DAX/KO/Put [endlos]/MS
WKN MR3P1Z
ISIN DE000MR3P1Z8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21:02:58.974 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 21:02:58.974 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 19:03:22.443 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 18:07:18.539 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 17:04:55.276 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 16:02:39.584 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 15:28:29.615 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 14:03:06.555 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 13:02:31.544 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 12:04:30.980 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 11:04:06.117 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 10:47:27.487 | 0,001 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 10:06:48.422 | 1,700 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 09:47:41.662 | 1,070 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 09:17:54.638 | 0,860 G | - | - | 105,000 | 53,550 |
| 27.07.2026 | 09:05:00.038 | 0,510 BZ | 105 | 53,550 | 105,000 | 53,550 |
| 24.07.2026 | 21:52:26.548 | 4,820 BZ | 270 | 1.301,400 | 8.090,000 | 46.298,100 |
| 24.07.2026 | 21:52:26.548 | 4,820 BZ | 270 | 1.301,400 | 8.090,000 | 46.298,100 |
| 24.07.2026 | 21:52:03.132 | 4,820 BZ | 270 | 1.301,400 | 7.820,000 | 44.996,700 |
| 24.07.2026 | 21:51:30.455 | 4,810 BZ | 230 | 1.106,300 | 7.550,000 | 43.695,300 |
| 24.07.2026 | 21:51:10.582 | 4,790 BZ | 300 | 1.437,000 | 7.320,000 | 42.589,000 |
| 24.07.2026 | 21:51:02.262 | 4,760 BZ | 350 | 1.666,000 | 7.020,000 | 41.152,000 |
| 24.07.2026 | 21:09:14.412 | 4,890 G | - | - | 6.670,000 | 39.486,000 |
| 24.07.2026 | 19:09:20.061 | 4,720 G | - | - | 6.670,000 | 39.486,000 |
| 24.07.2026 | 18:08:08.736 | 4,230 G | - | - | 6.670,000 | 39.486,000 |
| 24.07.2026 | 17:12:21.009 | 5,210 G | - | - | 6.670,000 | 39.486,000 |
| 24.07.2026 | 17:12:00.510 | 5,240 BZ | 200 | 1.048,000 | 6.670,000 | 39.486,000 |
| 24.07.2026 | 17:11:55.836 | 5,260 BZ | 200 | 1.052,000 | 6.470,000 | 38.438,000 |
| 24.07.2026 | 16:57:40.783 | 5,410 BZ | 190 | 1.027,900 | 6.060,000 | 36.310,800 |
| 24.07.2026 | 16:57:23.067 | 5,430 BZ | 190 | 1.031,700 | 5.870,000 | 35.282,900 |
| 24.07.2026 | 16:08:34.648 | 5,550 G | - | - | 5.680,000 | 34.251,200 |
| 24.07.2026 | 15:57:21.712 | 5,900 BZ | 180 | 1.062,000 | 5.500,000 | 33.183,800 |
| 24.07.2026 | 15:50:06.931 | 5,460 BZ | 190 | 1.037,400 | 5.130,000 | 31.086,300 |
| 24.07.2026 | 15:37:31.906 | 5,640 BZ | 170 | 958,800 | 4.940,000 | 30.048,900 |
