DAX/XDAX/KO/Call [endlos]/MS
WKN MR3TK1
ISIN DE000MR3TK14
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.09.2026 | 08:13:15.603 | 15,140 G | - | - | 280,000 | 4.218,200 |
| 08.09.2026 | 08:07:29.954 | 15,110 BZ | 140 | 2.115,400 | 280,000 | 4.218,200 |
| 08.09.2026 | 08:06:42.865 | 15,020 BZ | 140 | 2.102,800 | 140,000 | 2.102,800 |
| 07.09.2026 | 21:08:08.573 | 15,830 G | - | - | 10.800,000 | 168.358,600 |
| 07.09.2026 | 21:08:08.573 | 15,830 G | - | - | 10.800,000 | 168.358,600 |
| 07.09.2026 | 19:55:23.950 | 15,890 BZ | 310 | 4.925,900 | 10.800,000 | 168.358,600 |
| 07.09.2026 | 19:37:23.077 | 15,920 BZ | 310 | 4.935,200 | 10.490,000 | 163.432,700 |
| 07.09.2026 | 19:09:23.500 | 15,890 G | - | - | 10.180,000 | 158.497,500 |
| 07.09.2026 | 18:07:50.975 | 15,790 G | - | - | 10.180,000 | 158.497,500 |
| 07.09.2026 | 17:52:27.502 | 15,840 BZ | 160 | 2.534,400 | 10.180,000 | 158.497,500 |
| 07.09.2026 | 17:50:37.346 | 15,860 BZ | 160 | 2.537,600 | 10.020,000 | 155.963,100 |
| 07.09.2026 | 17:49:00.146 | 15,940 BZ | 150 | 2.391,000 | 9.860,000 | 153.425,500 |
| 07.09.2026 | 17:48:56.343 | 15,950 BZ | 150 | 2.392,500 | 9.710,000 | 151.034,500 |
| 07.09.2026 | 17:15:07.629 | 15,850 G | - | - | 9.560,000 | 148.642,000 |
| 07.09.2026 | 16:09:20.864 | 15,800 G | - | - | 9.560,000 | 148.642,000 |
| 07.09.2026 | 15:36:27.817 | 15,810 G | - | - | 9.560,000 | 148.642,000 |
| 07.09.2026 | 15:05:31.269 | 15,570 BZ | 150 | 2.335,500 | 9.560,000 | 148.642,000 |
| 07.09.2026 | 15:04:42.855 | 15,510 BZ | 150 | 2.326,500 | 9.410,000 | 146.306,500 |
| 07.09.2026 | 15:04:19.444 | 15,500 BZ | 150 | 2.325,000 | 9.260,000 | 143.980,000 |
| 07.09.2026 | 15:03:17.281 | 15,470 BZ | 150 | 2.320,500 | 9.110,000 | 141.655,000 |
| 07.09.2026 | 14:57:59.216 | 15,600 BZ | 150 | 2.340,000 | 8.960,000 | 139.334,500 |
| 07.09.2026 | 14:57:12.988 | 15,580 BZ | 150 | 2.337,000 | 8.810,000 | 136.994,500 |
| 07.09.2026 | 14:50:42.137 | 15,660 BZ | 140 | 2.192,400 | 8.660,000 | 134.657,500 |
| 07.09.2026 | 14:50:14.485 | 15,640 BZ | 140 | 2.189,600 | 8.520,000 | 132.465,100 |
| 07.09.2026 | 14:48:47.494 | 15,570 BZ | 150 | 2.335,500 | 8.380,000 | 130.275,500 |
| 07.09.2026 | 14:46:10.818 | 15,490 BZ | 150 | 2.323,500 | 8.230,000 | 127.940,000 |
| 07.09.2026 | 14:41:18.719 | 15,460 BZ | 150 | 2.319,000 | 8.080,000 | 125.616,500 |
| 07.09.2026 | 14:40:51.975 | 15,460 BZ | 150 | 2.319,000 | 7.930,000 | 123.297,500 |
| 07.09.2026 | 14:40:33.249 | 15,450 BZ | 130 | 2.008,500 | 7.780,000 | 120.978,500 |
| 07.09.2026 | 14:39:45.568 | 15,560 BZ | 130 | 2.022,800 | 7.650,000 | 118.970,000 |
| 07.09.2026 | 14:39:04.731 | 15,550 BZ | 130 | 2.021,500 | 7.520,000 | 116.947,200 |
| 07.09.2026 | 14:38:39.003 | 15,530 BZ | 130 | 2.018,900 | 7.390,000 | 114.925,700 |
