DAX/KO/Call [endlos]/MS
WKN MR4NHJ
ISIN DE000MR4NHJ5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2026 | 21:13:04.206 | 8,870 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 21:13:04.206 | 8,870 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 19:13:51.048 | 8,930 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 18:17:43.704 | 8,990 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 17:22:41.173 | 9,020 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 16:16:54.135 | 9,140 G | - | - | 4.304,000 | 36.036,180 |
| 21.08.2026 | 15:59:10.608 | 9,380 BZ | 108 | 1.013,040 | 4.304,000 | 36.036,180 |
| 21.08.2026 | 15:59:04.853 | 9,270 BZ | 108 | 1.001,160 | 4.196,000 | 35.023,140 |
| 21.08.2026 | 15:37:25.420 | 9,060 BZ | 109 | 987,540 | 4.088,000 | 34.021,980 |
| 21.08.2026 | 15:36:40.207 | 9,180 BZ | 109 | 1.000,620 | 3.979,000 | 33.034,440 |
| 21.08.2026 | 14:50:49.027 | 8,860 BZ | 113 | 1.001,180 | 3.870,000 | 32.033,820 |
| 21.08.2026 | 14:50:39.183 | 8,850 BZ | 113 | 1.000,050 | 3.757,000 | 31.032,640 |
| 21.08.2026 | 14:43:45.390 | 8,790 BZ | 114 | 1.002,060 | 3.644,000 | 30.032,590 |
| 21.08.2026 | 14:43:33.206 | 8,780 BZ | 114 | 1.000,920 | 3.530,000 | 29.030,530 |
| 21.08.2026 | 14:19:29.254 | 8,530 G | - | - | 3.416,000 | 28.029,610 |
| 21.08.2026 | 13:43:26.151 | 8,330 BZ | 120 | 999,600 | 3.416,000 | 28.029,610 |
| 21.08.2026 | 13:42:40.731 | 8,340 BZ | 120 | 1.000,800 | 3.296,000 | 27.030,010 |
| 21.08.2026 | 13:26:41.739 | 8,510 BZ | 116 | 987,160 | 3.176,000 | 26.029,210 |
| 21.08.2026 | 13:25:37.828 | 8,630 BZ | 116 | 1.001,080 | 3.060,000 | 25.042,050 |
| 21.08.2026 | 13:22:25.622 | 8,470 BZ | 118 | 999,460 | 2.944,000 | 24.040,970 |
| 21.08.2026 | 13:22:11.068 | 8,480 BZ | 118 | 1.000,640 | 2.826,000 | 23.041,510 |
| 21.08.2026 | 13:11:41.088 | 8,350 G | - | - | 2.708,000 | 22.040,870 |
| 21.08.2026 | 12:58:08.913 | 8,010 G | - | - | 2.708,000 | 22.040,870 |
| 21.08.2026 | 12:36:42.988 | 8,010 BZ | 126 | 1.009,260 | 2.708,000 | 22.040,870 |
| 21.08.2026 | 12:35:24.117 | 7,940 BZ | 126 | 1.000,440 | 2.582,000 | 21.031,610 |
| 21.08.2026 | 12:32:53.643 | 7,990 BZ | 125 | 998,750 | 2.456,000 | 20.031,170 |
| 21.08.2026 | 12:32:49.288 | 8,000 BZ | 125 | 1.000,000 | 2.331,000 | 19.032,420 |
| 21.08.2026 | 12:27:51.179 | 8,080 BZ | 124 | 1.001,920 | 2.206,000 | 18.032,420 |
| 21.08.2026 | 12:27:21.662 | 8,070 BZ | 124 | 1.000,680 | 2.082,000 | 17.030,500 |
| 21.08.2026 | 12:23:37.734 | 8,120 BZ | 124 | 1.006,880 | 1.958,000 | 16.029,820 |
| 21.08.2026 | 12:23:22.877 | 8,110 BZ | 124 | 1.005,640 | 1.834,000 | 15.022,940 |
| 21.08.2026 | 12:20:53.635 | 8,110 G | - | - | 1.710,000 | 14.017,300 |
