DAX/KO/Call [endlos]/MS
WKN MR55VX
ISIN DE000MR55VX6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.09.2026 | 08:12:25.804 | 3,840 G | - | - | - | - |
| 07.09.2026 | 21:07:21.006 | 4,530 G | - | - | 21.776,000 | 96.865,260 |
| 07.09.2026 | 21:07:21.006 | 4,530 G | - | - | 21.776,000 | 96.865,260 |
| 07.09.2026 | 20:58:38.409 | 4,540 BZ | 240 | 1.089,600 | 21.776,000 | 96.865,260 |
| 07.09.2026 | 20:58:15.875 | 4,540 BZ | 240 | 1.089,600 | 21.536,000 | 95.775,660 |
| 07.09.2026 | 19:08:22.056 | 4,610 G | - | - | 21.296,000 | 94.686,060 |
| 07.09.2026 | 18:07:23.950 | 4,530 G | - | - | 21.296,000 | 94.686,060 |
| 07.09.2026 | 17:12:57.531 | 4,550 G | - | - | 21.296,000 | 94.686,060 |
| 07.09.2026 | 16:56:49.821 | 4,430 BZ | 300 | 1.329,000 | 21.296,000 | 94.686,060 |
| 07.09.2026 | 16:55:19.144 | 4,530 BZ | 300 | 1.359,000 | 20.996,000 | 93.357,060 |
| 07.09.2026 | 16:54:05.270 | 4,500 BZ | 300 | 1.350,000 | 20.696,000 | 91.998,060 |
| 07.09.2026 | 16:54:01.272 | 4,490 BZ | 300 | 1.347,000 | 20.396,000 | 90.648,060 |
| 07.09.2026 | 16:47:52.406 | 4,520 BZ | 280 | 1.265,600 | 20.096,000 | 89.301,060 |
| 07.09.2026 | 16:46:50.685 | 4,550 BZ | 280 | 1.274,000 | 19.816,000 | 88.035,460 |
| 07.09.2026 | 16:45:50.443 | 4,490 BZ | 74 | 332,260 | 19.536,000 | 86.761,460 |
| 07.09.2026 | 16:44:34.429 | 4,500 BZ | 280 | 1.260,000 | 19.462,000 | 86.429,200 |
| 07.09.2026 | 16:42:32.242 | 4,500 BZ | 250 | 1.125,000 | 19.182,000 | 85.169,200 |
| 07.09.2026 | 16:41:10.301 | 4,440 BZ | 250 | 1.110,000 | 18.932,000 | 84.044,200 |
| 07.09.2026 | 16:39:13.002 | 4,530 BZ | 354 | 1.603,620 | 18.682,000 | 82.934,200 |
| 07.09.2026 | 16:36:47.752 | 4,490 BZ | 354 | 1.589,460 | 18.328,000 | 81.330,580 |
| 07.09.2026 | 16:34:46.495 | 4,480 BZ | 354 | 1.585,920 | 17.974,000 | 79.741,120 |
| 07.09.2026 | 16:26:27.129 | 4,520 BZ | 250 | 1.130,000 | 17.620,000 | 78.155,200 |
| 07.09.2026 | 16:24:25.280 | 4,480 BZ | 250 | 1.120,000 | 17.370,000 | 77.025,200 |
| 07.09.2026 | 16:23:54.603 | 4,470 BZ | 300 | 1.341,000 | 17.120,000 | 75.905,200 |
| 07.09.2026 | 16:22:16.945 | 4,490 BZ | 300 | 1.347,000 | 16.820,000 | 74.564,200 |
| 07.09.2026 | 16:19:44.150 | 4,430 BZ | 300 | 1.329,000 | 16.520,000 | 73.217,200 |
| 07.09.2026 | 16:17:53.869 | 4,450 BZ | 300 | 1.335,000 | 16.220,000 | 71.888,200 |
| 07.09.2026 | 16:15:45.886 | 4,490 BZ | 260 | 1.167,400 | 15.920,000 | 70.553,200 |
| 07.09.2026 | 16:15:35.356 | 4,480 BZ | 260 | 1.164,800 | 15.660,000 | 69.385,800 |
| 07.09.2026 | 16:08:13.766 | 4,410 G | - | - | 15.400,000 | 68.221,000 |
| 07.09.2026 | 16:06:14.588 | 4,470 BZ | 260 | 1.162,200 | 15.400,000 | 68.221,000 |
