DAX/KO/Call [endlos]/MS
WKN MR1RXG
ISIN DE000MR1RXG5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:12:44.945 | 5,780 G | - | - | 26.032,000 | 191.312,740 |
| 10.09.2026 | 21:12:44.945 | 5,780 G | - | - | 26.032,000 | 191.312,740 |
| 10.09.2026 | 21:06:28.038 | 5,770 BZ | 250 | 1.442,500 | 26.032,000 | 191.312,740 |
| 10.09.2026 | 21:04:15.344 | 5,840 BZ | 250 | 1.460,000 | 25.782,000 | 189.870,240 |
| 10.09.2026 | 20:53:16.974 | 6,020 BZ | 250 | 1.505,000 | 25.532,000 | 188.410,240 |
| 10.09.2026 | 20:53:01.190 | 6,020 BZ | 250 | 1.505,000 | 25.282,000 | 186.905,240 |
| 10.09.2026 | 20:35:33.783 | 5,770 BZ | 218 | 1.257,860 | 25.032,000 | 185.400,240 |
| 10.09.2026 | 20:35:14.981 | 5,800 BZ | 218 | 1.264,400 | 24.814,000 | 184.142,380 |
| 10.09.2026 | 20:04:31.117 | 5,810 BZ | 218 | 1.266,580 | 24.596,000 | 182.877,980 |
| 10.09.2026 | 20:03:30.042 | 5,800 BZ | 218 | 1.264,400 | 24.378,000 | 181.611,400 |
| 10.09.2026 | 19:28:44.166 | 5,960 BZ | 500 | 2.980,000 | 24.160,000 | 180.347,000 |
| 10.09.2026 | 19:27:10.195 | 5,970 BZ | 500 | 2.985,000 | 23.660,000 | 177.367,000 |
| 10.09.2026 | 19:13:14.640 | 6,090 G | - | - | 23.160,000 | 174.382,000 |
| 10.09.2026 | 18:46:05.710 | 6,060 BZ | 500 | 3.030,000 | 23.160,000 | 174.382,000 |
| 10.09.2026 | 18:45:33.974 | 6,100 BZ | 500 | 3.050,000 | 22.660,000 | 171.352,000 |
| 10.09.2026 | 18:32:27.185 | 6,020 BZ | 500 | 3.010,000 | 22.160,000 | 168.302,000 |
| 10.09.2026 | 18:32:09.963 | 6,000 BZ | 500 | 3.000,000 | 21.660,000 | 165.292,000 |
| 10.09.2026 | 18:11:39.761 | 5,840 G | - | - | 21.160,000 | 162.292,000 |
| 10.09.2026 | 17:25:43.746 | 6,640 BZ | 500 | 3.320,000 | 21.160,000 | 162.292,000 |
| 10.09.2026 | 17:24:55.596 | 6,700 BZ | 500 | 3.350,000 | 20.660,000 | 158.972,000 |
| 10.09.2026 | 17:23:02.129 | 6,640 G | - | - | 20.160,000 | 155.622,000 |
| 10.09.2026 | 17:11:54.041 | 6,500 BZ | 500 | 3.250,000 | 20.160,000 | 155.622,000 |
| 10.09.2026 | 17:11:26.146 | 6,500 BZ | 500 | 3.250,000 | 19.660,000 | 152.372,000 |
| 10.09.2026 | 16:39:12.758 | 6,840 BZ | 60 | 410,400 | 19.100,000 | 148.714,000 |
| 10.09.2026 | 16:18:30.707 | 6,680 G | - | - | 19.040,000 | 148.303,600 |
| 10.09.2026 | 15:07:08.573 | 7,020 BZ | 500 | 3.510,000 | 19.040,000 | 148.303,600 |
| 10.09.2026 | 15:04:22.442 | 7,060 BZ | 500 | 3.530,000 | 18.540,000 | 144.793,600 |
| 10.09.2026 | 14:52:01.633 | 6,950 BZ | 500 | 3.475,000 | 18.040,000 | 141.263,600 |
| 10.09.2026 | 14:51:16.164 | 6,920 BZ | 500 | 3.460,000 | 17.540,000 | 137.788,600 |
| 10.09.2026 | 14:49:20.921 | 7,030 BZ | 500 | 3.515,000 | 17.040,000 | 134.328,600 |
| 10.09.2026 | 14:38:22.054 | 6,930 BZ | 500 | 3.465,000 | 16.040,000 | 127.288,600 |
