DAX/KO/Put [endlos]/MS
WKN MR5EA0
ISIN DE000MR5EA03
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.09.2026 | 21:08:36.977 | 31,940 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 21:08:36.977 | 31,940 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 19:08:04.196 | 31,450 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 18:09:01.003 | 30,700 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 17:09:58.797 | 31,060 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 16:06:26.619 | 30,480 G | - | - | 3.200,000 | 93.923,000 |
| 01.09.2026 | 15:59:39.486 | 30,450 BZ | 100 | 3.045,000 | 3.200,000 | 93.923,000 |
| 01.09.2026 | 15:41:40.516 | 30,330 BZ | 100 | 3.033,000 | 3.000,000 | 87.832,000 |
| 01.09.2026 | 15:40:40.626 | 30,160 BZ | 100 | 3.016,000 | 2.900,000 | 84.799,000 |
| 01.09.2026 | 14:07:12.564 | 30,350 G | - | - | 2.800,000 | 81.783,000 |
| 01.09.2026 | 14:06:26.513 | 30,330 BZ | 100 | 3.033,000 | 2.800,000 | 81.783,000 |
| 01.09.2026 | 14:02:26.479 | 30,330 BZ | 100 | 3.033,000 | 2.700,000 | 78.750,000 |
| 01.09.2026 | 13:52:48.966 | 30,150 BZ | 100 | 3.015,000 | 2.600,000 | 75.717,000 |
| 01.09.2026 | 13:52:43.340 | 30,160 BZ | 100 | 3.016,000 | 2.500,000 | 72.702,000 |
| 01.09.2026 | 13:04:16.930 | 30,750 G | - | - | 2.400,000 | 69.686,000 |
| 01.09.2026 | 12:10:27.300 | 30,650 G | - | - | 2.400,000 | 69.686,000 |
| 01.09.2026 | 11:09:47.700 | 30,650 G | - | - | 2.400,000 | 69.686,000 |
| 01.09.2026 | 11:05:14.000 | 30,540 BZ | 100 | 3.054,000 | 2.400,000 | 69.686,000 |
| 01.09.2026 | 11:04:29.985 | 30,550 BZ | 100 | 3.055,000 | 2.300,000 | 66.632,000 |
| 01.09.2026 | 10:40:06.959 | 29,760 BZ | 100 | 2.976,000 | 2.200,000 | 63.577,000 |
| 01.09.2026 | 10:40:02.460 | 29,770 BZ | 100 | 2.977,000 | 2.100,000 | 60.601,000 |
| 01.09.2026 | 10:12:56.019 | 29,070 BZ | 100 | 2.907,000 | 2.000,000 | 57.624,000 |
| 01.09.2026 | 10:12:51.183 | 29,050 BZ | 100 | 2.905,000 | 1.900,000 | 54.717,000 |
| 01.09.2026 | 10:06:30.734 | 28,620 G | - | - | 1.800,000 | 51.812,000 |
| 01.09.2026 | 09:56:47.935 | 28,580 BZ | 100 | 2.858,000 | 1.800,000 | 51.812,000 |
| 01.09.2026 | 09:56:43.232 | 28,590 BZ | 100 | 2.859,000 | 1.700,000 | 48.954,000 |
| 01.09.2026 | 09:43:50.021 | 28,980 BZ | 100 | 2.898,000 | 1.600,000 | 46.095,000 |
| 01.09.2026 | 09:43:44.372 | 28,960 BZ | 100 | 2.896,000 | 1.500,000 | 43.197,000 |
| 01.09.2026 | 09:41:16.599 | 28,760 BZ | 100 | 2.876,000 | 1.400,000 | 40.301,000 |
| 01.09.2026 | 09:41:10.860 | 28,750 BZ | 100 | 2.875,000 | 1.300,000 | 37.425,000 |
| 01.09.2026 | 09:14:51.094 | 28,590 BZ | 100 | 2.859,000 | 1.200,000 | 34.550,000 |