| 07.09.2026 | 16:04:54.845 | 4,430 BZ | 260 | 1.151,800 | 15.140,000 | 67.058,800 |
| 07.09.2026 | 16:01:17.160 | 4,480 BZ | 300 | 1.344,000 | 14.880,000 | 65.907,000 |
| 07.09.2026 | 16:00:59.092 | 4,590 BZ | 300 | 1.377,000 | 14.580,000 | 64.563,000 |
| 07.09.2026 | 16:00:34.927 | 4,510 BZ | 300 | 1.353,000 | 14.280,000 | 63.186,000 |
| 07.09.2026 | 16:00:13.924 | 4,510 BZ | 300 | 1.353,000 | 13.980,000 | 61.833,000 |
| 07.09.2026 | 15:59:01.399 | 4,580 BZ | 300 | 1.374,000 | 13.680,000 | 60.480,000 |
| 07.09.2026 | 15:58:54.308 | 4,580 BZ | 300 | 1.374,000 | 13.380,000 | 59.106,000 |
| 07.09.2026 | 15:55:27.620 | 4,480 BZ | 300 | 1.344,000 | 13.080,000 | 57.732,000 |
| 07.09.2026 | 15:55:07.878 | 4,550 BZ | 300 | 1.365,000 | 12.780,000 | 56.388,000 |
| 07.09.2026 | 15:52:51.978 | 4,480 BZ | 530 | 2.374,400 | 12.480,000 | 55.023,000 |
| 07.09.2026 | 15:52:47.776 | 4,480 BZ | 250 | 1.120,000 | 11.950,000 | 52.648,600 |
| 07.09.2026 | 15:52:27.534 | 4,450 BZ | 280 | 1.246,000 | 11.700,000 | 51.528,600 |
| 07.09.2026 | 15:41:29.080 | 4,370 BZ | 250 | 1.092,500 | 11.420,000 | 50.282,600 |
| 07.09.2026 | 15:39:18.067 | 4,400 BZ | 250 | 1.100,000 | 11.170,000 | 49.190,100 |
| 07.09.2026 | 15:36:26.932 | 4,450 BZ | 280 | 1.246,000 | 10.920,000 | 48.090,100 |
| 07.09.2026 | 15:35:21.483 | 4,350 BZ | 280 | 1.218,000 | 10.640,000 | 46.844,100 |
| 07.09.2026 | 15:34:28.934 | 4,400 G | - | - | 10.360,000 | 45.626,100 |
| 07.09.2026 | 15:31:02.775 | 4,490 BZ | 280 | 1.257,200 | 10.360,000 | 45.626,100 |
| 07.09.2026 | 15:30:57.212 | 4,500 BZ | 280 | 1.260,000 | 10.080,000 | 44.368,900 |
| 07.09.2026 | 15:25:43.925 | 4,450 BZ | 280 | 1.246,000 | 9.800,000 | 43.108,900 |
| 07.09.2026 | 15:25:40.254 | 4,450 BZ | 280 | 1.246,000 | 9.520,000 | 41.862,900 |
| 07.09.2026 | 15:21:13.003 | 4,390 BZ | 980 | 4.302,200 | 9.240,000 | 40.616,900 |
| 07.09.2026 | 15:21:09.550 | 4,400 BZ | 420 | 1.848,000 | 8.260,000 | 36.314,700 |
| 07.09.2026 | 15:20:28.729 | 4,320 BZ | 560 | 2.419,200 | 7.840,000 | 34.466,700 |
| 07.09.2026 | 14:59:14.408 | 4,160 BZ | 300 | 1.248,000 | 7.280,000 | 32.047,500 |
| 07.09.2026 | 14:58:58.265 | 4,150 BZ | 300 | 1.245,000 | 6.980,000 | 30.799,500 |
| 07.09.2026 | 14:54:57.373 | 4,380 BZ | 260 | 1.138,800 | 6.680,000 | 29.554,500 |
| 07.09.2026 | 14:53:37.051 | 4,300 BZ | 260 | 1.118,000 | 6.420,000 | 28.415,700 |
| 07.09.2026 | 14:50:49.271 | 4,270 BZ | 280 | 1.195,600 | 6.160,000 | 27.297,700 |
| 07.09.2026 | 14:50:04.426 | 4,250 BZ | 280 | 1.190,000 | 5.880,000 | 26.102,100 |
| 07.09.2026 | 14:36:33.523 | 4,200 BZ | 280 | 1.176,000 | 5.600,000 | 24.912,100 |
| 07.09.2026 | 14:36:18.969 | 4,180 BZ | 280 | 1.170,400 | 5.320,000 | 23.736,100 |
