DAX/KO/Call [24670]/MS
WKN MR1NYD
ISIN DE000MR1NYD9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.06.2026 | 21:01:28.161 | 4,090 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 21:01:28.161 | 4,090 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 19:53:39.483 | 4,070 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 19:11:10.193 | 4,060 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 18:08:15.622 | 4,220 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 17:13:56.870 | 4,580 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 16:12:37.628 | 4,650 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 15:42:41.436 | 4,350 G | - | - | 10.990,000 | 47.260,200 |
| 19.06.2026 | 15:38:35.064 | 4,470 BZ | 350 | 1.564,500 | 10.990,000 | 47.260,200 |
| 19.06.2026 | 15:38:24.579 | 4,450 BZ | 350 | 1.557,500 | 10.640,000 | 45.695,700 |
| 19.06.2026 | 15:36:27.824 | 4,510 BZ | 350 | 1.578,500 | 10.290,000 | 44.138,200 |
| 19.06.2026 | 15:36:23.122 | 4,550 BZ | 350 | 1.592,500 | 9.940,000 | 42.559,700 |
| 19.06.2026 | 15:08:05.237 | 4,510 BZ | 380 | 1.713,800 | 9.590,000 | 40.967,200 |
| 19.06.2026 | 15:07:06.645 | 4,490 BZ | 380 | 1.706,200 | 9.210,000 | 39.253,400 |
| 19.06.2026 | 15:06:05.365 | 4,620 BZ | 380 | 1.755,600 | 8.830,000 | 37.547,200 |
| 19.06.2026 | 15:06:00.075 | 4,660 BZ | 380 | 1.770,800 | 8.450,000 | 35.791,600 |
| 19.06.2026 | 15:05:32.256 | 4,710 BZ | 370 | 1.742,700 | 8.070,000 | 34.020,800 |
| 19.06.2026 | 15:04:02.300 | 4,700 BZ | 370 | 1.739,000 | 7.700,000 | 32.278,100 |
| 19.06.2026 | 14:56:51.198 | 4,530 BZ | 370 | 1.676,100 | 7.330,000 | 30.539,100 |
| 19.06.2026 | 14:56:43.129 | 4,560 BZ | 370 | 1.687,200 | 6.960,000 | 28.863,000 |
| 19.06.2026 | 14:54:10.067 | 4,350 BZ | 400 | 1.740,000 | 6.590,000 | 27.175,800 |
| 19.06.2026 | 14:50:48.815 | 4,020 BZ | 400 | 1.608,000 | 6.190,000 | 25.435,800 |
| 19.06.2026 | 14:49:38.385 | 3,760 BZ | 460 | 1.729,600 | 5.790,000 | 23.827,800 |
| 19.06.2026 | 14:49:33.037 | 3,750 BZ | 460 | 1.725,000 | 5.330,000 | 22.098,200 |
| 19.06.2026 | 14:47:04.468 | 3,880 BZ | 460 | 1.784,800 | 4.870,000 | 20.373,200 |
| 19.06.2026 | 14:45:42.451 | 3,840 BZ | 460 | 1.766,400 | 4.410,000 | 18.588,400 |
| 19.06.2026 | 14:30:26.852 | 3,970 BZ | 400 | 1.588,000 | 3.950,000 | 16.822,000 |
| 19.06.2026 | 14:30:14.218 | 3,920 BZ | 400 | 1.568,000 | 3.550,000 | 15.234,000 |
| 19.06.2026 | 14:16:17.118 | 3,870 BZ | 400 | 1.548,000 | 3.150,000 | 13.666,000 |
| 19.06.2026 | 14:16:12.547 | 3,880 BZ | 400 | 1.552,000 | 2.750,000 | 12.118,000 |
