DAX/KO/Call [endlos]/MS
WKN MR4NHE
ISIN DE000MR4NHE6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21:13:25.780 | 12,830 G | - | - | 21.660,000 | 279.386,650 |
| 14.08.2026 | 21:13:25.780 | 12,830 G | - | - | 21.660,000 | 279.386,650 |
| 14.08.2026 | 19:14:19.162 | 12,740 G | - | - | 21.660,000 | 279.386,650 |
| 14.08.2026 | 18:20:41.521 | 12,840 G | - | - | 21.660,000 | 279.386,650 |
| 14.08.2026 | 17:45:17.573 | 12,630 BZ | 150 | 1.894,500 | 21.660,000 | 279.386,650 |
| 14.08.2026 | 17:45:05.642 | 12,640 BZ | 150 | 1.896,000 | 21.510,000 | 277.492,150 |
| 14.08.2026 | 17:44:25.853 | 12,610 BZ | 150 | 1.891,500 | 21.360,000 | 275.596,150 |
| 14.08.2026 | 17:44:17.587 | 12,600 BZ | 150 | 1.890,000 | 21.210,000 | 273.704,650 |
| 14.08.2026 | 17:24:24.397 | 12,580 BZ | 300 | 3.774,000 | 21.060,000 | 271.814,650 |
| 14.08.2026 | 17:23:32.465 | 12,590 BZ | 300 | 3.777,000 | 20.760,000 | 268.040,650 |
| 14.08.2026 | 17:20:32.510 | 12,610 G | - | - | 20.460,000 | 264.263,650 |
| 14.08.2026 | 16:55:04.638 | 12,730 BZ | 300 | 3.819,000 | 20.460,000 | 264.263,650 |
| 14.08.2026 | 16:54:59.177 | 12,720 BZ | 300 | 3.816,000 | 20.160,000 | 260.444,650 |
| 14.08.2026 | 16:49:24.965 | 12,620 BZ | 300 | 3.786,000 | 19.860,000 | 256.628,650 |
| 14.08.2026 | 16:49:20.376 | 12,660 BZ | 300 | 3.798,000 | 19.560,000 | 252.842,650 |
| 14.08.2026 | 16:17:39.947 | 12,700 G | - | - | 19.260,000 | 249.044,650 |
| 14.08.2026 | 15:53:21.808 | 12,900 G | - | - | 19.260,000 | 249.044,650 |
| 14.08.2026 | 15:49:06.797 | 12,950 BZ | 200 | 2.590,000 | 19.260,000 | 249.044,650 |
| 14.08.2026 | 15:49:01.972 | 12,940 BZ | 200 | 2.588,000 | 19.060,000 | 246.454,650 |
| 14.08.2026 | 15:33:43.036 | 13,070 BZ | 200 | 2.614,000 | 18.860,000 | 243.866,650 |
| 14.08.2026 | 15:33:29.116 | 13,100 BZ | 200 | 2.620,000 | 18.660,000 | 241.252,650 |
| 14.08.2026 | 15:25:39.713 | 13,300 BZ | 200 | 2.660,000 | 18.460,000 | 238.632,650 |
| 14.08.2026 | 15:25:34.590 | 13,290 BZ | 200 | 2.658,000 | 18.260,000 | 235.972,650 |
| 14.08.2026 | 15:21:16.572 | 13,170 BZ | 200 | 2.634,000 | 18.060,000 | 233.314,650 |
| 14.08.2026 | 15:21:13.006 | 13,180 BZ | 200 | 2.636,000 | 17.860,000 | 230.680,650 |
| 14.08.2026 | 14:31:54.516 | 13,510 BZ | 200 | 2.702,000 | 17.660,000 | 228.044,650 |
| 14.08.2026 | 14:31:44.756 | 13,500 BZ | 200 | 2.700,000 | 17.460,000 | 225.342,650 |
| 14.08.2026 | 14:29:08.363 | 13,480 BZ | 200 | 2.696,000 | 17.260,000 | 222.642,650 |
| 14.08.2026 | 14:28:35.156 | 13,470 BZ | 200 | 2.694,000 | 17.060,000 | 219.946,650 |
| 14.08.2026 | 14:21:42.186 | 13,430 G | - | - | 16.860,000 | 217.252,650 |
| 14.08.2026 | 14:16:39.418 | 13,460 BZ | 400 | 5.384,000 | 16.860,000 | 217.252,650 |
| 14.08.2026 | 14:15:08.273 | 13,470 BZ | 400 | 5.388,000 | 16.460,000 | 211.868,650 |
| 14.08.2026 | 14:12:07.327 | 13,370 BZ | 400 | 5.348,000 | 16.060,000 | 206.480,650 |