| 24.07.2026 | 15:34:56.561 | 5,790 G | - | - | 4.600,000 | 28.129,600 |
| 24.07.2026 | 15:21:42.963 | 5,910 BZ | 180 | 1.063,800 | 4.600,000 | 28.129,600 |
| 24.07.2026 | 15:21:31.679 | 5,920 BZ | 180 | 1.065,600 | 4.420,000 | 27.065,800 |
| 24.07.2026 | 14:56:48.541 | 6,250 BZ | 180 | 1.125,000 | 4.240,000 | 26.000,200 |
| 24.07.2026 | 14:56:39.713 | 6,260 BZ | 180 | 1.126,800 | 4.060,000 | 24.875,200 |
| 24.07.2026 | 14:47:11.034 | 6,070 BZ | 170 | 1.031,900 | 3.880,000 | 23.748,400 |
| 24.07.2026 | 14:47:03.147 | 6,050 BZ | 170 | 1.028,500 | 3.710,000 | 22.716,500 |
| 24.07.2026 | 14:09:51.014 | 5,670 BZ | 180 | 1.020,600 | 3.540,000 | 21.688,000 |
| 24.07.2026 | 14:09:47.403 | 5,680 BZ | 180 | 1.022,400 | 3.360,000 | 20.667,400 |
| 24.07.2026 | 14:08:30.444 | 5,780 G | - | - | 3.180,000 | 19.645,000 |
| 24.07.2026 | 13:56:40.168 | 6,040 BZ | 170 | 1.026,800 | 3.180,000 | 19.645,000 |
| 24.07.2026 | 13:50:27.949 | 6,200 BZ | 170 | 1.054,000 | 3.010,000 | 18.618,200 |
| 24.07.2026 | 13:27:01.721 | 6,110 BZ | 170 | 1.038,700 | 2.840,000 | 17.564,200 |
| 24.07.2026 | 13:26:57.205 | 6,090 BZ | 170 | 1.035,300 | 2.670,000 | 16.525,500 |
| 24.07.2026 | 13:06:07.412 | 5,670 G | - | - | 2.500,000 | 15.490,200 |
| 24.07.2026 | 12:19:28.783 | 5,820 G | - | - | 2.500,000 | 15.490,200 |
| 24.07.2026 | 11:33:52.473 | 5,500 BZ | 200 | 1.100,000 | 2.500,000 | 15.490,200 |
| 24.07.2026 | 11:33:46.529 | 5,520 BZ | 200 | 1.104,000 | 2.300,000 | 14.390,200 |
| 24.07.2026 | 11:12:42.247 | 5,670 G | - | - | 2.100,000 | 13.286,200 |
| 24.07.2026 | 10:34:21.378 | 5,790 BZ | 180 | 1.042,200 | 2.100,000 | 13.286,200 |
| 24.07.2026 | 10:34:13.597 | 5,830 BZ | 180 | 1.049,400 | 1.920,000 | 12.244,000 |
| 24.07.2026 | 10:28:04.204 | 6,120 BZ | 170 | 1.040,400 | 1.740,000 | 11.194,600 |
| 24.07.2026 | 10:27:46.525 | 6,140 BZ | 170 | 1.043,800 | 1.570,000 | 10.154,200 |
| 24.07.2026 | 10:10:06.346 | 6,430 BZ | 180 | 1.157,400 | 1.400,000 | 9.110,400 |
| 24.07.2026 | 10:09:32.052 | 6,410 BZ | 180 | 1.153,800 | 1.220,000 | 7.953,000 |
| 24.07.2026 | 10:05:49.121 | 6,710 G | - | - | 1.040,000 | 6.799,200 |
| 24.07.2026 | 10:02:08.836 | 6,760 BZ | 170 | 1.149,200 | 1.040,000 | 6.799,200 |
| 24.07.2026 | 10:01:55.799 | 6,750 BZ | 170 | 1.147,500 | 870,000 | 5.650,000 |
| 24.07.2026 | 09:51:04.260 | 6,530 BZ | 170 | 1.110,100 | 700,000 | 4.502,500 |
| 24.07.2026 | 09:50:49.848 | 6,540 BZ | 170 | 1.111,800 | 530,000 | 3.392,400 |
| 24.07.2026 | 09:46:42.972 | 6,330 BZ | 180 | 1.139,400 | 360,000 | 2.280,600 |
| 24.07.2026 | 09:46:28.493 | 6,340 BZ | 180 | 1.141,200 | 180,000 | 1.141,200 |
| 24.07.2026 | 09:21:56.316 | 6,200 G | - | - | - | - |
