DAX/KO/Call [22960]/MS
WKN MR5AVN
ISIN DE000MR5AVN2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:12:06.999 | 21,160 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 20:12:47.645 | 20,790 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 19:10:36.618 | 20,580 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 18:12:19.695 | 19,880 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 17:15:56.792 | 19,900 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 16:09:58.207 | 21,300 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 15:41:59.884 | 20,990 G | - | - | 4.590,000 | 93.573,400 |
| 08.10.2026 | 14:59:55.061 | 20,790 BZ | 100 | 2.079,000 | 4.590,000 | 93.573,400 |
| 08.10.2026 | 14:58:37.654 | 20,780 BZ | 50 | 1.039,000 | 4.490,000 | 91.494,400 |
| 08.10.2026 | 14:58:15.072 | 20,780 BZ | 50 | 1.039,000 | 4.440,000 | 90.455,400 |
| 08.10.2026 | 14:50:14.718 | 20,720 BZ | 100 | 2.072,000 | 4.390,000 | 89.416,400 |
| 08.10.2026 | 14:49:40.861 | 20,760 BZ | 100 | 2.076,000 | 4.290,000 | 87.344,400 |
| 08.10.2026 | 14:33:15.135 | 20,600 BZ | 200 | 4.120,000 | 4.190,000 | 85.268,400 |
| 08.10.2026 | 14:33:10.780 | 20,620 BZ | 200 | 4.124,000 | 3.990,000 | 81.148,400 |
| 08.10.2026 | 14:12:37.861 | 20,510 BZ | 160 | 3.281,600 | 3.790,000 | 77.024,400 |
| 08.10.2026 | 14:12:32.134 | 20,490 BZ | 160 | 3.278,400 | 3.630,000 | 73.742,800 |
| 08.10.2026 | 14:10:58.246 | 20,490 G | - | - | 3.470,000 | 70.464,400 |
| 08.10.2026 | 14:05:57.808 | 20,630 BZ | 60 | 1.237,800 | 3.470,000 | 70.464,400 |
| 08.10.2026 | 14:05:44.540 | 20,670 BZ | 60 | 1.240,200 | 3.410,000 | 69.226,600 |
| 08.10.2026 | 13:41:47.486 | 20,050 BZ | 100 | 2.005,000 | 3.350,000 | 67.986,400 |
| 08.10.2026 | 13:41:40.743 | 20,060 BZ | 100 | 2.006,000 | 3.250,000 | 65.981,400 |
| 08.10.2026 | 13:37:14.184 | 19,740 BZ | 150 | 2.961,000 | 3.150,000 | 63.975,400 |
| 08.10.2026 | 13:37:01.632 | 19,680 BZ | 150 | 2.952,000 | 3.000,000 | 61.014,400 |
| 08.10.2026 | 13:33:11.131 | 19,760 BZ | 100 | 1.976,000 | 2.850,000 | 58.062,400 |
| 08.10.2026 | 13:33:06.133 | 19,720 BZ | 100 | 1.972,000 | 2.750,000 | 56.086,400 |
| 08.10.2026 | 13:31:20.046 | 19,960 BZ | 60 | 1.197,600 | 2.650,000 | 54.114,400 |
| 08.10.2026 | 13:31:14.177 | 19,970 BZ | 60 | 1.198,200 | 2.590,000 | 52.916,800 |
| 08.10.2026 | 13:30:16.069 | 20,030 BZ | 60 | 1.201,800 | 2.530,000 | 51.718,600 |
| 08.10.2026 | 13:30:12.295 | 20,040 BZ | 60 | 1.202,400 | 2.470,000 | 50.516,800 |
| 08.10.2026 | 13:29:48.105 | 20,080 BZ | 70 | 1.405,600 | 2.410,000 | 49.314,400 |