| 14.08.2026 | 14:00:11.098 | 13,600 BZ | 400 | 5.440,000 | 15.660,000 | 201.132,650 |
| 14.08.2026 | 13:34:00.564 | 13,300 BZ | 400 | 5.320,000 | 15.260,000 | 195.692,650 |
| 14.08.2026 | 13:33:45.157 | 13,330 BZ | 400 | 5.332,000 | 14.860,000 | 190.372,650 |
| 14.08.2026 | 13:10:30.239 | 13,020 G | - | - | 14.460,000 | 185.040,650 |
| 14.08.2026 | 12:49:38.765 | 13,070 BZ | 200 | 2.614,000 | 14.460,000 | 185.040,650 |
| 14.08.2026 | 12:48:58.357 | 13,100 BZ | 200 | 2.620,000 | 14.260,000 | 182.426,650 |
| 14.08.2026 | 12:17:31.673 | 13,040 G | - | - | 14.060,000 | 179.806,650 |
| 14.08.2026 | 11:15:08.293 | 12,620 G | - | - | 14.060,000 | 179.806,650 |
| 14.08.2026 | 10:57:13.727 | 12,750 BZ | 200 | 2.550,000 | 14.060,000 | 179.806,650 |
| 14.08.2026 | 10:57:09.531 | 12,750 BZ | 200 | 2.550,000 | 13.860,000 | 177.256,650 |
| 14.08.2026 | 10:54:37.867 | 12,680 BZ | 200 | 2.536,000 | 13.660,000 | 174.706,650 |
| 14.08.2026 | 10:54:24.081 | 12,680 BZ | 200 | 2.536,000 | 13.460,000 | 172.170,650 |
| 14.08.2026 | 10:53:24.066 | 12,640 BZ | 250 | 3.160,000 | 13.260,000 | 169.634,650 |
| 14.08.2026 | 10:53:14.194 | 12,630 BZ | 250 | 3.157,500 | 13.010,000 | 166.474,650 |
| 14.08.2026 | 10:37:07.949 | 12,580 BZ | 450 | 5.661,000 | 12.760,000 | 163.317,150 |
| 14.08.2026 | 10:37:03.193 | 12,630 BZ | 450 | 5.683,500 | 12.310,000 | 157.656,150 |
| 14.08.2026 | 10:35:35.723 | 12,590 BZ | 200 | 2.518,000 | 11.860,000 | 151.972,650 |
| 14.08.2026 | 10:35:31.243 | 12,530 BZ | 200 | 2.506,000 | 11.660,000 | 149.454,650 |
| 14.08.2026 | 10:29:13.345 | 12,490 BZ | 250 | 3.122,500 | 11.460,000 | 146.948,650 |
| 14.08.2026 | 10:29:09.026 | 12,480 BZ | 250 | 3.120,000 | 11.210,000 | 143.826,150 |
| 14.08.2026 | 10:19:43.746 | 12,480 BZ | 450 | 5.616,000 | 10.960,000 | 140.706,150 |
| 14.08.2026 | 10:19:36.313 | 12,490 BZ | 450 | 5.620,500 | 10.510,000 | 135.090,150 |
| 14.08.2026 | 10:16:58.854 | 12,660 BZ | 470 | 5.950,200 | 10.060,000 | 129.469,650 |
| 14.08.2026 | 10:16:54.573 | 12,650 BZ | 470 | 5.945,500 | 9.590,000 | 123.519,450 |
| 14.08.2026 | 10:06:16.811 | 12,930 BZ | 170 | 2.198,100 | 9.120,000 | 117.573,950 |
| 14.08.2026 | 10:05:10.664 | 12,990 G | - | - | 8.950,000 | 115.375,850 |
| 14.08.2026 | 10:04:46.844 | 13,020 BZ | 175 | 2.278,500 | 8.950,000 | 115.375,850 |
| 14.08.2026 | 10:04:09.336 | 12,930 BZ | 175 | 2.262,750 | 8.775,000 | 113.097,350 |
| 14.08.2026 | 10:03:44.902 | 12,970 BZ | 170 | 2.204,900 | 8.600,000 | 110.834,600 |
| 14.08.2026 | 10:03:17.404 | 13,040 BZ | 170 | 2.216,800 | 8.430,000 | 108.629,700 |
| 14.08.2026 | 10:02:39.795 | 13,000 BZ | 170 | 2.210,000 | 8.260,000 | 106.412,900 |
| 14.08.2026 | 10:02:12.055 | 13,010 BZ | 170 | 2.211,700 | 8.090,000 | 104.202,900 |
| 14.08.2026 | 09:54:16.239 | 13,020 BZ | 300 | 3.906,000 | 7.920,000 | 101.991,200 |
