DAX/KO/Call [24490]/MS
WKN MR1P0T
ISIN DE000MR1P0T5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:12:19.040 | 19,080 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 21:12:19.040 | 19,080 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 19:12:46.246 | 18,680 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 18:17:00.620 | 18,900 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 17:22:41.995 | 19,370 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 16:14:02.190 | 19,070 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 15:49:11.736 | 19,320 G | - | - | 7.140,000 | 137.210,750 |
| 07.08.2026 | 15:11:03.152 | 19,540 BZ | 55 | 1.074,700 | 7.140,000 | 137.210,750 |
| 07.08.2026 | 15:10:41.866 | 19,530 BZ | 55 | 1.074,150 | 7.085,000 | 136.136,050 |
| 07.08.2026 | 14:42:09.214 | 20,020 BZ | 155 | 3.103,100 | 6.910,000 | 132.673,300 |
| 07.08.2026 | 14:42:02.045 | 20,040 BZ | 55 | 1.102,200 | 6.755,000 | 129.570,200 |
| 07.08.2026 | 14:41:22.465 | 20,020 BZ | 100 | 2.002,000 | 6.700,000 | 128.468,000 |
| 07.08.2026 | 14:41:13.328 | 20,000 BZ | 150 | 3.000,000 | 6.600,000 | 126.466,000 |
| 07.08.2026 | 14:41:00.540 | 19,980 BZ | 150 | 2.997,000 | 6.450,000 | 123.466,000 |
| 07.08.2026 | 14:31:22.514 | 19,680 BZ | 150 | 2.952,000 | 6.300,000 | 120.469,000 |
| 07.08.2026 | 14:31:09.586 | 19,720 BZ | 210 | 4.141,200 | 6.150,000 | 117.517,000 |
| 07.08.2026 | 14:29:47.570 | 19,450 BZ | 60 | 1.167,000 | 5.940,000 | 113.375,800 |
| 07.08.2026 | 14:27:43.235 | 19,580 BZ | 150 | 2.937,000 | 5.880,000 | 112.208,800 |
| 07.08.2026 | 14:16:26.494 | 19,360 G | - | - | 5.020,000 | 95.368,500 |
| 07.08.2026 | 14:08:40.483 | 19,360 BZ | 60 | 1.161,600 | 5.020,000 | 95.368,500 |
| 07.08.2026 | 14:08:34.850 | 19,380 BZ | 60 | 1.162,800 | 4.960,000 | 94.206,900 |
| 07.08.2026 | 14:03:51.948 | 19,500 BZ | 100 | 1.950,000 | 4.670,000 | 88.564,400 |
| 07.08.2026 | 14:03:37.884 | 19,530 BZ | 210 | 4.101,300 | 4.570,000 | 86.614,400 |
| 07.08.2026 | 13:56:51.806 | 19,180 BZ | 60 | 1.150,800 | 4.360,000 | 82.513,100 |
| 07.08.2026 | 13:56:48.058 | 19,170 BZ | 60 | 1.150,200 | 4.300,000 | 81.362,300 |
| 07.08.2026 | 13:10:00.296 | 19,410 G | - | - | 4.240,000 | 80.212,100 |
| 07.08.2026 | 12:52:56.069 | 19,370 BZ | 150 | 2.905,500 | 4.120,000 | 77.894,900 |
| 07.08.2026 | 12:52:48.353 | 19,360 BZ | 150 | 2.904,000 | 3.970,000 | 74.989,400 |
| 07.08.2026 | 12:52:38.072 | 19,350 BZ | 220 | 4.257,000 | 3.820,000 | 72.085,400 |
| 07.08.2026 | 12:52:29.968 | 19,370 BZ | 220 | 4.261,400 | 3.600,000 | 67.828,400 |
| 07.08.2026 | 12:19:48.072 | 19,170 G | - | - | 3.380,000 | 63.567,000 |