| 19.06.2026 | 14:14:35.491 | 4,040 BZ | 400 | 1.616,000 | 2.350,000 | 10.566,000 |
| 19.06.2026 | 14:14:30.316 | 4,030 BZ | 400 | 1.612,000 | 1.950,000 | 8.950,000 |
| 19.06.2026 | 14:13:16.006 | 4,120 G | - | - | 1.550,000 | 7.338,000 |
| 19.06.2026 | 14:02:06.689 | 4,360 BZ | 400 | 1.744,000 | 1.550,000 | 7.338,000 |
| 19.06.2026 | 13:55:49.478 | 4,260 BZ | 400 | 1.704,000 | 1.150,000 | 5.594,000 |
| 19.06.2026 | 13:07:53.625 | 4,620 G | - | - | 750,000 | 3.890,000 |
| 19.06.2026 | 12:21:24.616 | 5,080 G | - | - | 750,000 | 3.890,000 |
| 19.06.2026 | 12:00:44.762 | 5,150 BZ | 250 | 1.287,500 | 750,000 | 3.890,000 |
| 19.06.2026 | 12:00:40.048 | 5,130 BZ | 250 | 1.282,500 | 500,000 | 2.602,500 |
| 19.06.2026 | 11:58:45.120 | 5,310 G | - | - | 250,000 | 1.320,000 |
| 19.06.2026 | 11:40:02.266 | 5,280 BZ | 250 | 1.320,000 | 250,000 | 1.320,000 |
| 19.06.2026 | 11:17:11.368 | 4,980 G | - | - | - | - |
| 19.06.2026 | 10:06:50.337 | 5,600 G | - | - | - | - |
| 19.06.2026 | 09:35:54.962 | 5,020 G | - | - | - | - |
| 19.06.2026 | 09:04:22.764 | 4,470 G | - | - | - | - |
| 19.06.2026 | 08:10:53.557 | 3,650 G | - | - | - | - |
| 18.06.2026 | 21:12:55.395 | 4,270 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 21:12:55.395 | 4,270 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 19:14:11.581 | 4,660 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 18:10:00.027 | 4,510 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 16:09:57.891 | 3,860 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 15:56:42.048 | 3,610 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 14:15:52.781 | 3,810 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 13:08:51.881 | 3,090 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 12:31:17.607 | 3,860 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 12:23:01.461 | 3,840 G | - | - | 3.400,000 | 12.092,000 |
| 18.06.2026 | 12:00:21.855 | 3,580 BZ | 500 | 1.790,000 | 3.400,000 | 12.092,000 |
| 18.06.2026 | 11:20:51.475 | 3,360 G | - | - | 2.400,000 | 8.517,000 |
| 18.06.2026 | 11:15:18.612 | 3,260 BZ | 500 | 1.630,000 | 2.400,000 | 8.517,000 |
| 18.06.2026 | 11:08:10.075 | 3,050 BZ | 500 | 1.525,000 | 1.900,000 | 6.887,000 |
| 18.06.2026 | 10:05:34.482 | 3,980 G | - | - | 1.400,000 | 5.362,000 |
| 18.06.2026 | 09:04:04.901 | 3,910 G | - | - | 1.400,000 | 5.362,000 |
| 18.06.2026 | 09:03:43.313 | 3,890 BZ | 350 | 1.361,500 | 1.400,000 | 5.362,000 |
| 18.06.2026 | 09:03:38.052 | 3,880 BZ | 350 | 1.358,000 | 1.050,000 | 4.000,500 |
| 18.06.2026 | 08:58:23.069 | 3,770 BZ | 350 | 1.319,500 | 700,000 | 2.642,500 |