| 07.09.2026 | 14:26:58.922 | 4,160 BZ | 300 | 1.248,000 | 5.040,000 | 22.565,700 |
| 07.09.2026 | 14:26:39.753 | 4,150 BZ | 300 | 1.245,000 | 4.740,000 | 21.317,700 |
| 07.09.2026 | 14:08:10.305 | 3,890 G | - | - | 4.440,000 | 20.072,700 |
| 07.09.2026 | 13:52:38.482 | 3,980 BZ | 300 | 1.194,000 | 4.440,000 | 20.072,700 |
| 07.09.2026 | 13:49:59.416 | 4,000 BZ | 300 | 1.200,000 | 4.140,000 | 18.878,700 |
| 07.09.2026 | 13:47:11.718 | 4,060 BZ | 500 | 2.030,000 | 3.840,000 | 17.678,700 |
| 07.09.2026 | 13:46:56.202 | 4,060 BZ | 500 | 2.030,000 | 3.340,000 | 15.648,700 |
| 07.09.2026 | 13:04:33.156 | 4,060 G | - | - | 2.840,000 | 13.618,700 |
| 07.09.2026 | 12:11:52.537 | 4,200 G | - | - | 2.840,000 | 13.618,700 |
| 07.09.2026 | 11:18:48.672 | 4,160 G | - | - | 2.840,000 | 13.618,700 |
| 07.09.2026 | 10:04:46.457 | 4,400 G | - | - | 2.840,000 | 13.618,700 |
| 07.09.2026 | 09:36:11.110 | 4,300 G | - | - | 2.840,000 | 13.618,700 |
| 07.09.2026 | 09:29:19.364 | 4,410 BZ | 240 | 1.058,400 | 2.840,000 | 13.618,700 |
| 07.09.2026 | 09:28:04.575 | 4,550 BZ | 240 | 1.092,000 | 2.600,000 | 12.560,300 |
| 07.09.2026 | 09:17:51.232 | 4,870 BZ | 260 | 1.266,200 | 2.360,000 | 11.468,300 |
| 07.09.2026 | 09:17:25.199 | 4,850 BZ | 260 | 1.261,000 | 2.100,000 | 10.202,100 |
| 07.09.2026 | 09:08:37.657 | 4,950 BZ | 200 | 990,000 | 1.840,000 | 8.941,100 |
| 07.09.2026 | 09:07:53.242 | 5,060 BZ | 200 | 1.012,000 | 1.640,000 | 7.951,100 |
| 07.09.2026 | 09:07:12.018 | 5,130 BZ | 220 | 1.128,600 | 1.440,000 | 6.939,100 |
| 07.09.2026 | 09:07:06.642 | 5,150 BZ | 220 | 1.133,000 | 1.220,000 | 5.810,500 |
| 07.09.2026 | 09:04:31.117 | 5,080 G | - | - | 1.000,000 | 4.677,500 |
| 07.09.2026 | 09:02:56.498 | 4,970 BZ | 250 | 1.242,500 | 1.000,000 | 4.677,500 |
| 07.09.2026 | 09:02:06.129 | 4,760 BZ | 250 | 1.190,000 | 750,000 | 3.435,000 |
| 07.09.2026 | 08:59:59.473 | 4,530 BZ | 250 | 1.132,500 | 500,000 | 2.245,000 |
| 07.09.2026 | 08:59:47.321 | 4,450 BZ | 250 | 1.112,500 | 250,000 | 1.112,500 |
| 07.09.2026 | 08:11:17.328 | 4,310 G | - | - | - | - |
| 04.09.2026 | 21:12:45.596 | 4,990 G | - | - | - | - |
| 04.09.2026 | 21:12:45.596 | 4,990 G | - | - | - | - |
| 04.09.2026 | 19:12:41.362 | 5,270 G | - | - | - | - |
| 04.09.2026 | 18:15:56.047 | 5,380 G | - | - | - | - |
| 04.09.2026 | 17:23:31.165 | 5,150 G | - | - | - | - |
| 04.09.2026 | 15:44:27.101 | 5,970 G | - | - | - | - |
| 04.09.2026 | 14:56:43.858 | 5,860 G | - | - | - | - |
| 04.09.2026 | 14:16:06.479 | 5,570 G | - | - | - | - |
| 04.09.2026 | 13:09:10.908 | 5,390 G | - | - | - | - |
| 04.09.2026 | 12:23:09.360 | 5,220 G | - | - | - | - |
| 04.09.2026 | 11:17:23.041 | 4,550 G | - | - | - | - |