DAX/KO/Call [endlos]/MS
WKN MR4NGK
ISIN DE000MR4NGK5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:14:07.168 | 1,620 G | - | - | 21.890,000 | 82.757,300 |
| 18.09.2026 | 21:14:07.168 | 1,620 G | - | - | 21.890,000 | 82.757,300 |
| 18.09.2026 | 19:13:47.370 | 1,480 G | - | - | 21.890,000 | 82.757,300 |
| 18.09.2026 | 18:14:09.166 | 1,340 G | - | - | 21.890,000 | 82.757,300 |
| 18.09.2026 | 16:19:47.522 | 2,280 G | - | - | 21.890,000 | 82.757,300 |
| 18.09.2026 | 15:35:50.024 | 2,280 BZ | 450 | 1.026,000 | 21.890,000 | 82.757,300 |
| 18.09.2026 | 15:35:45.794 | 2,250 BZ | 450 | 1.012,500 | 21.440,000 | 81.731,300 |
| 18.09.2026 | 15:34:53.197 | 2,360 BZ | 420 | 991,200 | 20.990,000 | 80.718,800 |
| 18.09.2026 | 15:34:33.427 | 2,390 BZ | 450 | 1.075,500 | 20.570,000 | 79.727,600 |
| 18.09.2026 | 15:29:04.430 | 2,690 BZ | 420 | 1.129,800 | 19.250,000 | 76.477,100 |
| 18.09.2026 | 15:27:43.536 | 2,710 BZ | 420 | 1.138,200 | 18.830,000 | 75.347,300 |
| 18.09.2026 | 14:58:35.155 | 2,800 BZ | 450 | 1.260,000 | 18.410,000 | 74.209,100 |
| 18.09.2026 | 14:58:30.285 | 2,840 BZ | 450 | 1.278,000 | 17.960,000 | 72.949,100 |
| 18.09.2026 | 14:21:07.214 | 2,450 G | - | - | 17.510,000 | 71.671,100 |
| 18.09.2026 | 13:48:52.150 | 3,230 BZ | 700 | 2.261,000 | 17.510,000 | 71.671,100 |
| 18.09.2026 | 13:48:46.116 | 3,220 BZ | 700 | 2.254,000 | 16.810,000 | 69.410,100 |
| 18.09.2026 | 13:43:21.435 | 3,390 BZ | 350 | 1.186,500 | 16.110,000 | 67.156,100 |
| 18.09.2026 | 13:38:01.728 | 3,720 BZ | 350 | 1.302,000 | 15.760,000 | 65.969,600 |
| 18.09.2026 | 13:37:38.997 | 3,740 BZ | 350 | 1.309,000 | 15.410,000 | 64.667,600 |
| 18.09.2026 | 13:34:52.883 | 3,660 BZ | 350 | 1.281,000 | 15.060,000 | 63.358,600 |
| 18.09.2026 | 13:34:47.383 | 3,660 BZ | 350 | 1.281,000 | 14.710,000 | 62.077,600 |
| 18.09.2026 | 13:34:14.314 | 3,740 BZ | 330 | 1.234,200 | 14.360,000 | 60.796,600 |
| 18.09.2026 | 13:34:02.727 | 3,760 BZ | 330 | 1.240,800 | 14.030,000 | 59.562,400 |
| 18.09.2026 | 13:24:14.072 | 3,660 BZ | 330 | 1.207,800 | 13.700,000 | 58.321,600 |
| 18.09.2026 | 13:24:02.961 | 3,690 BZ | 330 | 1.217,700 | 13.370,000 | 57.113,800 |
| 18.09.2026 | 13:17:28.280 | 3,580 BZ | 350 | 1.253,000 | 13.040,000 | 55.896,100 |
| 18.09.2026 | 13:17:23.617 | 3,550 BZ | 350 | 1.242,500 | 12.690,000 | 54.643,100 |
| 18.09.2026 | 13:15:54.350 | 3,760 BZ | 270 | 1.015,200 | 12.340,000 | 53.400,600 |
| 18.09.2026 | 13:15:45.369 | 3,770 BZ | 270 | 1.017,900 | 12.070,000 | 52.385,400 |
| 18.09.2026 | 13:11:18.500 | 4,010 BZ | 430 | 1.724,300 | 11.800,000 | 51.367,500 |
| 18.09.2026 | 13:11:13.711 | 4,030 BZ | 430 | 1.732,900 | 11.370,000 | 49.643,200 |
| 18.09.2026 | 13:09:41.295 | 3,980 G | - | - | 10.940,000 | 47.910,300 |