| 01.09.2026 | 09:14:46.815 | 28,640 BZ | 100 | 2.864,000 | 1.100,000 | 31.691,000 |
| 01.09.2026 | 09:11:42.763 | 28,910 BZ | 100 | 2.891,000 | 1.000,000 | 28.827,000 |
| 01.09.2026 | 09:10:38.300 | 28,850 BZ | 100 | 2.885,000 | 900,000 | 25.936,000 |
| 01.09.2026 | 09:10:35.845 | 28,800 G | - | - | 800,000 | 23.051,000 |
| 01.09.2026 | 09:05:43.056 | 29,020 BZ | 100 | 2.902,000 | 800,000 | 23.051,000 |
| 01.09.2026 | 09:05:32.361 | 28,960 BZ | 100 | 2.896,000 | 700,000 | 20.149,000 |
| 01.09.2026 | 09:00:29.588 | 28,820 BZ | 100 | 2.882,000 | 600,000 | 17.253,000 |
| 01.09.2026 | 09:00:11.691 | 28,750 BZ | 100 | 2.875,000 | 500,000 | 14.371,000 |
| 01.09.2026 | 08:56:56.545 | 28,840 BZ | 100 | 2.884,000 | 400,000 | 11.496,000 |
| 01.09.2026 | 08:56:52.679 | 28,850 BZ | 100 | 2.885,000 | 300,000 | 8.612,000 |
| 01.09.2026 | 08:51:58.236 | 28,630 BZ | 100 | 2.863,000 | 200,000 | 5.727,000 |
| 01.09.2026 | 08:51:27.255 | 28,640 BZ | 100 | 2.864,000 | 100,000 | 2.864,000 |
| 01.09.2026 | 08:41:34.921 | 28,450 G | - | - | - | - |
| 01.09.2026 | 08:08:05.666 | 28,230 G | - | - | - | - |
| 31.08.2026 | 21:07:53.043 | 28,410 G | - | - | 1.200,000 | 32.316,000 |
| 31.08.2026 | 21:07:53.043 | 28,410 G | - | - | 1.200,000 | 32.316,000 |
| 31.08.2026 | 19:07:45.258 | 28,280 G | - | - | 1.200,000 | 32.316,000 |
| 31.08.2026 | 18:06:56.734 | 28,050 G | - | - | 1.200,000 | 32.316,000 |
| 31.08.2026 | 17:43:19.587 | 27,910 BZ | 100 | 2.791,000 | 1.200,000 | 32.316,000 |
| 31.08.2026 | 17:43:03.121 | 27,880 BZ | 100 | 2.788,000 | 1.100,000 | 29.525,000 |
| 31.08.2026 | 17:15:59.589 | 27,540 G | - | - | 1.000,000 | 26.737,000 |
| 31.08.2026 | 16:14:20.904 | 27,020 BZ | 100 | 2.702,000 | 1.000,000 | 26.737,000 |
| 31.08.2026 | 16:07:10.073 | 26,950 G | - | - | 800,000 | 21.334,000 |
| 31.08.2026 | 16:01:39.303 | 26,760 BZ | 100 | 2.676,000 | 800,000 | 21.334,000 |
| 31.08.2026 | 15:42:09.316 | 27,050 BZ | 100 | 2.705,000 | 600,000 | 15.981,000 |
| 31.08.2026 | 15:42:04.783 | 27,040 BZ | 100 | 2.704,000 | 500,000 | 13.276,000 |
| 31.08.2026 | 15:31:39.860 | 26,590 G | - | - | 400,000 | 10.572,000 |
| 31.08.2026 | 14:06:03.686 | 26,360 G | - | - | 400,000 | 10.572,000 |
| 31.08.2026 | 13:03:48.294 | 26,600 G | - | - | 400,000 | 10.572,000 |
| 31.08.2026 | 12:08:41.297 | 26,830 G | - | - | 400,000 | 10.572,000 |
| 31.08.2026 | 11:09:01.744 | 26,390 G | - | - | 400,000 | 10.572,000 |
| 31.08.2026 | 10:20:12.569 | 26,420 BZ | 200 | 5.284,000 | 400,000 | 10.572,000 |
| 31.08.2026 | 10:19:29.887 | 26,440 BZ | 200 | 5.288,000 | 200,000 | 5.288,000 |