| 07.09.2026 | 14:21:44.124 | 15,430 BZ | 140 | 2.160,200 | 7.260,000 | 112.906,800 |
| 07.09.2026 | 14:21:20.104 | 15,420 BZ | 140 | 2.158,800 | 7.120,000 | 110.746,600 |
| 07.09.2026 | 14:17:30.858 | 15,300 BZ | 180 | 2.754,000 | 6.980,000 | 108.587,800 |
| 07.09.2026 | 14:17:26.956 | 15,300 BZ | 180 | 2.754,000 | 6.800,000 | 105.833,800 |
| 07.09.2026 | 14:09:34.769 | 15,260 G | - | - | 6.620,000 | 103.079,800 |
| 07.09.2026 | 13:52:37.533 | 15,340 BZ | 180 | 2.761,200 | 6.620,000 | 103.079,800 |
| 07.09.2026 | 13:52:30.197 | 15,360 BZ | 180 | 2.764,800 | 6.440,000 | 100.318,600 |
| 07.09.2026 | 13:42:27.602 | 15,370 BZ | 140 | 2.151,800 | 6.260,000 | 97.553,800 |
| 07.09.2026 | 13:42:03.370 | 15,380 BZ | 140 | 2.153,200 | 6.120,000 | 95.402,000 |
| 07.09.2026 | 13:05:33.183 | 15,430 G | - | - | 5.980,000 | 93.248,800 |
| 07.09.2026 | 13:05:08.648 | 15,440 BZ | 170 | 2.624,800 | 5.980,000 | 93.248,800 |
| 07.09.2026 | 12:58:22.269 | 15,400 BZ | 170 | 2.618,000 | 5.810,000 | 90.624,000 |
| 07.09.2026 | 12:57:33.276 | 15,350 BZ | 170 | 2.609,500 | 5.640,000 | 88.006,000 |
| 07.09.2026 | 12:57:08.908 | 15,380 BZ | 170 | 2.614,600 | 5.470,000 | 85.396,500 |
| 07.09.2026 | 12:54:33.876 | 15,410 BZ | 140 | 2.157,400 | 5.300,000 | 82.781,900 |
| 07.09.2026 | 12:54:15.338 | 15,440 BZ | 140 | 2.161,600 | 5.160,000 | 80.624,500 |
| 07.09.2026 | 12:53:06.615 | 15,480 BZ | 140 | 2.167,200 | 5.020,000 | 78.462,900 |
| 07.09.2026 | 12:49:58.433 | 15,560 BZ | 160 | 2.489,600 | 4.880,000 | 76.295,700 |
| 07.09.2026 | 12:48:06.795 | 15,580 BZ | 180 | 2.804,400 | 4.720,000 | 73.806,100 |
| 07.09.2026 | 12:46:09.683 | 15,610 BZ | 120 | 1.873,200 | 4.540,000 | 71.001,700 |
| 07.09.2026 | 12:13:27.190 | 15,600 G | - | - | 4.420,000 | 69.128,500 |
| 07.09.2026 | 11:20:45.878 | 15,550 G | - | - | 4.420,000 | 69.128,500 |
| 07.09.2026 | 11:02:33.996 | 15,690 BZ | 120 | 1.882,800 | 4.420,000 | 69.128,500 |
| 07.09.2026 | 11:01:19.552 | 15,780 BZ | 120 | 1.893,600 | 4.300,000 | 67.245,700 |
| 07.09.2026 | 11:00:53.231 | 15,780 BZ | 120 | 1.893,600 | 4.180,000 | 65.352,100 |
| 07.09.2026 | 10:59:43.191 | 15,740 BZ | 120 | 1.888,800 | 4.060,000 | 63.458,500 |
| 07.09.2026 | 10:50:05.289 | 15,640 BZ | 140 | 2.189,600 | 3.940,000 | 61.569,700 |
| 07.09.2026 | 10:49:10.963 | 15,600 BZ | 140 | 2.184,000 | 3.800,000 | 59.380,100 |
| 07.09.2026 | 10:46:42.089 | 15,600 BZ | 140 | 2.184,000 | 3.660,000 | 57.196,100 |
| 07.09.2026 | 10:46:34.437 | 15,590 BZ | 140 | 2.182,600 | 3.520,000 | 55.012,100 |
| 07.09.2026 | 10:30:31.983 | 15,620 BZ | 150 | 2.343,000 | 3.380,000 | 52.829,500 |
| 07.09.2026 | 10:29:33.067 | 15,590 BZ | 150 | 2.338,500 | 3.230,000 | 50.486,500 |
| 07.09.2026 | 10:20:24.983 | 15,850 BZ | 160 | 2.536,000 | 3.080,000 | 48.148,000 |
| 07.09.2026 | 10:19:25.993 | 15,890 BZ | 160 | 2.542,400 | 2.920,000 | 45.612,000 |