| 21.08.2026 | 12:15:04.551 | 8,120 BZ | 123 | 998,760 | 1.710,000 | 14.017,300 |
| 21.08.2026 | 12:14:48.345 | 8,140 BZ | 123 | 1.001,220 | 1.587,000 | 13.018,540 |
| 21.08.2026 | 11:49:02.582 | 8,260 BZ | 122 | 1.007,720 | 1.464,000 | 12.017,320 |
| 21.08.2026 | 11:48:39.684 | 8,200 BZ | 122 | 1.000,400 | 1.342,000 | 11.009,600 |
| 21.08.2026 | 11:18:52.771 | 8,430 G | - | - | 1.220,000 | 10.009,200 |
| 21.08.2026 | 10:29:36.191 | 8,640 BZ | 116 | 1.002,240 | 1.220,000 | 10.009,200 |
| 21.08.2026 | 10:29:25.406 | 8,630 BZ | 116 | 1.001,080 | 1.104,000 | 9.006,960 |
| 21.08.2026 | 10:08:29.296 | 8,120 G | - | - | 988,000 | 8.005,880 |
| 21.08.2026 | 09:51:51.620 | 8,330 G | - | - | 988,000 | 8.005,880 |
| 21.08.2026 | 09:42:48.461 | 8,450 BZ | 119 | 1.005,550 | 988,000 | 8.005,880 |
| 21.08.2026 | 09:42:35.942 | 8,420 BZ | 119 | 1.001,980 | 869,000 | 7.000,330 |
| 21.08.2026 | 09:33:59.758 | 8,290 BZ | 120 | 994,800 | 750,000 | 5.998,350 |
| 21.08.2026 | 09:33:50.640 | 8,350 BZ | 120 | 1.002,000 | 630,000 | 5.003,550 |
| 21.08.2026 | 09:08:23.889 | 7,770 BZ | 129 | 1.002,330 | 510,000 | 4.001,550 |
| 21.08.2026 | 09:06:33.152 | 7,780 G | - | - | 381,000 | 2.999,220 |
| 21.08.2026 | 09:06:03.455 | 7,740 BZ | 129 | 998,460 | 381,000 | 2.999,220 |
| 21.08.2026 | 09:03:02.431 | 7,880 BZ | 127 | 1.000,760 | 252,000 | 2.000,760 |
| 21.08.2026 | 09:01:27.789 | 8,000 BZ | 125 | 1.000,000 | 125,000 | 1.000,000 |
| 21.08.2026 | 08:13:30.002 | 8,090 G | - | - | - | - |
| 20.08.2026 | 21:14:17.454 | 7,680 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 21:14:17.454 | 7,680 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 20:14:20.785 | 7,600 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 19:13:54.774 | 7,900 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 18:11:46.651 | 7,810 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 17:26:35.837 | 7,790 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 16:17:16.179 | 7,580 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 15:49:31.890 | 7,690 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 14:15:19.970 | 7,270 G | - | - | 1.899,000 | 15.013,020 |
| 20.08.2026 | 14:02:29.016 | 7,370 BZ | 135 | 994,950 | 1.899,000 | 15.013,020 |
| 20.08.2026 | 14:02:23.431 | 7,410 BZ | 135 | 1.000,350 | 1.764,000 | 14.018,070 |
| 20.08.2026 | 13:58:13.481 | 7,590 BZ | 132 | 1.001,880 | 1.629,000 | 13.017,720 |
| 20.08.2026 | 13:58:07.804 | 7,600 BZ | 132 | 1.003,200 | 1.497,000 | 12.015,840 |
| 20.08.2026 | 13:10:08.364 | 7,900 G | - | - | 1.365,000 | 11.012,640 |
| 20.08.2026 | 12:34:57.060 | 7,520 BZ | 133 | 1.000,160 | 1.365,000 | 11.012,640 |
