DAX/KO/Call [endlos]/MS
WKN MR4NG3
ISIN DE000MR4NG31
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.09.2026 | 21:12:52.722 | 2,880 G | - | - | 19.996,000 | 75.302,180 |
| 23.09.2026 | 20:12:23.451 | 2,800 G | - | - | 19.996,000 | 75.302,180 |
| 23.09.2026 | 19:56:56.600 | 2,620 BZ | 2.000 | 5.240,000 | 19.996,000 | 75.302,180 |
| 23.09.2026 | 19:44:19.426 | 2,580 BZ | 2.000 | 5.160,000 | 17.996,000 | 70.062,180 |
| 23.09.2026 | 19:43:45.114 | 2,570 G | - | - | 15.996,000 | 64.902,180 |
| 23.09.2026 | 19:13:02.628 | 2,080 G | - | - | 15.996,000 | 64.902,180 |
| 23.09.2026 | 18:11:35.025 | 2,930 G | - | - | 15.996,000 | 64.902,180 |
| 23.09.2026 | 17:33:57.618 | 3,190 BZ | 1.000 | 3.190,000 | 15.996,000 | 64.902,180 |
| 23.09.2026 | 17:27:08.872 | 3,590 BZ | 1.000 | 3.590,000 | 14.996,000 | 61.712,180 |
| 23.09.2026 | 17:22:14.987 | 3,430 G | - | - | 13.996,000 | 58.122,180 |
| 23.09.2026 | 16:15:22.329 | 3,780 BZ | 264 | 997,920 | 13.996,000 | 58.122,180 |
| 23.09.2026 | 16:14:51.398 | 3,800 BZ | 264 | 1.003,200 | 13.732,000 | 57.124,260 |
| 23.09.2026 | 16:13:45.890 | 3,780 G | - | - | 13.468,000 | 56.121,060 |
| 23.09.2026 | 15:46:50.089 | 3,530 G | - | - | 13.468,000 | 56.121,060 |
| 23.09.2026 | 14:59:18.989 | 3,550 BZ | 286 | 1.015,300 | 13.468,000 | 56.121,060 |
| 23.09.2026 | 14:59:10.720 | 3,500 BZ | 286 | 1.001,000 | 13.182,000 | 55.105,760 |
| 23.09.2026 | 14:15:56.709 | 2,900 G | - | - | 12.896,000 | 54.104,760 |
| 23.09.2026 | 14:04:57.945 | 3,140 BZ | 635 | 1.993,900 | 12.896,000 | 54.104,760 |
| 23.09.2026 | 14:04:52.216 | 3,140 BZ | 319 | 1.001,660 | 12.261,000 | 52.110,860 |
| 23.09.2026 | 14:04:43.793 | 3,170 BZ | 316 | 1.001,720 | 11.942,000 | 51.109,200 |
| 23.09.2026 | 13:14:21.603 | 3,250 BZ | 306 | 994,500 | 11.626,000 | 50.107,480 |
| 23.09.2026 | 13:14:16.929 | 3,270 BZ | 306 | 1.000,620 | 11.320,000 | 49.112,980 |
| 23.09.2026 | 13:09:06.988 | 3,440 G | - | - | 11.014,000 | 48.112,360 |
| 23.09.2026 | 13:03:09.197 | 3,400 BZ | 293 | 996,200 | 11.014,000 | 48.112,360 |
| 23.09.2026 | 13:03:03.952 | 3,420 BZ | 293 | 1.002,060 | 10.721,000 | 47.116,160 |
| 23.09.2026 | 13:01:42.830 | 3,460 BZ | 288 | 996,480 | 10.428,000 | 46.114,100 |
| 23.09.2026 | 13:01:38.964 | 3,470 BZ | 288 | 999,360 | 10.140,000 | 45.117,620 |
| 23.09.2026 | 12:53:13.967 | 3,690 BZ | 275 | 1.014,750 | 9.852,000 | 44.118,260 |
| 23.09.2026 | 12:53:08.515 | 3,680 BZ | 275 | 1.012,000 | 9.577,000 | 43.103,510 |
| 23.09.2026 | 12:50:37.400 | 3,560 BZ | 282 | 1.003,920 | 9.302,000 | 42.091,510 |
| 23.09.2026 | 12:48:38.289 | 3,550 BZ | 282 | 1.001,100 | 9.020,000 | 41.087,590 |
| 23.09.2026 | 12:45:32.880 | 3,580 BZ | 278 | 995,240 | 8.738,000 | 40.086,490 |
| 23.09.2026 | 12:45:25.345 | 3,600 BZ | 278 | 1.000,800 | 8.460,000 | 39.091,250 |