| 07.09.2026 | 10:18:25.791 | 15,820 BZ | 160 | 2.531,200 | 2.760,000 | 43.069,600 |
| 07.09.2026 | 10:17:53.157 | 15,820 BZ | 160 | 2.531,200 | 2.600,000 | 40.538,400 |
| 07.09.2026 | 10:05:03.632 | 15,750 G | - | - | 2.440,000 | 38.007,200 |
| 07.09.2026 | 10:01:55.665 | 15,810 BZ | 150 | 2.371,500 | 2.440,000 | 38.007,200 |
| 07.09.2026 | 10:01:23.646 | 15,810 BZ | 150 | 2.371,500 | 2.290,000 | 35.635,700 |
| 07.09.2026 | 10:01:02.451 | 15,800 BZ | 150 | 2.370,000 | 2.140,000 | 33.264,200 |
| 07.09.2026 | 10:00:47.205 | 15,750 BZ | 150 | 2.362,500 | 1.990,000 | 30.894,200 |
| 07.09.2026 | 09:45:47.525 | 15,450 BZ | 130 | 2.008,500 | 1.840,000 | 28.531,700 |
| 07.09.2026 | 09:45:37.026 | 15,410 BZ | 130 | 2.003,300 | 1.710,000 | 26.523,200 |
| 07.09.2026 | 09:45:18.769 | 15,330 BZ | 180 | 2.759,400 | 1.580,000 | 24.519,900 |
| 07.09.2026 | 09:44:48.237 | 15,360 BZ | 180 | 2.764,800 | 1.400,000 | 21.760,500 |
| 07.09.2026 | 09:44:31.315 | 15,360 BZ | 170 | 2.611,200 | 1.220,000 | 18.995,700 |
| 07.09.2026 | 09:44:18.243 | 15,310 BZ | 170 | 2.602,700 | 1.050,000 | 16.384,500 |
| 07.09.2026 | 09:43:13.181 | 15,200 G | - | - | 880,000 | 13.781,800 |
| 07.09.2026 | 09:41:23.198 | 15,360 BZ | 140 | 2.150,400 | 880,000 | 13.781,800 |
| 07.09.2026 | 09:41:06.635 | 15,410 BZ | 140 | 2.157,400 | 740,000 | 11.631,400 |
| 07.09.2026 | 09:05:21.648 | 16,440 G | - | - | 600,000 | 9.474,000 |
| 07.09.2026 | 08:51:38.173 | 15,790 BZ | 150 | 2.368,500 | 600,000 | 9.474,000 |
| 07.09.2026 | 08:50:52.779 | 15,750 BZ | 150 | 2.362,500 | 450,000 | 7.105,500 |
| 07.09.2026 | 08:49:17.475 | 15,840 BZ | 150 | 2.376,000 | 300,000 | 4.743,000 |
| 07.09.2026 | 08:48:20.432 | 15,780 BZ | 150 | 2.367,000 | 150,000 | 2.367,000 |
| 07.09.2026 | 08:12:01.723 | 15,760 G | - | - | - | - |
| 04.09.2026 | 21:13:41.199 | 16,310 G | - | - | 9.400,000 | 152.590,500 |
| 04.09.2026 | 21:13:41.199 | 16,310 G | - | - | 9.400,000 | 152.590,500 |
| 04.09.2026 | 19:13:31.047 | 16,600 G | - | - | 9.400,000 | 152.590,500 |
| 04.09.2026 | 18:18:00.520 | 16,770 G | - | - | 9.400,000 | 152.590,500 |
| 04.09.2026 | 18:16:26.474 | 16,750 BZ | 150 | 2.512,500 | 9.400,000 | 152.590,500 |
| 04.09.2026 | 18:16:18.934 | 16,740 BZ | 150 | 2.511,000 | 9.250,000 | 150.078,000 |
| 04.09.2026 | 18:12:43.676 | 16,690 BZ | 150 | 2.503,500 | 9.100,000 | 147.567,000 |
| 04.09.2026 | 18:10:53.782 | 16,690 BZ | 150 | 2.503,500 | 8.950,000 | 145.063,500 |
| 04.09.2026 | 17:59:32.101 | 16,640 BZ | 150 | 2.496,000 | 8.800,000 | 142.560,000 |
| 04.09.2026 | 17:59:25.079 | 16,640 BZ | 150 | 2.496,000 | 8.650,000 | 140.064,000 |
| 04.09.2026 | 17:58:33.351 | 16,600 BZ | 150 | 2.490,000 | 8.500,000 | 137.568,000 |
| 04.09.2026 | 17:58:24.897 | 16,610 BZ | 150 | 2.491,500 | 8.350,000 | 135.078,000 |