| 08.10.2026 | 13:29:42.489 | 20,110 BZ | 70 | 1.407,700 | 2.340,000 | 47.908,800 |
| 08.10.2026 | 13:29:10.781 | 20,130 BZ | 60 | 1.207,800 | 2.270,000 | 46.501,100 |
| 08.10.2026 | 13:29:05.036 | 20,130 BZ | 60 | 1.207,800 | 2.210,000 | 45.293,300 |
| 08.10.2026 | 13:06:09.283 | 19,870 G | - | - | 2.150,000 | 44.085,500 |
| 08.10.2026 | 12:13:19.406 | 20,440 G | - | - | 2.150,000 | 44.085,500 |
| 08.10.2026 | 11:13:11.891 | 20,580 G | - | - | 2.150,000 | 44.085,500 |
| 08.10.2026 | 10:37:49.906 | 20,900 BZ | 100 | 2.090,000 | 2.150,000 | 44.085,500 |
| 08.10.2026 | 10:37:44.713 | 20,880 BZ | 100 | 2.088,000 | 2.050,000 | 41.995,500 |
| 08.10.2026 | 10:23:54.464 | 21,160 BZ | 50 | 1.058,000 | 1.950,000 | 39.907,500 |
| 08.10.2026 | 10:23:49.608 | 21,190 BZ | 50 | 1.059,500 | 1.900,000 | 38.849,500 |
| 08.10.2026 | 10:14:48.746 | 21,220 BZ | 50 | 1.061,000 | 1.850,000 | 37.790,000 |
| 08.10.2026 | 10:14:13.766 | 21,110 BZ | 50 | 1.055,500 | 1.800,000 | 36.729,000 |
| 08.10.2026 | 09:25:39.224 | 20,590 BZ | 100 | 2.059,000 | 1.750,000 | 35.673,500 |
| 08.10.2026 | 09:25:09.390 | 20,660 BZ | 50 | 1.033,000 | 1.650,000 | 33.614,500 |
| 08.10.2026 | 09:24:56.464 | 20,770 BZ | 50 | 1.038,500 | 1.600,000 | 32.581,500 |
| 08.10.2026 | 09:22:59.291 | 20,750 BZ | 50 | 1.037,500 | 1.550,000 | 31.543,000 |
| 08.10.2026 | 09:22:46.051 | 20,710 BZ | 50 | 1.035,500 | 1.500,000 | 30.505,500 |
| 08.10.2026 | 09:20:06.564 | 20,590 BZ | 50 | 1.029,500 | 1.450,000 | 29.470,000 |
| 08.10.2026 | 09:20:01.294 | 20,580 BZ | 50 | 1.029,000 | 1.400,000 | 28.440,500 |
| 08.10.2026 | 09:17:16.698 | 20,310 BZ | 50 | 1.015,500 | 1.350,000 | 27.411,500 |
| 08.10.2026 | 09:16:53.392 | 20,410 BZ | 50 | 1.020,500 | 1.300,000 | 26.396,000 |
| 08.10.2026 | 09:16:48.378 | 20,400 BZ | 50 | 1.020,000 | 1.250,000 | 25.375,500 |
| 08.10.2026 | 09:16:36.746 | 20,250 BZ | 50 | 1.012,500 | 1.200,000 | 24.355,500 |
| 08.10.2026 | 09:16:30.633 | 20,240 BZ | 50 | 1.012,000 | 1.150,000 | 23.343,000 |
| 08.10.2026 | 09:16:29.929 | 20,250 BZ | 50 | 1.012,500 | 1.100,000 | 22.331,000 |
| 08.10.2026 | 09:16:15.067 | 20,070 BZ | 50 | 1.003,500 | 1.050,000 | 21.318,500 |
| 08.10.2026 | 09:07:08.782 | 20,000 BZ | 150 | 3.000,000 | 1.000,000 | 20.315,000 |
| 08.10.2026 | 09:07:03.432 | 19,950 BZ | 150 | 2.992,500 | 850,000 | 17.315,000 |
| 08.10.2026 | 09:04:14.029 | 20,200 BZ | 50 | 1.010,000 | 700,000 | 14.322,500 |
| 08.10.2026 | 09:04:10.588 | 20,220 BZ | 50 | 1.011,000 | 650,000 | 13.312,500 |
| 08.10.2026 | 09:03:58.531 | 20,120 BZ | 50 | 1.006,000 | 600,000 | 12.301,500 |