| 23.09.2026 | 12:15:53.689 | 3,760 G | - | - | 8.182,000 | 38.090,450 |
| 23.09.2026 | 11:47:11.543 | 3,720 G | - | - | 8.182,000 | 38.090,450 |
| 23.09.2026 | 11:39:38.294 | 3,860 BZ | 258 | 995,880 | 8.182,000 | 38.090,450 |
| 23.09.2026 | 11:39:32.612 | 3,870 BZ | 258 | 998,460 | 7.924,000 | 37.094,570 |
| 23.09.2026 | 11:30:03.652 | 3,930 BZ | 254 | 998,220 | 7.666,000 | 36.096,110 |
| 23.09.2026 | 11:29:56.401 | 3,940 BZ | 254 | 1.000,760 | 7.412,000 | 35.097,890 |
| 23.09.2026 | 11:20:12.106 | 4,060 BZ | 247 | 1.002,820 | 7.158,000 | 34.097,130 |
| 23.09.2026 | 11:19:57.908 | 4,050 BZ | 247 | 1.000,350 | 6.911,000 | 33.094,310 |
| 23.09.2026 | 11:17:52.404 | 4,010 G | - | - | 6.664,000 | 32.093,960 |
| 23.09.2026 | 11:11:40.746 | 3,910 BZ | 254 | 993,140 | 6.664,000 | 32.093,960 |
| 23.09.2026 | 11:11:35.950 | 3,940 BZ | 254 | 1.000,760 | 6.410,000 | 31.100,820 |
| 23.09.2026 | 10:43:05.984 | 4,120 BZ | 244 | 1.005,280 | 6.156,000 | 30.100,060 |
| 23.09.2026 | 10:43:00.672 | 4,130 BZ | 244 | 1.007,720 | 5.912,000 | 29.094,780 |
| 23.09.2026 | 10:28:11.489 | 4,380 BZ | 230 | 1.007,400 | 5.668,000 | 28.087,060 |
| 23.09.2026 | 10:28:01.752 | 4,350 BZ | 230 | 1.000,500 | 5.438,000 | 27.079,660 |
| 23.09.2026 | 10:24:49.176 | 4,660 BZ | 216 | 1.006,560 | 5.208,000 | 26.079,160 |
| 23.09.2026 | 10:24:44.465 | 4,640 BZ | 216 | 1.002,240 | 4.992,000 | 25.072,600 |
| 23.09.2026 | 10:16:00.809 | 4,440 BZ | 225 | 999,000 | 4.776,000 | 24.070,360 |
| 23.09.2026 | 10:15:47.992 | 4,450 BZ | 225 | 1.001,250 | 4.551,000 | 23.071,360 |
| 23.09.2026 | 10:08:46.998 | 4,540 BZ | 146 | 662,840 | 4.326,000 | 22.070,110 |
| 23.09.2026 | 10:07:08.994 | 4,620 BZ | 74 | 341,880 | 4.180,000 | 21.407,270 |
| 23.09.2026 | 10:06:56.966 | 4,550 BZ | 220 | 1.001,000 | 4.106,000 | 21.065,390 |
| 23.09.2026 | 10:05:21.240 | 4,710 G | - | - | 3.886,000 | 20.064,390 |
| 23.09.2026 | 10:05:03.593 | 4,690 BZ | 212 | 994,280 | 3.886,000 | 20.064,390 |
| 23.09.2026 | 10:04:59.839 | 4,720 BZ | 212 | 1.000,640 | 3.674,000 | 19.070,110 |
| 23.09.2026 | 10:04:16.361 | 4,770 BZ | 209 | 996,930 | 3.462,000 | 18.069,470 |
| 23.09.2026 | 10:04:10.994 | 4,790 BZ | 209 | 1.001,110 | 3.253,000 | 17.072,540 |
| 23.09.2026 | 10:03:41.131 | 4,850 BZ | 205 | 994,250 | 3.044,000 | 16.071,430 |
| 23.09.2026 | 10:03:14.423 | 4,870 BZ | 205 | 998,350 | 2.839,000 | 15.077,180 |
| 23.09.2026 | 10:01:51.173 | 4,940 BZ | 201 | 992,940 | 2.634,000 | 14.078,830 |
| 23.09.2026 | 10:00:52.973 | 4,980 BZ | 201 | 1.000,980 | 2.433,000 | 13.085,890 |
| 23.09.2026 | 09:51:32.672 | 5,300 BZ | 190 | 1.007,000 | 2.232,000 | 12.084,910 |
| 23.09.2026 | 09:51:27.563 | 5,280 BZ | 190 | 1.003,200 | 2.042,000 | 11.077,910 |
