DAX/KO/Put [endlos]/MS
WKN MR74VU
ISIN DE000MR74VU3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:13:14.932 | 12,040 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 21:13:14.932 | 12,040 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 20:02:56.345 | 12,210 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 19:13:04.682 | 12,280 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 18:11:57.984 | 12,190 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 17:22:31.388 | 12,350 G | - | - | 26.600,000 | 347.481,000 |
| 02.10.2026 | 16:48:44.778 | 11,840 BZ | 100 | 1.184,000 | 26.600,000 | 347.481,000 |
| 02.10.2026 | 16:47:04.531 | 11,980 BZ | 100 | 1.198,000 | 26.400,000 | 345.125,000 |
| 02.10.2026 | 16:47:00.695 | 11,970 BZ | 100 | 1.197,000 | 26.300,000 | 343.927,000 |
| 02.10.2026 | 16:41:28.860 | 11,970 BZ | 100 | 1.197,000 | 26.200,000 | 342.730,000 |
| 02.10.2026 | 16:41:00.823 | 11,960 BZ | 100 | 1.196,000 | 26.100,000 | 341.533,000 |
| 02.10.2026 | 16:25:23.618 | 12,040 BZ | 100 | 1.204,000 | 26.000,000 | 340.337,000 |
| 02.10.2026 | 16:24:36.906 | 12,000 BZ | 100 | 1.200,000 | 25.800,000 | 337.931,000 |
| 02.10.2026 | 16:24:22.133 | 11,960 BZ | 100 | 1.196,000 | 25.700,000 | 336.731,000 |
| 02.10.2026 | 16:21:08.931 | 11,840 BZ | 100 | 1.184,000 | 25.600,000 | 335.535,000 |
| 02.10.2026 | 16:21:03.755 | 11,790 BZ | 100 | 1.179,000 | 25.500,000 | 334.351,000 |
| 02.10.2026 | 16:18:50.035 | 11,770 BZ | 100 | 1.177,000 | 25.300,000 | 331.997,000 |
| 02.10.2026 | 16:15:19.358 | 12,030 G | - | - | 25.200,000 | 330.820,000 |
| 02.10.2026 | 16:12:24.042 | 11,950 BZ | 100 | 1.195,000 | 25.200,000 | 330.820,000 |
| 02.10.2026 | 16:12:18.407 | 11,930 BZ | 100 | 1.193,000 | 25.100,000 | 329.625,000 |
| 02.10.2026 | 16:08:35.395 | 11,950 BZ | 100 | 1.195,000 | 25.000,000 | 328.432,000 |
| 02.10.2026 | 16:08:31.396 | 11,920 BZ | 100 | 1.192,000 | 24.900,000 | 327.237,000 |
| 02.10.2026 | 16:06:31.806 | 11,840 BZ | 100 | 1.184,000 | 24.800,000 | 326.045,000 |
| 02.10.2026 | 16:03:58.206 | 11,940 BZ | 100 | 1.194,000 | 24.200,000 | 318.980,000 |
| 02.10.2026 | 15:49:33.591 | 11,920 BZ | 300 | 3.576,000 | 24.000,000 | 316.591,000 |
| 02.10.2026 | 15:49:25.423 | 11,980 BZ | 300 | 3.594,000 | 23.700,000 | 313.015,000 |
| 02.10.2026 | 15:46:28.662 | 11,740 G | - | - | 23.400,000 | 309.421,000 |
| 02.10.2026 | 15:46:09.897 | 11,820 BZ | 200 | 2.364,000 | 23.400,000 | 309.421,000 |
| 02.10.2026 | 15:37:44.343 | 12,080 BZ | 100 | 1.208,000 | 23.000,000 | 304.691,000 |
| 02.10.2026 | 15:37:24.143 | 12,180 BZ | 100 | 1.218,000 | 22.900,000 | 303.483,000 |
| 02.10.2026 | 15:36:04.211 | 12,520 BZ | 100 | 1.252,000 | 22.800,000 | 302.265,000 |
| 02.10.2026 | 15:35:50.670 | 12,500 BZ | 100 | 1.250,000 | 22.700,000 | 301.013,000 |
| 02.10.2026 | 15:21:50.520 | 12,230 BZ | 100 | 1.223,000 | 22.600,000 | 299.763,000 |