| 08.10.2026 | 09:03:54.565 | 20,130 BZ | 50 | 1.006,500 | 550,000 | 11.295,500 |
| 08.10.2026 | 09:03:45.653 | 20,190 G | - | - | 500,000 | 10.289,000 |
| 08.10.2026 | 09:03:42.801 | 20,270 BZ | 50 | 1.013,500 | 500,000 | 10.289,000 |
| 08.10.2026 | 09:03:36.393 | 20,230 BZ | 50 | 1.011,500 | 450,000 | 9.275,500 |
| 08.10.2026 | 09:02:19.232 | 20,510 BZ | 50 | 1.025,500 | 400,000 | 8.264,000 |
| 08.10.2026 | 09:02:10.000 | 20,550 BZ | 50 | 1.027,500 | 350,000 | 7.238,500 |
| 08.10.2026 | 09:01:33.345 | 20,620 BZ | 50 | 1.031,000 | 300,000 | 6.211,000 |
| 08.10.2026 | 09:01:25.837 | 20,670 BZ | 50 | 1.033,500 | 250,000 | 5.180,000 |
| 08.10.2026 | 09:00:55.689 | 20,730 BZ | 50 | 1.036,500 | 200,000 | 4.146,500 |
| 08.10.2026 | 09:00:46.759 | 20,750 BZ | 50 | 1.037,500 | 150,000 | 3.110,000 |
| 08.10.2026 | 09:00:41.009 | 20,710 BZ | 50 | 1.035,500 | 100,000 | 2.072,500 |
| 08.10.2026 | 09:00:36.765 | 20,740 BZ | 50 | 1.037,000 | 50,000 | 1.037,000 |
| 08.10.2026 | 08:15:24.578 | 21,830 G | - | - | - | - |
| 08.10.2026 | 08:10:12.544 | 21,910 G | - | - | - | - |
| 07.10.2026 | 21:03:59.347 | 22,910 G | - | - | - | - |
| 07.10.2026 | 21:03:59.347 | 22,910 G | - | - | - | - |
| 07.10.2026 | 19:03:52.004 | 22,970 G | - | - | - | - |
| 07.10.2026 | 18:04:17.240 | 22,850 G | - | - | - | - |
| 07.10.2026 | 17:05:00.551 | 22,210 G | - | - | - | - |
| 07.10.2026 | 16:02:43.528 | 22,080 G | - | - | - | - |
| 07.10.2026 | 15:28:51.540 | 22,680 G | - | - | - | - |
| 07.10.2026 | 14:03:13.530 | 22,720 G | - | - | - | - |
| 07.10.2026 | 13:02:35.277 | 22,480 G | - | - | - | - |
| 07.10.2026 | 12:04:58.181 | 23,290 G | - | - | - | - |
| 07.10.2026 | 11:05:22.550 | 24,360 G | - | - | - | - |
| 07.10.2026 | 10:02:15.984 | 23,920 G | - | - | - | - |
| 07.10.2026 | 08:17:58.110 | 24,430 G | - | - | - | - |
| 07.10.2026 | 08:03:57.921 | 24,460 G | - | - | - | - |
| 06.10.2026 | 21:04:05.866 | 25,350 G | - | - | - | - |
| 06.10.2026 | 21:04:05.866 | 25,350 G | - | - | - | - |
| 06.10.2026 | 19:03:36.398 | 25,480 G | - | - | - | - |
| 06.10.2026 | 18:04:00.016 | 26,070 G | - | - | - | - |
| 06.10.2026 | 17:04:50.305 | 26,200 G | - | - | - | - |
| 06.10.2026 | 16:03:28.971 | 25,930 G | - | - | - | - |
| 06.10.2026 | 15:28:48.004 | 25,300 G | - | - | - | - |
| 06.10.2026 | 14:03:11.651 | 25,820 G | - | - | - | - |
| 06.10.2026 | 13:02:06.054 | 25,720 G | - | - | - | - |
| 06.10.2026 | 12:06:08.887 | 25,770 G | - | - | - | - |
| 06.10.2026 | 12:04:38.595 | 25,690 G | - | - | - | - |