DAX/KO/Call [endlos]/MS
WKN MR4NFX
ISIN DE000MR4NFX0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:13:12.300 | 3,140 G | - | - | 36.032,000 | 179.851,240 |
| 10.09.2026 | 21:13:12.300 | 3,140 G | - | - | 36.032,000 | 179.851,240 |
| 10.09.2026 | 19:13:42.202 | 3,430 G | - | - | 36.032,000 | 179.851,240 |
| 10.09.2026 | 18:12:45.047 | 3,270 G | - | - | 36.032,000 | 179.851,240 |
| 10.09.2026 | 17:39:57.544 | 3,520 BZ | 1.900 | 6.688,000 | 36.032,000 | 179.851,240 |
| 10.09.2026 | 17:01:50.785 | 3,860 BZ | 400 | 1.544,000 | 34.132,000 | 173.163,240 |
| 10.09.2026 | 17:01:46.936 | 3,830 BZ | 400 | 1.532,000 | 33.732,000 | 171.619,240 |
| 10.09.2026 | 17:01:36.808 | 3,840 BZ | 500 | 1.920,000 | 32.832,000 | 168.162,240 |
| 10.09.2026 | 16:19:53.065 | 4,280 G | - | - | 32.332,000 | 166.242,240 |
| 10.09.2026 | 15:48:09.520 | 4,250 G | - | - | 32.332,000 | 166.242,240 |
| 10.09.2026 | 15:28:50.274 | 4,340 BZ | 2.000 | 8.680,000 | 30.332,000 | 157.312,240 |
| 10.09.2026 | 15:22:28.776 | 3,970 BZ | 2.000 | 7.940,000 | 28.332,000 | 148.632,240 |
| 10.09.2026 | 14:43:24.002 | 4,180 BZ | 1.000 | 4.180,000 | 26.332,000 | 140.692,240 |
| 10.09.2026 | 14:41:53.625 | 4,310 BZ | 1.000 | 4.310,000 | 25.332,000 | 136.512,240 |
| 10.09.2026 | 14:25:19.794 | 4,690 BZ | 600 | 2.814,000 | 24.332,000 | 132.202,240 |
| 10.09.2026 | 14:25:08.360 | 4,680 BZ | 600 | 2.808,000 | 23.732,000 | 129.388,240 |
| 10.09.2026 | 14:20:46.269 | 4,960 BZ | 600 | 2.976,000 | 23.132,000 | 126.580,240 |
| 10.09.2026 | 14:20:41.951 | 4,920 BZ | 600 | 2.952,000 | 22.532,000 | 123.604,240 |
| 10.09.2026 | 14:19:26.523 | 4,960 G | - | - | 21.932,000 | 120.652,240 |
| 10.09.2026 | 14:00:41.644 | 5,400 BZ | 800 | 4.320,000 | 21.932,000 | 120.652,240 |
| 10.09.2026 | 14:00:19.945 | 5,320 BZ | 800 | 4.256,000 | 21.132,000 | 116.332,240 |
| 10.09.2026 | 13:45:04.086 | 5,900 BZ | 500 | 2.950,000 | 20.332,000 | 112.076,240 |
| 10.09.2026 | 13:44:55.566 | 5,900 BZ | 500 | 2.950,000 | 19.832,000 | 109.126,240 |
| 10.09.2026 | 13:44:50.388 | 5,870 BZ | 500 | 2.935,000 | 19.332,000 | 106.176,240 |
| 10.09.2026 | 13:44:19.050 | 5,800 BZ | 500 | 2.900,000 | 18.832,000 | 103.241,240 |
| 10.09.2026 | 13:40:54.358 | 5,690 BZ | 500 | 2.845,000 | 18.332,000 | 100.341,240 |
| 10.09.2026 | 13:26:16.267 | 5,570 G | - | - | 17.332,000 | 94.626,240 |
| 10.09.2026 | 13:09:54.791 | 5,580 G | - | - | 17.332,000 | 94.626,240 |
| 10.09.2026 | 12:43:11.582 | 5,620 BZ | 333 | 1.871,460 | 16.832,000 | 91.756,240 |
| 10.09.2026 | 12:43:08.058 | 5,630 BZ | 333 | 1.874,790 | 16.499,000 | 89.884,780 |
| 10.09.2026 | 12:21:55.573 | 5,590 G | - | - | 16.166,000 | 88.009,990 |
| 10.09.2026 | 11:56:54.501 | 5,310 BZ | 1.150 | 6.106,500 | 16.166,000 | 88.009,990 |
| 10.09.2026 | 11:52:53.117 | 5,300 BZ | 1.150 | 6.095,000 | 15.016,000 | 81.903,490 |