| 31.08.2026 | 10:03:51.953 | 26,410 G | - | - | - | - |
| 31.08.2026 | 09:09:58.962 | 25,950 G | - | - | - | - |
| 31.08.2026 | 08:38:41.216 | 25,130 G | - | - | - | - |
| 31.08.2026 | 08:06:43.618 | 25,090 G | - | - | - | - |
| 28.08.2026 | 21:07:48.527 | 25,030 G | - | - | 1.000,000 | 25.202,000 |
| 28.08.2026 | 21:07:48.527 | 25,030 G | - | - | 1.000,000 | 25.202,000 |
| 28.08.2026 | 19:07:06.999 | 25,190 G | - | - | 1.000,000 | 25.202,000 |
| 28.08.2026 | 18:30:07.957 | 25,080 BZ | 200 | 5.016,000 | 1.000,000 | 25.202,000 |
| 28.08.2026 | 18:30:03.139 | 25,080 BZ | 200 | 5.016,000 | 800,000 | 20.186,000 |
| 28.08.2026 | 18:09:31.606 | 24,840 G | - | - | 600,000 | 15.170,000 |
| 28.08.2026 | 17:14:53.812 | 24,460 G | - | - | 600,000 | 15.170,000 |
| 28.08.2026 | 16:23:33.944 | 25,020 BZ | 200 | 5.004,000 | 400,000 | 10.170,000 |
| 28.08.2026 | 16:07:13.355 | 25,430 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 15:33:18.888 | 24,960 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 14:07:55.198 | 25,300 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 13:04:41.285 | 25,200 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 12:09:03.727 | 25,110 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 11:34:20.188 | 25,070 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 11:10:31.971 | 24,990 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 10:07:17.138 | 25,170 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 09:09:33.561 | 25,440 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 08:37:04.330 | 25,700 G | - | - | 200,000 | 5.166,000 |
| 28.08.2026 | 08:12:43.917 | 25,830 BZ | 200 | 5.166,000 | 200,000 | 5.166,000 |
| 28.08.2026 | 08:06:45.634 | 25,910 G | - | - | - | - |
| 27.08.2026 | 21:07:41.741 | 26,610 G | - | - | 800,000 | 21.758,000 |
| 27.08.2026 | 21:07:41.741 | 26,610 G | - | - | 800,000 | 21.758,000 |
| 27.08.2026 | 19:07:51.493 | 26,620 G | - | - | 800,000 | 21.758,000 |
| 27.08.2026 | 18:07:51.037 | 26,670 G | - | - | 800,000 | 21.758,000 |
| 27.08.2026 | 17:34:47.410 | 26,860 BZ | 100 | 2.686,000 | 800,000 | 21.758,000 |
| 27.08.2026 | 17:34:15.833 | 26,980 BZ | 100 | 2.698,000 | 700,000 | 19.072,000 |
| 27.08.2026 | 17:09:05.504 | 27,140 G | - | - | 600,000 | 16.374,000 |
| 27.08.2026 | 16:21:14.693 | 27,690 BZ | 100 | 2.769,000 | 600,000 | 16.374,000 |
| 27.08.2026 | 16:05:56.689 | 27,560 G | - | - | 400,000 | 10.835,000 |
| 27.08.2026 | 14:08:02.100 | 26,520 G | - | - | 400,000 | 10.835,000 |
| 27.08.2026 | 13:04:19.396 | 26,930 G | - | - | 400,000 | 10.835,000 |
| 27.08.2026 | 12:09:57.229 | 26,840 G | - | - | 400,000 | 10.835,000 |