| 18.09.2026 | 13:05:47.102 | 3,870 BZ | 460 | 1.780,200 | 10.940,000 | 47.910,300 |
| 18.09.2026 | 13:02:52.262 | 3,840 BZ | 460 | 1.766,400 | 10.020,000 | 44.290,100 |
| 18.09.2026 | 13:02:46.998 | 3,900 BZ | 460 | 1.794,000 | 9.560,000 | 42.523,700 |
| 18.09.2026 | 12:59:15.903 | 3,670 BZ | 525 | 1.926,750 | 9.100,000 | 40.729,700 |
| 18.09.2026 | 12:58:06.511 | 3,660 BZ | 525 | 1.921,500 | 8.575,000 | 38.802,950 |
| 18.09.2026 | 12:22:06.456 | 3,740 G | - | - | 8.050,000 | 36.881,450 |
| 18.09.2026 | 11:57:01.351 | 4,010 BZ | 255 | 1.022,550 | 8.050,000 | 36.881,450 |
| 18.09.2026 | 11:56:09.782 | 4,020 BZ | 255 | 1.025,100 | 7.795,000 | 35.858,900 |
| 18.09.2026 | 11:55:28.300 | 4,060 BZ | 250 | 1.015,000 | 7.540,000 | 34.833,800 |
| 18.09.2026 | 11:55:23.677 | 4,040 BZ | 250 | 1.010,000 | 7.290,000 | 33.818,800 |
| 18.09.2026 | 11:53:11.532 | 4,270 BZ | 260 | 1.110,200 | 7.040,000 | 32.808,800 |
| 18.09.2026 | 11:52:54.627 | 4,280 BZ | 260 | 1.112,800 | 6.780,000 | 31.698,600 |
| 18.09.2026 | 11:52:42.502 | 4,240 BZ | 260 | 1.102,400 | 6.520,000 | 30.585,800 |
| 18.09.2026 | 11:52:34.388 | 4,270 BZ | 260 | 1.110,200 | 6.260,000 | 29.483,400 |
| 18.09.2026 | 11:20:19.184 | 4,600 G | - | - | 6.000,000 | 28.373,200 |
| 18.09.2026 | 11:00:23.549 | 4,590 BZ | 440 | 2.019,600 | 6.000,000 | 28.373,200 |
| 18.09.2026 | 11:00:19.057 | 4,590 BZ | 440 | 2.019,600 | 5.560,000 | 26.353,600 |
| 18.09.2026 | 10:54:58.910 | 4,630 BZ | 220 | 1.018,600 | 5.120,000 | 24.334,000 |
| 18.09.2026 | 10:54:54.081 | 4,650 BZ | 220 | 1.023,000 | 4.900,000 | 23.315,400 |
| 18.09.2026 | 10:54:23.431 | 4,630 BZ | 220 | 1.018,600 | 4.680,000 | 22.292,400 |
| 18.09.2026 | 10:54:18.347 | 4,650 BZ | 220 | 1.023,000 | 4.460,000 | 21.273,800 |
| 18.09.2026 | 10:09:22.116 | 4,450 G | - | - | 4.240,000 | 20.250,800 |
| 18.09.2026 | 09:53:26.845 | 4,640 G | - | - | 4.240,000 | 20.250,800 |
| 18.09.2026 | 09:43:07.247 | 4,480 BZ | 230 | 1.030,400 | 4.240,000 | 20.250,800 |
| 18.09.2026 | 09:42:56.950 | 4,470 BZ | 230 | 1.028,100 | 4.010,000 | 19.220,400 |
| 18.09.2026 | 09:40:19.144 | 4,730 BZ | 230 | 1.087,900 | 3.780,000 | 18.192,300 |
| 18.09.2026 | 09:40:05.797 | 4,800 BZ | 230 | 1.104,000 | 3.550,000 | 17.104,400 |
| 18.09.2026 | 09:33:56.906 | 4,520 BZ | 270 | 1.220,400 | 3.320,000 | 16.000,400 |
| 18.09.2026 | 09:33:52.809 | 4,510 BZ | 270 | 1.217,700 | 3.050,000 | 14.780,000 |
| 18.09.2026 | 09:21:27.322 | 4,690 BZ | 270 | 1.266,300 | 2.780,000 | 13.562,300 |
| 18.09.2026 | 09:19:54.312 | 4,640 BZ | 270 | 1.252,800 | 2.510,000 | 12.296,000 |
| 18.09.2026 | 09:18:02.536 | 4,620 BZ | 280 | 1.293,600 | 2.240,000 | 11.043,200 |
| 18.09.2026 | 09:17:05.784 | 4,610 BZ | 280 | 1.290,800 | 1.960,000 | 9.749,600 |