| 18.06.2026 | 08:57:41.587 | 3,780 BZ | 350 | 1.323,000 | 350,000 | 1.323,000 |
| 18.06.2026 | 08:11:07.182 | 3,110 G | - | - | - | - |
| 17.06.2026 | 21:14:34.983 | 3,140 G | - | - | 7.000,000 | 21.811,700 |
| 17.06.2026 | 21:14:34.983 | 3,140 G | - | - | 7.000,000 | 21.811,700 |
| 17.06.2026 | 19:15:46.880 | 3,360 G | - | - | 7.000,000 | 21.811,700 |
| 17.06.2026 | 19:09:55.923 | 3,340 BZ | 430 | 1.436,200 | 7.000,000 | 21.811,700 |
| 17.06.2026 | 19:09:46.821 | 3,330 BZ | 430 | 1.431,900 | 6.570,000 | 20.375,500 |
| 17.06.2026 | 18:13:32.157 | 3,610 G | - | - | 6.140,000 | 18.943,600 |
| 17.06.2026 | 17:24:04.259 | 3,170 BZ | 430 | 1.363,100 | 6.140,000 | 18.943,600 |
| 17.06.2026 | 17:23:58.868 | 3,180 BZ | 430 | 1.367,400 | 5.710,000 | 17.580,500 |
| 17.06.2026 | 17:21:39.776 | 3,240 G | - | - | 5.280,000 | 16.213,100 |
| 17.06.2026 | 17:18:05.934 | 3,190 BZ | 430 | 1.371,700 | 5.280,000 | 16.213,100 |
| 17.06.2026 | 17:17:55.859 | 3,180 BZ | 430 | 1.367,400 | 4.850,000 | 14.841,400 |
| 17.06.2026 | 16:17:35.952 | 2,700 G | - | - | 4.420,000 | 13.474,000 |
| 17.06.2026 | 15:47:00.413 | 2,800 G | - | - | 4.420,000 | 13.474,000 |
| 17.06.2026 | 14:47:03.595 | 3,080 BZ | 430 | 1.324,400 | 4.420,000 | 13.474,000 |
| 17.06.2026 | 14:46:49.073 | 3,110 BZ | 430 | 1.337,300 | 3.990,000 | 12.149,600 |
| 17.06.2026 | 14:15:13.326 | 2,880 G | - | - | 3.560,000 | 10.812,300 |
| 17.06.2026 | 14:13:31.626 | 2,870 BZ | 460 | 1.320,200 | 3.560,000 | 10.812,300 |
| 17.06.2026 | 14:13:26.171 | 2,860 BZ | 460 | 1.315,600 | 3.100,000 | 9.492,100 |
| 17.06.2026 | 13:56:01.779 | 2,750 BZ | 460 | 1.265,000 | 2.640,000 | 8.176,500 |
| 17.06.2026 | 13:55:56.139 | 2,770 BZ | 460 | 1.274,200 | 2.180,000 | 6.911,500 |
| 17.06.2026 | 13:43:05.835 | 3,090 BZ | 430 | 1.328,700 | 1.720,000 | 5.637,300 |
| 17.06.2026 | 13:43:01.090 | 3,070 BZ | 430 | 1.320,100 | 1.290,000 | 4.308,600 |
| 17.06.2026 | 13:23:27.848 | 3,470 BZ | 430 | 1.492,100 | 860,000 | 2.988,500 |
| 17.06.2026 | 13:23:01.486 | 3,480 BZ | 430 | 1.496,400 | 430,000 | 1.496,400 |
| 17.06.2026 | 13:08:12.040 | 3,630 G | - | - | - | - |
| 17.06.2026 | 12:19:10.687 | 3,220 G | - | - | - | - |
| 17.06.2026 | 11:16:53.704 | 2,720 G | - | - | - | - |
| 17.06.2026 | 10:11:11.535 | 2,430 G | - | - | - | - |
| 17.06.2026 | 09:42:03.151 | 2,460 G | - | - | - | - |
| 17.06.2026 | 09:06:32.151 | 2,560 G | - | - | - | - |
| 17.06.2026 | 08:13:04.665 | 2,660 G | - | - | - | - |
| 16.06.2026 | 21:12:36.533 | 1,850 G | - | - | - | - |
| 16.06.2026 | 21:12:36.533 | 1,850 G | - | - | - | - |