| 10.09.2026 | 11:51:58.359 | 5,300 BZ | 333 | 1.764,900 | 13.866,000 | 75.808,490 |
| 10.09.2026 | 11:49:08.129 | 5,230 BZ | 333 | 1.741,590 | 13.533,000 | 74.043,590 |
| 10.09.2026 | 11:20:13.599 | 5,370 G | - | - | 13.200,000 | 72.302,000 |
| 10.09.2026 | 11:03:25.207 | 5,090 BZ | 1.000 | 5.090,000 | 13.200,000 | 72.302,000 |
| 10.09.2026 | 11:02:35.422 | 4,960 BZ | 1.000 | 4.960,000 | 12.200,000 | 67.212,000 |
| 10.09.2026 | 10:52:06.378 | 5,140 BZ | 1.700 | 8.738,000 | 11.200,000 | 62.252,000 |
| 10.09.2026 | 10:46:31.016 | 5,200 BZ | 1.000 | 5.200,000 | 9.500,000 | 53.514,000 |
| 10.09.2026 | 10:44:55.705 | 5,190 BZ | 700 | 3.633,000 | 8.500,000 | 48.314,000 |
| 10.09.2026 | 10:08:23.954 | 5,490 G | - | - | 7.800,000 | 44.681,000 |
| 10.09.2026 | 09:56:12.424 | 5,680 G | - | - | 7.800,000 | 44.681,000 |
| 10.09.2026 | 09:49:46.877 | 5,410 BZ | 900 | 4.869,000 | 7.800,000 | 44.681,000 |
| 10.09.2026 | 09:49:24.291 | 5,420 BZ | 900 | 4.878,000 | 6.900,000 | 39.812,000 |
| 10.09.2026 | 09:20:18.560 | 5,940 BZ | 500 | 2.970,000 | 6.000,000 | 34.934,000 |
| 10.09.2026 | 09:19:51.106 | 6,010 BZ | 500 | 3.005,000 | 5.500,000 | 31.964,000 |
| 10.09.2026 | 09:19:48.064 | 5,970 BZ | 500 | 2.985,000 | 5.000,000 | 28.959,000 |
| 10.09.2026 | 09:19:38.648 | 5,980 BZ | 500 | 2.990,000 | 4.500,000 | 25.974,000 |
| 10.09.2026 | 09:19:15.704 | 5,960 BZ | 500 | 2.980,000 | 4.000,000 | 22.984,000 |
| 10.09.2026 | 09:18:28.504 | 5,850 BZ | 500 | 2.925,000 | 3.500,000 | 20.004,000 |
| 10.09.2026 | 09:07:24.554 | 5,760 BZ | 1.200 | 6.912,000 | 3.000,000 | 17.079,000 |
| 10.09.2026 | 09:06:50.187 | 5,690 G | - | - | 1.800,000 | 10.167,000 |
| 10.09.2026 | 09:06:43.702 | 5,670 BZ | 1.200 | 6.804,000 | 1.800,000 | 10.167,000 |
| 10.09.2026 | 09:03:14.210 | 5,650 BZ | 300 | 1.695,000 | 600,000 | 3.363,000 |
| 10.09.2026 | 09:02:14.334 | 5,560 BZ | 300 | 1.668,000 | 300,000 | 1.668,000 |
| 10.09.2026 | 08:13:44.019 | 5,770 G | - | - | - | - |
| 09.09.2026 | 21:13:41.679 | 5,380 G | - | - | 33.784,000 | 216.867,850 |
| 09.09.2026 | 21:13:41.679 | 5,380 G | - | - | 33.784,000 | 216.867,850 |
| 09.09.2026 | 19:13:19.333 | 5,460 G | - | - | 33.784,000 | 216.867,850 |
| 09.09.2026 | 18:12:22.388 | 5,250 G | - | - | 33.784,000 | 216.867,850 |
| 09.09.2026 | 17:41:28.868 | 5,620 BZ | 349 | 1.961,380 | 33.784,000 | 216.867,850 |
| 09.09.2026 | 17:41:24.821 | 5,630 BZ | 349 | 1.964,870 | 33.435,000 | 214.906,470 |
| 09.09.2026 | 17:38:27.478 | 5,600 BZ | 1.000 | 5.600,000 | 33.086,000 | 212.941,600 |
| 09.09.2026 | 17:38:19.989 | 5,590 BZ | 1.000 | 5.590,000 | 32.086,000 | 207.341,600 |
| 09.09.2026 | 17:22:48.625 | 5,200 G | - | - | 31.086,000 | 201.751,600 |
| 09.09.2026 | 16:38:32.116 | 5,440 BZ | 349 | 1.898,560 | 31.086,000 | 201.751,600 |