| 24.07.2026 | 09:03:35.984 | 6,960 G | - | - | - | - |
| 24.07.2026 | 08:09:49.392 | 7,770 G | - | - | - | - |
| 23.07.2026 | 21:10:24.704 | 7,820 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 21:10:24.704 | 7,820 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 19:10:35.941 | 7,370 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 18:09:31.266 | 7,400 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 17:15:56.342 | 7,770 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 16:09:10.116 | 7,300 G | - | - | 10.240,000 | 56.076,200 |
| 23.07.2026 | 15:40:57.533 | 7,040 BZ | 100 | 704,000 | 10.140,000 | 55.373,200 |
| 23.07.2026 | 15:37:45.984 | 7,010 G | - | - | 10.040,000 | 54.669,200 |
| 23.07.2026 | 14:11:34.852 | 5,690 G | - | - | 10.040,000 | 54.669,200 |
| 23.07.2026 | 14:11:33.929 | 5,690 BZ | 420 | 2.389,800 | 10.040,000 | 54.669,200 |
| 23.07.2026 | 14:11:30.590 | 5,650 BZ | 420 | 2.373,000 | 9.620,000 | 52.279,400 |
| 23.07.2026 | 14:01:00.972 | 5,460 BZ | 200 | 1.092,000 | 9.200,000 | 49.906,400 |
| 23.07.2026 | 14:00:03.833 | 5,330 BZ | 200 | 1.066,000 | 9.000,000 | 48.814,400 |
| 23.07.2026 | 13:55:11.940 | 5,340 BZ | 220 | 1.174,800 | 8.800,000 | 47.748,400 |
| 23.07.2026 | 13:54:59.841 | 5,350 BZ | 220 | 1.177,000 | 8.580,000 | 46.573,600 |
| 23.07.2026 | 13:38:40.783 | 5,960 BZ | 210 | 1.251,600 | 8.360,000 | 45.396,600 |
| 23.07.2026 | 13:37:29.409 | 5,940 BZ | 210 | 1.247,400 | 8.150,000 | 44.145,000 |
| 23.07.2026 | 13:35:59.697 | 5,900 BZ | 200 | 1.180,000 | 7.940,000 | 42.897,600 |
| 23.07.2026 | 13:35:51.191 | 5,890 BZ | 200 | 1.178,000 | 7.740,000 | 41.717,600 |
| 23.07.2026 | 13:20:39.765 | 5,630 BZ | 200 | 1.126,000 | 7.540,000 | 40.539,600 |
| 23.07.2026 | 13:20:33.681 | 5,640 BZ | 200 | 1.128,000 | 7.340,000 | 39.413,600 |
| 23.07.2026 | 13:20:22.251 | 5,650 BZ | 200 | 1.130,000 | 7.140,000 | 38.285,600 |
| 23.07.2026 | 13:20:17.603 | 5,560 BZ | 200 | 1.112,000 | 6.940,000 | 37.155,600 |
| 23.07.2026 | 13:07:13.821 | 5,390 G | - | - | 6.740,000 | 36.043,600 |
| 23.07.2026 | 12:57:18.825 | 5,060 BZ | 100 | 506,000 | 6.740,000 | 36.043,600 |
| 23.07.2026 | 12:57:11.761 | 5,060 BZ | 100 | 506,000 | 6.640,000 | 35.537,600 |
| 23.07.2026 | 12:49:10.963 | 5,040 BZ | 200 | 1.008,000 | 6.540,000 | 35.031,600 |
| 23.07.2026 | 12:48:50.797 | 5,050 BZ | 200 | 1.010,000 | 6.340,000 | 34.023,600 |
| 23.07.2026 | 12:11:49.439 | 5,670 G | - | - | 6.140,000 | 33.013,600 |
| 23.07.2026 | 12:10:34.322 | 5,660 BZ | 200 | 1.132,000 | 6.140,000 | 33.013,600 |
| 23.07.2026 | 12:10:12.053 | 5,620 BZ | 200 | 1.124,000 | 5.940,000 | 31.881,600 |