| 02.10.2026 | 15:21:44.127 | 12,240 BZ | 100 | 1.224,000 | 22.500,000 | 298.540,000 |
| 02.10.2026 | 15:06:01.908 | 12,030 BZ | 100 | 1.203,000 | 22.300,000 | 296.111,000 |
| 02.10.2026 | 15:04:50.057 | 11,970 BZ | 500 | 5.985,000 | 22.200,000 | 294.908,000 |
| 02.10.2026 | 15:03:52.712 | 11,900 BZ | 500 | 5.950,000 | 21.700,000 | 288.923,000 |
| 02.10.2026 | 14:49:33.222 | 12,200 BZ | 100 | 1.220,000 | 21.200,000 | 282.973,000 |
| 02.10.2026 | 14:49:28.965 | 12,250 BZ | 100 | 1.225,000 | 21.100,000 | 281.753,000 |
| 02.10.2026 | 14:45:49.106 | 12,580 BZ | 100 | 1.258,000 | 21.000,000 | 280.528,000 |
| 02.10.2026 | 14:45:43.312 | 12,600 BZ | 100 | 1.260,000 | 20.900,000 | 279.270,000 |
| 02.10.2026 | 14:30:32.005 | 12,470 BZ | 100 | 1.247,000 | 20.800,000 | 278.010,000 |
| 02.10.2026 | 14:30:21.975 | 12,480 BZ | 100 | 1.248,000 | 20.700,000 | 276.763,000 |
| 02.10.2026 | 14:26:45.528 | 12,940 BZ | 100 | 1.294,000 | 20.600,000 | 275.515,000 |
| 02.10.2026 | 14:26:35.694 | 12,930 BZ | 100 | 1.293,000 | 20.500,000 | 274.221,000 |
| 02.10.2026 | 14:18:45.271 | 13,080 G | - | - | 20.200,000 | 270.349,000 |
| 02.10.2026 | 14:13:15.221 | 12,960 BZ | 100 | 1.296,000 | 20.200,000 | 270.349,000 |
| 02.10.2026 | 14:12:26.757 | 12,950 BZ | 100 | 1.295,000 | 20.100,000 | 269.053,000 |
| 02.10.2026 | 14:10:55.098 | 12,830 BZ | 100 | 1.283,000 | 20.000,000 | 267.758,000 |
| 02.10.2026 | 14:10:50.278 | 12,840 BZ | 100 | 1.284,000 | 19.900,000 | 266.475,000 |
| 02.10.2026 | 14:07:20.300 | 12,930 BZ | 200 | 2.586,000 | 19.800,000 | 265.191,000 |
| 02.10.2026 | 14:06:49.260 | 12,910 BZ | 200 | 2.582,000 | 19.600,000 | 262.605,000 |
| 02.10.2026 | 14:06:22.204 | 12,920 BZ | 100 | 1.292,000 | 19.400,000 | 260.023,000 |
| 02.10.2026 | 14:06:07.222 | 12,940 BZ | 100 | 1.294,000 | 19.300,000 | 258.731,000 |
| 02.10.2026 | 14:01:18.136 | 12,870 BZ | 100 | 1.287,000 | 19.200,000 | 257.437,000 |
| 02.10.2026 | 14:01:13.274 | 12,890 BZ | 100 | 1.289,000 | 19.100,000 | 256.150,000 |
| 02.10.2026 | 13:59:22.246 | 12,870 BZ | 100 | 1.287,000 | 19.000,000 | 254.861,000 |
| 02.10.2026 | 13:59:17.494 | 12,840 BZ | 100 | 1.284,000 | 18.900,000 | 253.574,000 |
| 02.10.2026 | 13:54:39.369 | 12,770 BZ | 100 | 1.277,000 | 18.800,000 | 252.290,000 |
| 02.10.2026 | 13:54:34.456 | 12,780 BZ | 100 | 1.278,000 | 18.700,000 | 251.013,000 |
| 02.10.2026 | 13:53:54.173 | 12,860 BZ | 100 | 1.286,000 | 18.600,000 | 249.735,000 |
| 02.10.2026 | 13:53:43.447 | 12,850 BZ | 100 | 1.285,000 | 18.500,000 | 248.449,000 |
| 02.10.2026 | 13:52:49.933 | 12,770 BZ | 100 | 1.277,000 | 18.400,000 | 247.164,000 |
| 02.10.2026 | 13:52:34.127 | 12,800 BZ | 100 | 1.280,000 | 18.300,000 | 245.887,000 |
| 02.10.2026 | 13:40:22.067 | 12,550 BZ | 400 | 5.020,000 | 18.200,000 | 244.607,000 |
| 02.10.2026 | 13:40:16.147 | 12,530 BZ | 400 | 5.012,000 | 17.800,000 | 239.587,000 |
| 02.10.2026 | 13:05:47.262 | 12,250 G | - | - | 17.400,000 | 234.575,000 |
