DAX/KO/Call [endlos]/MS
WKN MR4NJA
ISIN DE000MR4NJA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.09.2026 | 21:13:42.871 | 9,340 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 21:13:42.871 | 9,340 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 19:13:33.879 | 9,900 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 18:16:34.029 | 10,470 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 17:23:09.520 | 10,180 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 16:13:50.831 | 10,680 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 15:47:15.741 | 11,120 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 14:18:54.082 | 11,130 G | - | - | 6.020,000 | 69.243,100 |
| 01.09.2026 | 13:40:25.561 | 10,870 BZ | 400 | 4.348,000 | 6.020,000 | 69.243,100 |
| 01.09.2026 | 13:39:18.513 | 10,800 BZ | 400 | 4.320,000 | 5.620,000 | 64.895,100 |
| 01.09.2026 | 13:32:14.466 | 10,690 BZ | 350 | 3.741,500 | 5.220,000 | 60.575,100 |
| 01.09.2026 | 13:31:38.545 | 10,670 BZ | 350 | 3.734,500 | 4.870,000 | 56.833,600 |
| 01.09.2026 | 13:26:08.188 | 10,480 BZ | 170 | 1.781,600 | 4.520,000 | 53.099,100 |
| 01.09.2026 | 13:24:59.218 | 10,460 BZ | 170 | 1.778,200 | 4.350,000 | 51.317,500 |
| 01.09.2026 | 13:09:45.606 | 10,490 G | - | - | 4.180,000 | 49.539,300 |
| 01.09.2026 | 12:54:06.266 | 10,600 BZ | 250 | 2.650,000 | 4.180,000 | 49.539,300 |
| 01.09.2026 | 12:52:43.589 | 10,600 BZ | 250 | 2.650,000 | 3.930,000 | 46.889,300 |
| 01.09.2026 | 12:42:01.037 | 10,880 BZ | 170 | 1.849,600 | 3.680,000 | 44.239,300 |
| 01.09.2026 | 12:41:56.674 | 10,880 BZ | 170 | 1.849,600 | 3.510,000 | 42.389,700 |
| 01.09.2026 | 12:41:38.612 | 10,890 BZ | 160 | 1.742,400 | 3.340,000 | 40.540,100 |
| 01.09.2026 | 12:40:21.558 | 10,940 BZ | 160 | 1.750,400 | 3.180,000 | 38.797,700 |
| 01.09.2026 | 12:21:49.834 | 11,070 BZ | 180 | 1.992,600 | 3.020,000 | 37.047,300 |
| 01.09.2026 | 12:21:44.265 | 11,040 BZ | 180 | 1.987,200 | 2.840,000 | 35.054,700 |
| 01.09.2026 | 12:20:59.203 | 10,940 G | - | - | 2.660,000 | 33.067,500 |
| 01.09.2026 | 12:19:27.413 | 10,820 BZ | 180 | 1.947,600 | 2.660,000 | 33.067,500 |
| 01.09.2026 | 12:18:42.828 | 10,830 BZ | 180 | 1.949,400 | 2.480,000 | 31.119,900 |
| 01.09.2026 | 11:18:47.328 | 10,750 G | - | - | 2.300,000 | 29.170,500 |
| 01.09.2026 | 10:12:49.496 | 12,110 G | - | - | 2.300,000 | 29.170,500 |
| 01.09.2026 | 09:57:57.264 | 12,500 G | - | - | 2.300,000 | 29.170,500 |
| 01.09.2026 | 09:06:34.853 | 12,240 G | - | - | 2.300,000 | 29.170,500 |
| 01.09.2026 | 08:53:03.201 | 12,500 BZ | 350 | 4.375,000 | 2.300,000 | 29.170,500 |
| 01.09.2026 | 08:52:33.106 | 12,500 BZ | 350 | 4.375,000 | 1.950,000 | 24.795,500 |