| 10.09.2026 | 14:38:10.148 | 6,950 BZ | 500 | 3.475,000 | 15.540,000 | 123.823,600 |
| 10.09.2026 | 14:20:58.780 | 7,660 BZ | 100 | 766,000 | 15.040,000 | 120.348,600 |
| 10.09.2026 | 14:20:54.761 | 7,640 BZ | 100 | 764,000 | 14.940,000 | 119.582,600 |
| 10.09.2026 | 14:17:32.992 | 7,830 G | - | - | 14.840,000 | 118.818,600 |
| 10.09.2026 | 13:25:44.310 | 8,320 G | - | - | 14.840,000 | 118.818,600 |
| 10.09.2026 | 13:09:30.892 | 8,330 G | - | - | 14.840,000 | 118.818,600 |
| 10.09.2026 | 12:21:05.235 | 8,260 G | - | - | 14.840,000 | 118.818,600 |
| 10.09.2026 | 11:48:19.143 | 7,880 BZ | 500 | 3.940,000 | 14.840,000 | 118.818,600 |
| 10.09.2026 | 11:46:57.352 | 7,890 BZ | 500 | 3.945,000 | 14.340,000 | 114.878,600 |
| 10.09.2026 | 11:19:23.395 | 8,050 G | - | - | 13.840,000 | 110.933,600 |
| 10.09.2026 | 11:12:41.962 | 7,910 BZ | 500 | 3.955,000 | 13.840,000 | 110.933,600 |
| 10.09.2026 | 11:12:02.563 | 7,890 BZ | 500 | 3.945,000 | 13.340,000 | 106.978,600 |
| 10.09.2026 | 11:11:47.472 | 7,780 BZ | 500 | 3.890,000 | 12.840,000 | 103.033,600 |
| 10.09.2026 | 11:10:50.203 | 7,760 BZ | 500 | 3.880,000 | 12.340,000 | 99.143,600 |
| 10.09.2026 | 11:03:52.940 | 7,830 BZ | 500 | 3.915,000 | 11.840,000 | 95.263,600 |
| 10.09.2026 | 11:03:43.365 | 7,820 BZ | 500 | 3.910,000 | 11.340,000 | 91.348,600 |
| 10.09.2026 | 11:00:52.362 | 7,670 BZ | 500 | 3.835,000 | 10.840,000 | 87.438,600 |
| 10.09.2026 | 10:59:12.753 | 7,610 BZ | 500 | 3.805,000 | 10.340,000 | 83.603,600 |
| 10.09.2026 | 10:43:16.251 | 7,850 BZ | 500 | 3.925,000 | 9.840,000 | 79.798,600 |
| 10.09.2026 | 10:37:32.708 | 8,000 BZ | 500 | 4.000,000 | 9.340,000 | 75.873,600 |
| 10.09.2026 | 10:34:35.954 | 7,860 BZ | 500 | 3.930,000 | 8.840,000 | 71.873,600 |
| 10.09.2026 | 10:33:42.201 | 7,900 BZ | 500 | 3.950,000 | 8.340,000 | 67.943,600 |
| 10.09.2026 | 10:22:37.859 | 8,070 BZ | 500 | 4.035,000 | 7.840,000 | 63.993,600 |
| 10.09.2026 | 10:21:32.404 | 8,080 BZ | 500 | 4.040,000 | 7.340,000 | 59.958,600 |
| 10.09.2026 | 10:19:54.650 | 7,930 BZ | 500 | 3.965,000 | 6.840,000 | 55.918,600 |
| 10.09.2026 | 10:18:27.023 | 7,930 BZ | 500 | 3.965,000 | 6.340,000 | 51.953,600 |
| 10.09.2026 | 10:13:42.351 | 8,180 BZ | 500 | 4.090,000 | 5.840,000 | 47.988,600 |
| 10.09.2026 | 10:12:35.541 | 8,190 BZ | 500 | 4.095,000 | 5.340,000 | 43.898,600 |
| 10.09.2026 | 10:08:01.567 | 8,100 G | - | - | 4.840,000 | 39.803,600 |
| 10.09.2026 | 10:05:22.623 | 8,100 BZ | 500 | 4.050,000 | 4.840,000 | 39.803,600 |
| 10.09.2026 | 10:04:41.027 | 8,080 BZ | 500 | 4.040,000 | 4.340,000 | 35.753,600 |
| 10.09.2026 | 09:51:14.600 | 8,130 G | - | - | 3.840,000 | 31.713,600 |