| 02.10.2026 | 12:49:31.058 | 12,400 BZ | 200 | 2.480,000 | 17.400,000 | 234.575,000 |
| 02.10.2026 | 12:48:17.329 | 12,420 BZ | 200 | 2.484,000 | 17.200,000 | 232.095,000 |
| 02.10.2026 | 12:43:22.682 | 12,610 BZ | 100 | 1.261,000 | 17.000,000 | 229.611,000 |
| 02.10.2026 | 12:41:27.588 | 12,520 BZ | 100 | 1.252,000 | 16.900,000 | 228.350,000 |
| 02.10.2026 | 12:36:38.762 | 12,730 BZ | 100 | 1.273,000 | 16.800,000 | 227.098,000 |
| 02.10.2026 | 12:36:29.019 | 12,740 BZ | 100 | 1.274,000 | 16.700,000 | 225.825,000 |
| 02.10.2026 | 12:12:32.070 | 13,440 G | - | - | 16.600,000 | 224.551,000 |
| 02.10.2026 | 12:07:01.377 | 13,210 BZ | 100 | 1.321,000 | 16.600,000 | 224.551,000 |
| 02.10.2026 | 12:06:33.916 | 13,290 BZ | 100 | 1.329,000 | 16.500,000 | 223.230,000 |
| 02.10.2026 | 12:05:04.306 | 13,080 BZ | 100 | 1.308,000 | 16.400,000 | 221.901,000 |
| 02.10.2026 | 12:02:07.371 | 12,940 BZ | 100 | 1.294,000 | 16.200,000 | 219.299,000 |
| 02.10.2026 | 12:00:40.874 | 12,800 BZ | 100 | 1.280,000 | 16.100,000 | 218.005,000 |
| 02.10.2026 | 11:59:07.177 | 13,040 BZ | 100 | 1.304,000 | 16.000,000 | 216.725,000 |
| 02.10.2026 | 11:59:02.776 | 13,010 BZ | 100 | 1.301,000 | 15.900,000 | 215.421,000 |
| 02.10.2026 | 11:56:36.558 | 12,930 BZ | 100 | 1.293,000 | 15.800,000 | 214.120,000 |
| 02.10.2026 | 11:55:14.768 | 13,080 BZ | 100 | 1.308,000 | 15.700,000 | 212.827,000 |
| 02.10.2026 | 11:54:09.151 | 12,900 BZ | 100 | 1.290,000 | 15.600,000 | 211.519,000 |
| 02.10.2026 | 11:54:04.692 | 12,930 BZ | 100 | 1.293,000 | 15.500,000 | 210.229,000 |
| 02.10.2026 | 11:52:57.488 | 13,090 BZ | 100 | 1.309,000 | 15.400,000 | 208.936,000 |
| 02.10.2026 | 11:52:49.754 | 13,050 BZ | 100 | 1.305,000 | 15.300,000 | 207.627,000 |
| 02.10.2026 | 11:51:48.035 | 12,900 BZ | 100 | 1.290,000 | 15.200,000 | 206.322,000 |
| 02.10.2026 | 11:51:31.483 | 12,870 BZ | 100 | 1.287,000 | 15.100,000 | 205.032,000 |
| 02.10.2026 | 11:44:03.427 | 13,020 BZ | 100 | 1.302,000 | 15.000,000 | 203.745,000 |
| 02.10.2026 | 11:43:49.400 | 13,000 BZ | 100 | 1.300,000 | 14.900,000 | 202.443,000 |
| 02.10.2026 | 11:41:01.597 | 12,920 BZ | 100 | 1.292,000 | 14.800,000 | 201.143,000 |
| 02.10.2026 | 11:40:40.196 | 12,940 BZ | 100 | 1.294,000 | 14.700,000 | 199.851,000 |
| 02.10.2026 | 11:38:11.691 | 13,060 BZ | 100 | 1.306,000 | 14.600,000 | 198.557,000 |
| 02.10.2026 | 11:37:32.092 | 12,930 BZ | 100 | 1.293,000 | 14.500,000 | 197.251,000 |
| 02.10.2026 | 11:12:22.212 | 12,520 G | - | - | 14.400,000 | 195.958,000 |
| 02.10.2026 | 11:06:35.839 | 12,650 BZ | 100 | 1.265,000 | 14.400,000 | 195.958,000 |
| 02.10.2026 | 11:04:19.756 | 12,500 BZ | 100 | 1.250,000 | 14.300,000 | 194.693,000 |
| 02.10.2026 | 11:03:17.588 | 12,600 BZ | 300 | 3.780,000 | 14.200,000 | 193.443,000 |
| 02.10.2026 | 11:01:45.238 | 12,550 BZ | 300 | 3.765,000 | 13.900,000 | 189.663,000 |