| 23.09.2026 | 09:38:42.387 | 4,860 G | - | - | 1.852,000 | 10.074,710 |
| 23.09.2026 | 09:35:19.723 | 4,780 BZ | 208 | 994,240 | 1.852,000 | 10.074,710 |
| 23.09.2026 | 09:35:03.988 | 4,800 BZ | 208 | 998,400 | 1.644,000 | 9.080,470 |
| 23.09.2026 | 09:22:50.814 | 4,980 BZ | 204 | 1.015,920 | 1.436,000 | 8.082,070 |
| 23.09.2026 | 09:22:27.686 | 4,920 BZ | 204 | 1.003,680 | 1.232,000 | 7.066,150 |
| 23.09.2026 | 09:21:15.798 | 5,220 BZ | 201 | 1.049,220 | 1.028,000 | 6.062,470 |
| 23.09.2026 | 09:20:04.693 | 4,980 BZ | 201 | 1.000,980 | 827,000 | 5.013,250 |
| 23.09.2026 | 09:05:14.822 | 6,110 G | - | - | 626,000 | 4.012,270 |
| 23.09.2026 | 08:37:55.169 | 6,480 BZ | 155 | 1.004,400 | 626,000 | 4.012,270 |
| 23.09.2026 | 08:37:11.788 | 6,470 BZ | 155 | 1.002,850 | 471,000 | 3.007,870 |
| 23.09.2026 | 08:33:03.637 | 6,350 BZ | 158 | 1.003,300 | 316,000 | 2.005,020 |
| 23.09.2026 | 08:32:58.671 | 6,340 BZ | 158 | 1.001,720 | 158,000 | 1.001,720 |
| 23.09.2026 | 08:11:57.331 | 6,170 G | - | - | - | - |
| 22.09.2026 | 21:34:07.938 | 6,150 BZ | 164 | 1.008,600 | 11.370,000 | 62.178,930 |
| 22.09.2026 | 21:34:07.938 | 6,150 BZ | 164 | 1.008,600 | 11.370,000 | 62.178,930 |
| 22.09.2026 | 21:32:53.377 | 6,150 BZ | 164 | 1.008,600 | 11.206,000 | 61.170,330 |
| 22.09.2026 | 21:25:54.870 | 5,960 BZ | 168 | 1.001,280 | 11.042,000 | 60.161,730 |
| 22.09.2026 | 21:25:31.745 | 5,960 BZ | 168 | 1.001,280 | 10.874,000 | 59.160,450 |
| 22.09.2026 | 21:10:00.219 | 5,730 G | - | - | 10.706,000 | 58.159,170 |
| 22.09.2026 | 20:42:16.340 | 5,800 G | - | - | 10.706,000 | 58.159,170 |
| 22.09.2026 | 20:15:20.929 | 5,890 BZ | 170 | 1.001,300 | 10.706,000 | 58.159,170 |
| 22.09.2026 | 20:15:13.736 | 5,890 BZ | 170 | 1.001,300 | 10.536,000 | 57.157,870 |
| 22.09.2026 | 19:54:35.173 | 5,670 BZ | 177 | 1.003,590 | 10.366,000 | 56.156,570 |
| 22.09.2026 | 19:54:27.591 | 5,660 BZ | 177 | 1.001,820 | 10.189,000 | 55.152,980 |
| 22.09.2026 | 19:06:09.872 | 5,200 G | - | - | 10.012,000 | 54.151,160 |
| 22.09.2026 | 18:51:06.567 | 5,330 BZ | 188 | 1.002,040 | 10.012,000 | 54.151,160 |
| 22.09.2026 | 18:50:45.742 | 5,320 BZ | 188 | 1.000,160 | 9.824,000 | 53.149,120 |
| 22.09.2026 | 18:48:43.069 | 5,190 BZ | 196 | 1.017,240 | 9.636,000 | 52.148,960 |
| 22.09.2026 | 18:48:37.441 | 5,120 BZ | 196 | 1.003,520 | 9.440,000 | 51.131,720 |
| 22.09.2026 | 18:03:03.126 | 4,950 G | - | - | 9.244,000 | 50.128,200 |
| 22.09.2026 | 17:45:20.964 | 4,700 BZ | 418 | 1.964,600 | 9.244,000 | 50.128,200 |
| 22.09.2026 | 17:42:26.281 | 4,770 BZ | 210 | 1.001,700 | 8.826,000 | 48.163,600 |
| 22.09.2026 | 17:40:17.368 | 4,820 BZ | 208 | 1.002,560 | 8.616,000 | 47.161,900 |
| 22.09.2026 | 17:15:36.980 | 5,450 BZ | 184 | 1.002,800 | 8.408,000 | 46.159,340 |