| 01.09.2026 | 08:48:47.154 | 12,650 BZ | 200 | 2.530,000 | 1.600,000 | 20.420,500 |
| 01.09.2026 | 08:48:41.003 | 12,660 BZ | 200 | 2.532,000 | 1.400,000 | 17.890,500 |
| 01.09.2026 | 08:47:40.779 | 12,720 BZ | 150 | 1.908,000 | 1.200,000 | 15.358,500 |
| 01.09.2026 | 08:47:31.023 | 12,730 BZ | 150 | 1.909,500 | 1.050,000 | 13.450,500 |
| 01.09.2026 | 08:40:21.039 | 12,770 BZ | 150 | 1.915,500 | 900,000 | 11.541,000 |
| 01.09.2026 | 08:39:33.036 | 12,740 BZ | 150 | 1.911,000 | 750,000 | 9.625,500 |
| 01.09.2026 | 08:25:19.767 | 12,900 BZ | 150 | 1.935,000 | 600,000 | 7.714,500 |
| 01.09.2026 | 08:25:07.748 | 12,890 BZ | 150 | 1.933,500 | 450,000 | 5.779,500 |
| 01.09.2026 | 08:24:38.354 | 12,820 BZ | 150 | 1.923,000 | 300,000 | 3.846,000 |
| 01.09.2026 | 08:24:31.009 | 12,820 BZ | 150 | 1.923,000 | 150,000 | 1.923,000 |
| 01.09.2026 | 08:13:23.993 | 12,830 G | - | - | - | - |
| 31.08.2026 | 21:13:31.394 | 12,770 G | - | - | 6.200,000 | 89.303,600 |
| 31.08.2026 | 21:13:31.394 | 12,770 G | - | - | 6.200,000 | 89.303,600 |
| 31.08.2026 | 19:15:17.083 | 12,850 G | - | - | 6.200,000 | 89.303,600 |
| 31.08.2026 | 18:12:16.632 | 13,260 G | - | - | 6.200,000 | 89.303,600 |
| 31.08.2026 | 17:29:35.163 | 13,770 G | - | - | 6.200,000 | 89.303,600 |
| 31.08.2026 | 16:27:07.382 | 13,900 BZ | 120 | 1.668,000 | 6.200,000 | 89.303,600 |
| 31.08.2026 | 16:26:19.706 | 13,820 BZ | 120 | 1.658,400 | 5.960,000 | 85.968,800 |
| 31.08.2026 | 16:26:04.269 | 13,850 BZ | 120 | 1.662,000 | 5.840,000 | 84.310,400 |
| 31.08.2026 | 16:21:19.213 | 14,040 G | - | - | 5.720,000 | 82.648,400 |
| 31.08.2026 | 16:19:42.894 | 14,110 BZ | 120 | 1.693,200 | 5.720,000 | 82.648,400 |
| 31.08.2026 | 16:19:39.428 | 14,100 BZ | 120 | 1.692,000 | 5.600,000 | 80.955,200 |
| 31.08.2026 | 16:18:47.558 | 14,080 BZ | 120 | 1.689,600 | 5.480,000 | 79.263,200 |
| 31.08.2026 | 16:18:44.202 | 14,090 BZ | 120 | 1.690,800 | 5.360,000 | 77.573,600 |
| 31.08.2026 | 15:54:47.850 | 14,210 BZ | 350 | 4.973,500 | 5.240,000 | 75.882,800 |
| 31.08.2026 | 15:54:38.667 | 14,200 BZ | 350 | 4.970,000 | 4.890,000 | 70.909,300 |
| 31.08.2026 | 15:52:33.595 | 14,060 BZ | 200 | 2.812,000 | 4.540,000 | 65.939,300 |
| 31.08.2026 | 15:52:26.403 | 14,110 BZ | 200 | 2.822,000 | 4.340,000 | 63.127,300 |
| 31.08.2026 | 15:50:43.102 | 14,250 BZ | 150 | 2.137,500 | 4.140,000 | 60.305,300 |
| 31.08.2026 | 15:50:34.538 | 14,280 BZ | 150 | 2.142,000 | 3.990,000 | 58.167,800 |
| 31.08.2026 | 15:47:40.338 | 14,270 BZ | 150 | 2.140,500 | 3.840,000 | 56.025,800 |
| 31.08.2026 | 15:47:36.251 | 14,260 BZ | 150 | 2.139,000 | 3.690,000 | 53.885,300 |
| 31.08.2026 | 15:44:13.847 | 14,140 G | - | - | 3.540,000 | 51.746,300 |
| 31.08.2026 | 15:39:18.298 | 14,330 BZ | 150 | 2.149,500 | 3.540,000 | 51.746,300 |