| 07.08.2026 | 12:06:45.484 | 19,190 BZ | 60 | 1.151,400 | 3.260,000 | 61.264,800 |
| 07.08.2026 | 12:06:24.991 | 19,170 BZ | 60 | 1.150,200 | 3.200,000 | 60.113,400 |
| 07.08.2026 | 12:05:35.159 | 19,220 BZ | 100 | 1.922,000 | 3.140,000 | 58.963,200 |
| 07.08.2026 | 12:05:31.594 | 19,210 BZ | 100 | 1.921,000 | 3.040,000 | 57.041,200 |
| 07.08.2026 | 12:05:27.745 | 19,200 BZ | 230 | 4.416,000 | 2.940,000 | 55.120,200 |
| 07.08.2026 | 12:05:14.413 | 19,190 BZ | 230 | 4.413,700 | 2.710,000 | 50.704,200 |
| 07.08.2026 | 11:17:19.907 | 18,860 G | - | - | 2.480,000 | 46.290,500 |
| 07.08.2026 | 11:08:25.375 | 18,810 BZ | 70 | 1.316,700 | 2.480,000 | 46.290,500 |
| 07.08.2026 | 11:08:22.140 | 18,810 BZ | 70 | 1.316,700 | 2.410,000 | 44.973,800 |
| 07.08.2026 | 11:04:49.881 | 18,900 BZ | 60 | 1.134,000 | 2.340,000 | 43.657,100 |
| 07.08.2026 | 11:04:45.562 | 18,910 BZ | 60 | 1.134,600 | 2.280,000 | 42.523,100 |
| 07.08.2026 | 11:01:56.905 | 19,000 BZ | 100 | 1.900,000 | 2.220,000 | 41.388,500 |
| 07.08.2026 | 11:01:46.877 | 19,010 BZ | 100 | 1.901,000 | 2.120,000 | 39.488,500 |
| 07.08.2026 | 11:01:39.803 | 19,010 BZ | 130 | 2.471,300 | 2.020,000 | 37.587,500 |
| 07.08.2026 | 11:01:20.309 | 18,990 BZ | 130 | 2.468,700 | 1.890,000 | 35.116,200 |
| 07.08.2026 | 10:57:44.232 | 18,910 BZ | 130 | 2.458,300 | 1.760,000 | 32.647,500 |
| 07.08.2026 | 10:55:09.769 | 18,880 BZ | 60 | 1.132,800 | 1.630,000 | 30.189,200 |
| 07.08.2026 | 10:53:00.572 | 18,730 BZ | 70 | 1.311,100 | 1.570,000 | 29.056,400 |
| 07.08.2026 | 10:52:40.470 | 18,740 BZ | 110 | 2.061,400 | 1.500,000 | 27.745,300 |
| 07.08.2026 | 10:51:38.279 | 18,730 BZ | 110 | 2.060,300 | 1.390,000 | 25.683,900 |
| 07.08.2026 | 10:47:57.550 | 18,680 BZ | 60 | 1.120,800 | 1.280,000 | 23.623,600 |
| 07.08.2026 | 10:47:53.656 | 18,660 BZ | 60 | 1.119,600 | 1.220,000 | 22.502,800 |
| 07.08.2026 | 10:07:16.705 | 18,490 G | - | - | 1.160,000 | 21.383,200 |
| 07.08.2026 | 10:00:25.945 | 18,370 BZ | 60 | 1.102,200 | 1.160,000 | 21.383,200 |
| 07.08.2026 | 09:59:56.616 | 18,380 BZ | 60 | 1.102,800 | 1.100,000 | 20.281,000 |
| 07.08.2026 | 09:45:13.457 | 18,570 BZ | 60 | 1.114,200 | 1.040,000 | 19.178,200 |
| 07.08.2026 | 09:45:03.809 | 18,590 BZ | 60 | 1.115,400 | 980,000 | 18.064,000 |
| 07.08.2026 | 09:44:54.587 | 18,670 BZ | 100 | 1.867,000 | 920,000 | 16.948,600 |
| 07.08.2026 | 09:43:29.153 | 18,660 BZ | 100 | 1.866,000 | 820,000 | 15.081,600 |
| 07.08.2026 | 09:43:02.482 | 18,620 G | - | - | 720,000 | 13.215,600 |
| 07.08.2026 | 09:34:48.446 | 18,380 BZ | 60 | 1.102,800 | 400,000 | 7.258,800 |
| 07.08.2026 | 09:34:42.586 | 18,390 BZ | 60 | 1.103,400 | 340,000 | 6.156,000 |
| 07.08.2026 | 09:06:09.145 | 18,150 G | - | - | 280,000 | 5.052,600 |