| 09.09.2026 | 16:37:54.228 | 5,340 BZ | 349 | 1.863,660 | 30.737,000 | 199.853,040 |
| 09.09.2026 | 16:23:11.755 | 5,160 BZ | 500 | 2.580,000 | 30.388,000 | 197.989,380 |
| 09.09.2026 | 16:22:53.204 | 5,080 BZ | 500 | 2.540,000 | 29.888,000 | 195.409,380 |
| 09.09.2026 | 16:16:23.152 | 5,380 G | - | - | 29.388,000 | 192.869,380 |
| 09.09.2026 | 15:39:53.333 | 5,340 BZ | 1.000 | 5.340,000 | 29.388,000 | 192.869,380 |
| 09.09.2026 | 15:16:19.115 | 6,240 BZ | 500 | 3.120,000 | 27.388,000 | 182.059,380 |
| 09.09.2026 | 15:16:13.856 | 6,220 BZ | 500 | 3.110,000 | 26.888,000 | 178.939,380 |
| 09.09.2026 | 15:03:13.445 | 6,510 BZ | 222 | 1.445,220 | 26.388,000 | 175.829,380 |
| 09.09.2026 | 15:03:02.248 | 6,510 BZ | 222 | 1.445,220 | 26.166,000 | 174.384,160 |
| 09.09.2026 | 14:50:45.601 | 6,180 BZ | 300 | 1.854,000 | 25.944,000 | 172.938,940 |
| 09.09.2026 | 14:48:34.677 | 6,120 BZ | 300 | 1.836,000 | 25.644,000 | 171.084,940 |
| 09.09.2026 | 14:48:03.751 | 6,050 BZ | 350 | 2.117,500 | 25.344,000 | 169.248,940 |
| 09.09.2026 | 14:47:47.284 | 6,050 BZ | 350 | 2.117,500 | 24.994,000 | 167.131,440 |
| 09.09.2026 | 14:17:03.362 | 5,410 G | - | - | 24.644,000 | 165.013,940 |
| 09.09.2026 | 14:07:08.313 | 5,330 BZ | 2.500 | 13.325,000 | 24.644,000 | 165.013,940 |
| 09.09.2026 | 14:03:43.676 | 5,420 BZ | 1.500 | 8.130,000 | 22.144,000 | 151.688,940 |
| 09.09.2026 | 14:03:22.917 | 5,480 BZ | 1.500 | 8.220,000 | 20.644,000 | 143.558,940 |
| 09.09.2026 | 13:58:26.340 | 5,670 BZ | 350 | 1.984,500 | 19.144,000 | 135.338,940 |
| 09.09.2026 | 13:58:18.464 | 5,710 BZ | 350 | 1.998,500 | 18.794,000 | 133.354,440 |
| 09.09.2026 | 13:57:19.095 | 5,880 BZ | 222 | 1.305,360 | 18.444,000 | 131.355,940 |
| 09.09.2026 | 13:57:13.480 | 5,890 BZ | 222 | 1.307,580 | 18.222,000 | 130.050,580 |
| 09.09.2026 | 13:50:37.452 | 6,110 BZ | 350 | 2.138,500 | 18.000,000 | 128.743,000 |
| 09.09.2026 | 13:50:23.373 | 6,130 BZ | 350 | 2.145,500 | 17.650,000 | 126.604,500 |
| 09.09.2026 | 13:11:54.450 | 6,020 G | - | - | 17.300,000 | 124.459,000 |
| 09.09.2026 | 12:46:26.177 | 5,900 BZ | 250 | 1.475,000 | 17.300,000 | 124.459,000 |
| 09.09.2026 | 12:46:05.729 | 5,950 BZ | 250 | 1.487,500 | 17.050,000 | 122.984,000 |
| 09.09.2026 | 12:25:17.630 | 6,210 BZ | 300 | 1.863,000 | 16.800,000 | 121.496,500 |
| 09.09.2026 | 12:25:02.540 | 6,250 BZ | 300 | 1.875,000 | 16.500,000 | 119.633,500 |
| 09.09.2026 | 12:24:49.832 | 6,250 BZ | 600 | 3.750,000 | 16.200,000 | 117.758,500 |
| 09.09.2026 | 12:24:43.104 | 6,250 BZ | 600 | 3.750,000 | 15.600,000 | 114.008,500 |
| 09.09.2026 | 12:21:13.812 | 6,360 BZ | 2.000 | 12.720,000 | 15.000,000 | 110.258,500 |
| 09.09.2026 | 12:20:56.598 | 6,370 BZ | 2.000 | 12.740,000 | 13.000,000 | 97.538,500 |
| 09.09.2026 | 12:19:35.043 | 6,310 G | - | - | 11.000,000 | 84.798,500 |