| 20.08.2026 | 12:21:08.809 | 7,740 G | - | - | 1.232,000 | 10.012,480 |
| 20.08.2026 | 11:54:49.008 | 7,840 BZ | 128 | 1.003,520 | 1.232,000 | 10.012,480 |
| 20.08.2026 | 11:54:43.257 | 7,820 BZ | 128 | 1.000,960 | 1.104,000 | 9.008,960 |
| 20.08.2026 | 11:20:17.871 | 7,520 G | - | - | 976,000 | 8.008,000 |
| 20.08.2026 | 10:05:18.242 | 7,640 G | - | - | 976,000 | 8.008,000 |
| 20.08.2026 | 09:59:34.039 | 7,700 BZ | 130 | 1.001,000 | 976,000 | 8.008,000 |
| 20.08.2026 | 09:59:16.933 | 7,720 G | - | - | 846,000 | 7.007,000 |
| 20.08.2026 | 09:48:41.657 | 7,950 G | - | - | 846,000 | 7.007,000 |
| 20.08.2026 | 09:42:41.544 | 8,060 BZ | 124 | 999,440 | 846,000 | 7.007,000 |
| 20.08.2026 | 09:42:37.337 | 8,070 BZ | 124 | 1.000,680 | 722,000 | 6.007,560 |
| 20.08.2026 | 09:39:36.141 | 7,950 BZ | 126 | 1.001,700 | 598,000 | 5.006,880 |
| 20.08.2026 | 09:39:25.700 | 7,950 BZ | 126 | 1.001,700 | 472,000 | 4.005,180 |
| 20.08.2026 | 09:29:25.206 | 7,830 BZ | 128 | 1.002,240 | 346,000 | 3.003,480 |
| 20.08.2026 | 09:05:46.368 | 8,490 G | - | - | 218,000 | 2.001,240 |
| 20.08.2026 | 08:35:32.473 | 9,180 BZ | 109 | 1.000,620 | 218,000 | 2.001,240 |
| 20.08.2026 | 08:35:25.350 | 9,180 BZ | 109 | 1.000,620 | 109,000 | 1.000,620 |
| 20.08.2026 | 08:13:06.550 | 9,030 G | - | - | - | - |
| 19.08.2026 | 21:12:54.435 | 8,700 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 21:12:54.435 | 8,700 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 19:14:07.676 | 8,780 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 18:10:43.275 | 9,210 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 17:21:20.005 | 9,140 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 16:16:17.956 | 8,840 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 15:49:49.108 | 8,790 G | - | - | 1.990,000 | 18.024,150 |
| 19.08.2026 | 15:17:11.238 | 8,860 BZ | 113 | 1.001,180 | 1.990,000 | 18.024,150 |
| 19.08.2026 | 14:59:41.301 | 9,000 BZ | 112 | 1.008,000 | 1.877,000 | 17.022,970 |
| 19.08.2026 | 14:38:27.704 | 9,390 BZ | 213 | 2.000,070 | 1.765,000 | 16.014,970 |
| 19.08.2026 | 14:37:31.002 | 9,460 BZ | 106 | 1.002,760 | 1.552,000 | 14.014,900 |
| 19.08.2026 | 14:37:18.934 | 9,350 BZ | 107 | 1.000,450 | 1.446,000 | 13.012,140 |
| 19.08.2026 | 14:19:20.623 | 8,780 G | - | - | 1.339,000 | 12.011,690 |
| 19.08.2026 | 13:22:19.124 | 9,120 BZ | 110 | 1.003,200 | 1.339,000 | 12.011,690 |
| 19.08.2026 | 13:20:03.268 | 9,140 BZ | 110 | 1.005,400 | 1.229,000 | 11.008,490 |
| 19.08.2026 | 13:09:36.750 | 8,980 G | - | - | 1.119,000 | 10.003,090 |
| 19.08.2026 | 12:34:09.865 | 8,930 BZ | 112 | 1.000,160 | 1.119,000 | 10.003,090 |