| 07.08.2026 | 09:02:19.941 | 18,070 BZ | 140 | 2.529,800 | 280,000 | 5.052,600 |
| 07.08.2026 | 09:02:10.155 | 18,020 BZ | 140 | 2.522,800 | 140,000 | 2.522,800 |
| 07.08.2026 | 08:12:43.767 | 17,530 G | - | - | - | - |
| 06.08.2026 | 21:12:44.597 | 17,500 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 21:12:44.597 | 17,500 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 19:12:40.939 | 17,520 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 18:13:04.892 | 17,170 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 17:19:45.556 | 17,580 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 16:11:52.622 | 17,650 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 15:45:47.966 | 17,250 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 14:20:14.492 | 17,510 G | - | - | 440,000 | 7.858,400 |
| 06.08.2026 | 13:30:35.730 | 17,820 BZ | 110 | 1.960,200 | 440,000 | 7.858,400 |
| 06.08.2026 | 13:30:30.226 | 17,830 BZ | 110 | 1.961,300 | 330,000 | 5.898,200 |
| 06.08.2026 | 13:28:51.455 | 17,860 BZ | 110 | 1.964,600 | 220,000 | 3.936,900 |
| 06.08.2026 | 13:28:32.822 | 17,930 BZ | 110 | 1.972,300 | 110,000 | 1.972,300 |
| 06.08.2026 | 13:09:25.968 | 17,510 G | - | - | - | - |
| 06.08.2026 | 12:18:56.854 | 17,770 G | - | - | - | - |
| 06.08.2026 | 11:18:52.344 | 17,560 G | - | - | - | - |
| 06.08.2026 | 10:06:26.329 | 17,180 G | - | - | - | - |
| 06.08.2026 | 09:42:57.627 | 17,430 G | - | - | - | - |
| 06.08.2026 | 09:05:42.439 | 16,930 G | - | - | - | - |
| 06.08.2026 | 08:12:51.761 | 17,410 G | - | - | - | - |
| 05.08.2026 | 21:09:09.862 | 17,640 G | - | - | 1.220,000 | 22.693,800 |
| 05.08.2026 | 21:09:09.862 | 17,640 G | - | - | 1.220,000 | 22.693,800 |
| 05.08.2026 | 19:09:24.589 | 17,430 G | - | - | 1.220,000 | 22.693,800 |
| 05.08.2026 | 18:08:46.067 | 17,100 G | - | - | 1.220,000 | 22.693,800 |
| 05.08.2026 | 17:59:00.123 | 17,100 BZ | 60 | 1.026,000 | 1.220,000 | 22.693,800 |
| 05.08.2026 | 17:55:37.748 | 17,100 BZ | 60 | 1.026,000 | 1.160,000 | 21.667,800 |
| 05.08.2026 | 17:36:16.296 | 17,110 BZ | 50 | 855,500 | 1.100,000 | 20.641,800 |
| 05.08.2026 | 17:34:35.381 | 17,300 BZ | 50 | 865,000 | 1.050,000 | 19.786,300 |
| 05.08.2026 | 17:23:07.242 | 17,350 BZ | 110 | 1.908,500 | 1.000,000 | 18.921,300 |
| 05.08.2026 | 17:22:58.105 | 17,360 BZ | 110 | 1.909,600 | 890,000 | 17.012,800 |
| 05.08.2026 | 17:13:44.250 | 17,590 G | - | - | 780,000 | 15.103,200 |
| 05.08.2026 | 17:01:34.609 | 17,620 BZ | 60 | 1.057,200 | 780,000 | 15.103,200 |
| 05.08.2026 | 17:01:20.420 | 17,650 BZ | 60 | 1.059,000 | 720,000 | 14.046,000 |
| 05.08.2026 | 14:08:57.590 | 18,090 G | - | - | 660,000 | 12.987,000 |