| 14.08.2026 | 09:54:10.831 | 13,050 BZ | 300 | 3.915,000 | 7.620,000 | 98.085,200 |
| 14.08.2026 | 09:48:20.028 | 13,010 BZ | 300 | 3.903,000 | 7.320,000 | 94.170,200 |
| 14.08.2026 | 09:48:14.812 | 13,000 BZ | 300 | 3.900,000 | 7.020,000 | 90.267,200 |
| 14.08.2026 | 09:47:32.044 | 12,910 BZ | 180 | 2.323,800 | 6.720,000 | 86.367,200 |
| 14.08.2026 | 09:47:15.606 | 12,910 BZ | 180 | 2.323,800 | 6.540,000 | 84.043,400 |
| 14.08.2026 | 09:46:57.230 | 12,830 BZ | 180 | 2.309,400 | 6.360,000 | 81.719,600 |
| 14.08.2026 | 09:46:01.302 | 12,840 BZ | 180 | 2.311,200 | 6.180,000 | 79.410,200 |
| 14.08.2026 | 09:45:01.390 | 12,930 BZ | 300 | 3.879,000 | 6.000,000 | 77.099,000 |
| 14.08.2026 | 09:44:40.002 | 12,940 BZ | 300 | 3.882,000 | 5.700,000 | 73.220,000 |
| 14.08.2026 | 09:41:52.652 | 13,020 G | - | - | 5.400,000 | 69.338,000 |
| 14.08.2026 | 09:41:42.165 | 13,020 BZ | 250 | 3.255,000 | 5.400,000 | 69.338,000 |
| 14.08.2026 | 09:41:34.484 | 13,020 BZ | 250 | 3.255,000 | 5.150,000 | 66.083,000 |
| 14.08.2026 | 09:39:21.297 | 12,960 BZ | 250 | 3.240,000 | 4.900,000 | 62.828,000 |
| 14.08.2026 | 09:39:03.809 | 12,930 BZ | 250 | 3.232,500 | 4.650,000 | 59.588,000 |
| 14.08.2026 | 09:36:46.572 | 12,850 BZ | 250 | 3.212,500 | 4.400,000 | 56.355,500 |
| 14.08.2026 | 09:36:37.528 | 12,860 BZ | 250 | 3.215,000 | 4.150,000 | 53.143,000 |
| 14.08.2026 | 09:35:20.372 | 12,830 BZ | 250 | 3.207,500 | 3.900,000 | 49.928,000 |
| 14.08.2026 | 09:35:00.694 | 12,840 BZ | 250 | 3.210,000 | 3.650,000 | 46.720,500 |
| 14.08.2026 | 09:32:38.568 | 12,870 BZ | 450 | 5.791,500 | 3.400,000 | 43.510,500 |
| 14.08.2026 | 09:32:35.186 | 12,850 BZ | 450 | 5.782,500 | 2.950,000 | 37.719,000 |
| 14.08.2026 | 09:28:46.939 | 12,720 BZ | 200 | 2.544,000 | 2.500,000 | 31.936,500 |
| 14.08.2026 | 09:28:39.094 | 12,740 BZ | 200 | 2.548,000 | 2.300,000 | 29.392,500 |
| 14.08.2026 | 09:25:42.279 | 12,870 BZ | 200 | 2.574,000 | 2.100,000 | 26.844,500 |
| 14.08.2026 | 09:24:59.269 | 12,810 BZ | 200 | 2.562,000 | 1.900,000 | 24.270,500 |
| 14.08.2026 | 09:23:41.342 | 12,650 BZ | 200 | 2.530,000 | 1.700,000 | 21.708,500 |
| 14.08.2026 | 09:23:36.310 | 12,660 BZ | 200 | 2.532,000 | 1.500,000 | 19.178,500 |
| 14.08.2026 | 09:15:41.008 | 12,880 BZ | 250 | 3.220,000 | 1.300,000 | 16.646,500 |
| 14.08.2026 | 09:15:34.783 | 12,850 BZ | 250 | 3.212,500 | 1.050,000 | 13.426,500 |
| 14.08.2026 | 09:11:23.358 | 13,030 BZ | 200 | 2.606,000 | 800,000 | 10.214,000 |
| 14.08.2026 | 09:11:18.902 | 13,010 BZ | 200 | 2.602,000 | 600,000 | 7.608,000 |
| 14.08.2026 | 09:05:53.750 | 12,810 G | - | - | 400,000 | 5.006,000 |
| 14.08.2026 | 08:43:58.538 | 12,530 BZ | 200 | 2.506,000 | 400,000 | 5.006,000 |
| 14.08.2026 | 08:41:22.492 | 12,500 BZ | 200 | 2.500,000 | 200,000 | 2.500,000 |
| 14.08.2026 | 08:13:18.046 | 12,330 G | - | - | - | - |