,600 |
| 10.09.2026 | 12:59:34.788 | 8,620 BZ | 120 | 1.034,400 | 5.940,000 | 51.355,400 |
| 10.09.2026 | 12:58:34.649 | 8,620 BZ | 350 | 3.017,000 | 5.820,000 | 50.321,000 |
| 10.09.2026 | 12:58:06.611 | 8,680 BZ | 100 | 868,000 | 5.470,000 | 47.304,000 |
| 10.09.2026 | 12:57:46.289 | 8,740 BZ | 250 | 2.185,000 | 5.370,000 | 46.436,000 |
| 10.09.2026 | 12:57:08.214 | 8,820 BZ | 300 | 2.646,000 | 5.120,000 | 44.251,000 |
| 10.09.2026 | 12:56:43.705 | 8,900 BZ | 300 | 2.670,000 | 4.820,000 | 41.605,000 |
| 10.09.2026 | 12:54:31.622 | 8,610 BZ | 100 | 861,000 | 4.520,000 | 38.935,000 |
| 10.09.2026 | 12:53:58.826 | 8,600 BZ | 100 | 860,000 | 4.420,000 | 38.074,000 |
| 10.09.2026 | 12:49:02.810 | 8,690 BZ | 200 | 1.738,000 | 4.320,000 | 37.214,000 |
| 10.09.2026 | 12:48:59.171 | 8,710 BZ | 200 | 1.742,000 | 4.120,000 | 35.476,000 |
| 10.09.2026 | 12:48:58.974 | 8,700 BZ | 250 | 2.175,000 | 3.920,000 | 33.734,000 |
| 10.09.2026 | 12:48:41.003 | 8,720 BZ | 250 | 2.180,000 | 3.670,000 | 31.559,000 |
| 10.09.2026 | 12:47:29.273 | 8,570 BZ | 250 | 2.142,500 | 3.420,000 | 29.379,000 |
| 10.09.2026 | 12:47:20.588 | 8,590 BZ | 250 | 2.147,500 | 3.170,000 | 27.236,500 |
| 10.09.2026 | 12:43:05.688 | 8,670 BZ | 430 | 3.728,100 | 2.920,000 | 25.089,000 |
| 10.09.2026 | 12:39:29.850 | 8,690 BZ | 430 | 3.736,700 | 2.490,000 | 21.360,900 |
| 10.09.2026 | 12:20:40.345 | 8,610 BZ | 150 | 1.291,500 | 2.060,000 | 17.624,200 |
| 10.09.2026 | 12:19:53.373 | 8,630 G | - | - | 1.910,000 | 16.332,700 |
| 10.09.2026 | 12:18:59.866 | 8,610 BZ | 150 | 1.291,500 | 1.910,000 | 16.332,700 |
| 10.09.2026 | 12:04:09.834 | 8,530 BZ | 150 | 1.279,500 | 1.760,000 | 15.041,200 |
| 10.09.2026 | 12:02:50.305 | 8,490 BZ | 150 | 1.273,500 | 1.610,000 | 13.761,700 |
| 10.09.2026 | 11:56:51.765 | 8,360 BZ | 150 | 1.254,000 | 1.460,000 | 12.488,200 |
| 10.09.2026 | 11:53:35.059 | 8,260 BZ | 150 | 1.239,000 | 1.310,000 | 11.234,200 |
| 10.09.2026 | 11:51:58.910 | 8,310 BZ | 150 | 1.246,500 | 1.160,000 | 9.995,200 |
| 10.09.2026 | 11:51:41.237 | 8,300 BZ | 150 | 1.245,000 | 1.010,000 | 8.748,700 |
| 10.09.2026 | 11:17:59.156 | 8,260 G | - | - | 860,000 | 7.503,700 |
| 10.09.2026 | 10:56:39.767 | 8,000 BZ | 130 | 1.040,000 | 860,000 | 7.503,700 |
| 10.09.2026 | 10:56:08.158 | 7,990 BZ | 130 | 1.038,700 | 730,000 | 6.463,700 |
| 10.09.2026 | 10:07:42.053 | 8,410 G | - | - | 600,000 | 5.425,000 |
| 10.09.2026 | 09:43:46.439 | 8,460 G | - | - | 600,000 | 5.425,000 |
| 10.09.2026 | 09:05:32.253 | 8,500 G | - | - | 600,000 | 5.425,000 |
| 10.09.2026 | 08:12:42.281 | 8,830 G | - | - | 600,000 | 5.425,000 |
| 10.09.2026 | 08:01:55.917 | 9,060 BZ | 50 | 453,000 | 600,000 | 5.425,000 |
| 10.09.2026 | 08:01:49.881 | 9,040 BZ | 300 | 2.712,000 | 550,000 | 4.972,000 |
| 10.09.2026 | 08:01:19.023 | 9,040 BZ | 250 | 2.260,000 | 250,000 | 2.260,000 |
| 09.09.2026 | 21:52:01.028 | 8,170 BZ | 175 | 1.429,750 | 1.660,000 | 14.713,900 |
| 09.09.2026 | 21:52:01.028 | 8,170 BZ | 175 | 1.429,750 | 1.660,000 | 14.713,900 |
| 09.09.2026 | 21:51:57.690 | 8,170 BZ | 175 | 1.429,750 | 1.485,000 | 13.284,150 |
| 09.09.2026 | 21:12:28.776 | 8,430 G | - | - | 1.310,000 | 11.854,400 |
| 09.09.2026 | 19:12:24.990 | 8,490 G | - | - | 1.310,000 | 11.854,400 |
| 09.09.2026 | 18:10:07.230 | 8,280 G | - | - | 1.310,000 | 11.854,400 |
| 09.09.2026 | 16:28:21.911 | 8,490 BZ | 125 | 1.061,250 | 1.185,000 | 10.791,900 |
| 09.09.2026 | 16:13:42.422 | 8,660 G | - | - | 1.060,000 | 9.730,650 |
| 09.09.2026 | 15:43:12.955 | 8,430 G | - | - | 1.060,000 | 9.730,650 |
| 09.09.2026 | 15:43:00.927 | 8,410 BZ | 150 | 1.261,500 | 1.060,000 | 9.730,650 |
| 09.09.2026 | 15:42:56.960 | 8,370 BZ | 150 | 1.255,500 | 910,000 | 8.469,150 |
| 09.09.2026 | 15:03:13.860 | 9,590 BZ | 150 | 1.438,500 | 760,000 | 7.213,650 |