| 31.08.2026 | 15:39:13.808 | 14,350 BZ | 150 | 2.152,500 | 3.390,000 | 49.596,800 |
| 31.08.2026 | 15:33:26.250 | 14,450 BZ | 150 | 2.167,500 | 3.240,000 | 47.444,300 |
| 31.08.2026 | 15:32:10.970 | 14,630 BZ | 150 | 2.194,500 | 3.090,000 | 45.276,800 |
| 31.08.2026 | 15:28:59.748 | 14,620 BZ | 150 | 2.193,000 | 2.940,000 | 43.082,300 |
| 31.08.2026 | 15:28:40.947 | 14,590 BZ | 150 | 2.188,500 | 2.790,000 | 40.889,300 |
| 31.08.2026 | 15:24:36.271 | 14,540 BZ | 150 | 2.181,000 | 2.640,000 | 38.700,800 |
| 31.08.2026 | 15:24:29.903 | 14,550 BZ | 150 | 2.182,500 | 2.490,000 | 36.519,800 |
| 31.08.2026 | 15:22:58.882 | 14,610 BZ | 150 | 2.191,500 | 2.340,000 | 34.337,300 |
| 31.08.2026 | 15:22:53.778 | 14,620 BZ | 150 | 2.193,000 | 2.190,000 | 32.145,800 |
| 31.08.2026 | 14:54:55.532 | 14,420 BZ | 160 | 2.307,200 | 2.040,000 | 29.952,800 |
| 31.08.2026 | 14:54:46.652 | 14,420 BZ | 160 | 2.307,200 | 1.880,000 | 27.645,600 |
| 31.08.2026 | 14:54:40.508 | 14,430 BZ | 160 | 2.308,800 | 1.720,000 | 25.338,400 |
| 31.08.2026 | 14:54:09.444 | 14,370 BZ | 160 | 2.299,200 | 1.560,000 | 23.029,600 |
| 31.08.2026 | 14:16:57.139 | 14,920 G | - | - | 1.400,000 | 20.730,400 |
| 31.08.2026 | 14:05:57.745 | 14,850 BZ | 350 | 5.197,500 | 1.400,000 | 20.730,400 |
| 31.08.2026 | 14:05:48.021 | 14,840 BZ | 350 | 5.194,000 | 1.050,000 | 15.532,900 |
| 31.08.2026 | 13:58:32.845 | 14,780 BZ | 180 | 2.660,400 | 700,000 | 10.338,900 |
| 31.08.2026 | 13:56:26.252 | 14,750 BZ | 180 | 2.655,000 | 520,000 | 7.678,500 |
| 31.08.2026 | 13:51:00.553 | 14,760 BZ | 170 | 2.509,200 | 340,000 | 5.023,500 |
| 31.08.2026 | 13:50:55.062 | 14,790 BZ | 170 | 2.514,300 | 170,000 | 2.514,300 |
| 31.08.2026 | 13:09:32.743 | 14,650 G | - | - | - | - |
| 31.08.2026 | 12:19:52.344 | 14,350 G | - | - | - | - |
| 31.08.2026 | 11:19:11.969 | 14,960 G | - | - | - | - |
| 31.08.2026 | 10:07:16.748 | 14,690 G | - | - | - | - |
| 31.08.2026 | 09:51:08.349 | 14,740 G | - | - | - | - |
| 31.08.2026 | 09:06:15.439 | 15,280 G | - | - | - | - |
| 31.08.2026 | 08:12:20.056 | 16,030 G | - | - | - | - |
| 28.08.2026 | 21:52:52.619 | 16,440 BZ | 150 | 2.466,000 | 10.540,000 | 171.894,600 |
| 28.08.2026 | 21:52:52.619 | 16,440 BZ | 150 | 2.466,000 | 10.540,000 | 171.894,600 |
| 28.08.2026 | 21:52:18.303 | 16,460 BZ | 150 | 2.469,000 | 10.390,000 | 169.428,600 |
| 28.08.2026 | 21:51:43.350 | 16,440 BZ | 150 | 2.466,000 | 10.240,000 | 166.959,600 |
| 28.08.2026 | 21:51:21.825 | 16,440 BZ | 150 | 2.466,000 | 10.090,000 | 164.493,600 |
| 28.08.2026 | 21:43:27.692 | 16,460 BZ | 150 | 2.469,000 | 9.940,000 | 162.027,600 |
| 28.08.2026 | 21:43:00.705 | 16,450 BZ | 150 | 2.467,500 | 9.790,000 | 159.558,600 |