| 18.09.2026 | 09:12:51.944 | 5,010 BZ | 280 | 1.402,800 | 1.680,000 | 8.458,800 |
| 18.09.2026 | 09:12:30.968 | 5,020 BZ | 280 | 1.405,600 | 1.400,000 | 7.056,000 |
| 18.09.2026 | 09:06:18.803 | 4,590 G | - | - | 1.120,000 | 5.650,400 |
| 18.09.2026 | 09:00:45.690 | 4,920 BZ | 280 | 1.377,600 | 1.120,000 | 5.650,400 |
| 18.09.2026 | 09:00:41.725 | 4,900 BZ | 280 | 1.372,000 | 840,000 | 4.272,800 |
| 18.09.2026 | 08:34:31.693 | 5,320 BZ | 280 | 1.489,600 | 560,000 | 2.900,800 |
| 18.09.2026 | 08:30:36.835 | 5,040 BZ | 280 | 1.411,200 | 280,000 | 1.411,200 |
| 18.09.2026 | 08:13:06.960 | 5,010 G | - | - | - | - |
| 17.09.2026 | 21:08:19.236 | 5,140 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 21:08:19.236 | 5,140 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 19:08:19.844 | 5,300 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 18:08:43.761 | 5,660 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 17:12:38.983 | 6,020 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 16:07:50.469 | 6,110 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 14:08:33.821 | 5,820 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 13:04:10.875 | 5,210 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 12:10:49.575 | 5,240 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 11:10:58.496 | 5,400 G | - | - | 2.000,000 | 10.566,000 |
| 17.09.2026 | 10:54:00.231 | 5,360 BZ | 200 | 1.072,000 | 2.000,000 | 10.566,000 |
| 17.09.2026 | 10:53:55.814 | 5,330 BZ | 200 | 1.066,000 | 1.800,000 | 9.494,000 |
| 17.09.2026 | 10:50:30.083 | 5,280 BZ | 200 | 1.056,000 | 1.600,000 | 8.428,000 |
| 17.09.2026 | 10:49:09.432 | 5,320 BZ | 200 | 1.064,000 | 1.400,000 | 7.372,000 |
| 17.09.2026 | 10:47:26.691 | 5,190 BZ | 200 | 1.038,000 | 1.200,000 | 6.308,000 |
| 17.09.2026 | 10:47:15.515 | 5,200 BZ | 200 | 1.040,000 | 1.000,000 | 5.270,000 |
| 17.09.2026 | 10:46:44.460 | 5,220 BZ | 200 | 1.044,000 | 800,000 | 4.230,000 |
| 17.09.2026 | 10:46:40.949 | 5,230 BZ | 200 | 1.046,000 | 600,000 | 3.186,000 |
| 17.09.2026 | 10:07:07.599 | 4,850 G | - | - | 400,000 | 2.140,000 |
| 17.09.2026 | 09:39:42.390 | 5,650 G | - | - | 400,000 | 2.140,000 |
| 17.09.2026 | 09:04:06.756 | 5,360 G | - | - | 400,000 | 2.140,000 |
| 17.09.2026 | 08:46:05.236 | 5,400 BZ | 200 | 1.080,000 | 400,000 | 2.140,000 |
| 17.09.2026 | 08:44:39.985 | 5,300 BZ | 200 | 1.060,000 | 200,000 | 1.060,000 |
| 16.09.2026 | 21:05:14.874 | 3,510 BZ | 340 | 1.193,400 | 31.350,000 | 104.705,150 |
| 16.09.2026 | 21:05:14.874 | 3,510 BZ | 340 | 1.193,400 | 31.350,000 | 104.705,150 |
| 16.09.2026 | 21:01:57.359 | 3,500 BZ | 340 | 1.190,000 | 31.010,000 | 103.511,750 |
| 16.09.2026 | 21:01:29.307 | 3,590 G | - | - | 30.670,000 | 102.321,750 |