| 10.09.2026 | 09:46:13.614 | 8,260 BZ | 480 | 3.964,800 | 3.840,000 | 31.713,600 |
| 10.09.2026 | 09:45:51.304 | 8,300 BZ | 480 | 3.984,000 | 3.360,000 | 27.748,800 |
| 10.09.2026 | 09:37:04.363 | 8,260 BZ | 480 | 3.964,800 | 2.880,000 | 23.764,800 |
| 10.09.2026 | 09:36:57.254 | 8,260 BZ | 480 | 3.964,800 | 2.400,000 | 19.800,000 |
| 10.09.2026 | 09:34:34.398 | 8,220 BZ | 480 | 3.945,600 | 1.920,000 | 15.835,200 |
| 10.09.2026 | 09:34:04.101 | 8,230 BZ | 480 | 3.950,400 | 1.440,000 | 11.889,600 |
| 10.09.2026 | 09:06:06.731 | 8,340 G | - | - | 960,000 | 7.939,200 |
| 10.09.2026 | 09:03:10.762 | 8,340 BZ | 480 | 4.003,200 | 960,000 | 7.939,200 |
| 10.09.2026 | 09:01:24.963 | 8,200 BZ | 480 | 3.936,000 | 480,000 | 3.936,000 |
| 10.09.2026 | 08:13:12.155 | 8,480 G | - | - | - | - |
| 09.09.2026 | 21:13:04.208 | 8,110 G | - | - | 1.790,000 | 16.466,000 |
| 09.09.2026 | 21:13:04.208 | 8,110 G | - | - | 1.790,000 | 16.466,000 |
| 09.09.2026 | 19:12:50.890 | 8,190 G | - | - | 1.790,000 | 16.466,000 |
| 09.09.2026 | 18:11:17.720 | 7,990 G | - | - | 1.790,000 | 16.466,000 |
| 09.09.2026 | 18:04:03.253 | 8,160 BZ | 400 | 3.264,000 | 1.790,000 | 16.466,000 |
| 09.09.2026 | 18:03:59.570 | 8,150 BZ | 400 | 3.260,000 | 1.390,000 | 13.202,000 |
| 09.09.2026 | 17:21:47.870 | 7,840 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 16:15:03.705 | 8,390 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 15:44:40.000 | 8,230 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 14:15:37.877 | 8,220 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 13:11:30.433 | 8,840 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 12:18:04.981 | 9,010 G | - | - | 990,000 | 9.942,000 |
| 09.09.2026 | 11:48:07.121 | 9,930 BZ | 400 | 3.972,000 | 990,000 | 9.942,000 |
| 09.09.2026 | 11:47:39.912 | 9,890 BZ | 400 | 3.956,000 | 590,000 | 5.970,000 |
| 09.09.2026 | 11:18:39.967 | 10,430 G | - | - | 190,000 | 2.014,000 |
| 09.09.2026 | 10:38:59.198 | 10,600 BZ | 95 | 1.007,000 | 190,000 | 2.014,000 |
| 09.09.2026 | 10:38:34.334 | 10,600 BZ | 95 | 1.007,000 | 95,000 | 1.007,000 |
| 09.09.2026 | 10:07:07.814 | 10,940 G | - | - | - | - |
| 09.09.2026 | 09:41:36.832 | 11,050 G | - | - | - | - |
| 09.09.2026 | 09:05:03.207 | 11,500 G | - | - | - | - |
| 09.09.2026 | 08:11:11.753 | 11,160 G | - | - | - | - |
| 08.09.2026 | 21:13:05.180 | 11,780 G | - | - | - | - |
| 08.09.2026 | 21:13:05.180 | 11,780 G | - | - | - | - |
| 08.09.2026 | 19:13:52.580 | 12,110 G | - | - | - | - |
| 08.09.2026 | 18:14:26.818 | 12,250 G | - | - | - | - |
| 08.09.2026 | 17:21:43.254 | 12,560 G | - | - | - | - |
| 08.09.2026 | 16:16:11.486 | 11,890 G | - | - | - | - |