DAX/KO/Put [endlos]/MS
WKN MR74VV
ISIN DE000MR74VV1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.09.2026 | 21:59:47.927 | 6,670 BZ | 80 | 533,600 | 28.990,000 | 130.819,900 |
| 01.09.2026 | 21:59:47.927 | 6,670 BZ | 80 | 533,600 | 28.990,000 | 130.819,900 |
| 01.09.2026 | 21:58:55.183 | 6,620 BZ | 80 | 529,600 | 28.910,000 | 130.286,300 |
| 01.09.2026 | 21:10:31.788 | 6,520 G | - | - | 28.830,000 | 129.756,700 |
| 01.09.2026 | 19:09:54.949 | 6,000 G | - | - | 28.830,000 | 129.756,700 |
| 01.09.2026 | 18:11:11.954 | 5,270 G | - | - | 28.830,000 | 129.756,700 |
| 01.09.2026 | 17:14:39.795 | 5,610 G | - | - | 28.830,000 | 129.756,700 |
| 01.09.2026 | 16:08:29.852 | 5,040 G | - | - | 28.830,000 | 129.756,700 |
| 01.09.2026 | 15:59:35.563 | 5,150 BZ | 500 | 2.575,000 | 28.830,000 | 129.756,700 |
| 01.09.2026 | 15:59:01.484 | 5,260 BZ | 500 | 2.630,000 | 28.330,000 | 127.181,700 |
| 01.09.2026 | 15:49:56.113 | 4,910 BZ | 230 | 1.129,300 | 27.830,000 | 124.551,700 |
| 01.09.2026 | 15:48:39.670 | 4,860 BZ | 230 | 1.117,800 | 27.600,000 | 123.422,400 |
| 01.09.2026 | 15:42:10.313 | 4,960 BZ | 230 | 1.140,800 | 27.370,000 | 122.304,600 |
| 01.09.2026 | 15:04:20.582 | 4,990 BZ | 220 | 1.097,800 | 26.910,000 | 120.013,800 |
| 01.09.2026 | 15:03:32.861 | 4,900 BZ | 220 | 1.078,000 | 26.690,000 | 118.916,000 |
| 01.09.2026 | 14:40:14.280 | 4,740 BZ | 230 | 1.090,200 | 26.470,000 | 117.838,000 |
| 01.09.2026 | 14:39:56.464 | 4,720 BZ | 230 | 1.085,600 | 26.240,000 | 116.747,800 |
| 01.09.2026 | 14:28:47.578 | 4,880 BZ | 230 | 1.122,400 | 26.010,000 | 115.662,200 |
| 01.09.2026 | 14:23:24.727 | 4,880 BZ | 230 | 1.122,400 | 25.780,000 | 114.539,800 |
| 01.09.2026 | 14:20:19.576 | 4,820 BZ | 210 | 1.012,200 | 25.550,000 | 113.417,400 |
| 01.09.2026 | 14:19:11.432 | 4,770 BZ | 210 | 1.001,700 | 25.340,000 | 112.405,200 |
| 01.09.2026 | 14:17:26.780 | 4,810 BZ | 230 | 1.106,300 | 25.130,000 | 111.403,500 |
| 01.09.2026 | 14:15:42.084 | 4,920 BZ | 230 | 1.131,600 | 24.900,000 | 110.297,200 |
| 01.09.2026 | 14:12:13.957 | 5,020 BZ | 230 | 1.154,600 | 24.670,000 | 109.165,600 |
| 01.09.2026 | 14:11:16.679 | 5,090 BZ | 230 | 1.170,700 | 24.440,000 | 108.011,000 |
| 01.09.2026 | 14:11:05.579 | 5,090 BZ | 230 | 1.170,700 | 24.210,000 | 106.840,300 |
| 01.09.2026 | 14:09:53.657 | 5,040 G | - | - | 23.980,000 | 105.669,600 |
| 01.09.2026 | 14:09:44.690 | 5,020 BZ | 230 | 1.154,600 | 23.980,000 | 105.669,600 |
| 01.09.2026 | 14:06:34.519 | 4,970 BZ | 460 | 2.286,200 | 23.750,000 | 104.515,000 |
| 01.09.2026 | 14:06:06.321 | 4,950 BZ | 220 | 1.089,000 | 23.290,000 | 102.228,800 |
| 01.09.2026 | 14:02:48.332 | 4,960 BZ | 240 | 1.190,400 | 23.070,000 | 101.139,800 |
| 01.09.2026 | 14:01:13.783 | 5,050 BZ | 240 | 1.212,000 | 22.830,000 | 99.949,400 |
| 01.09.2026 | 14:00:48.534 | 5,090 BZ | 240 | 1.221,600 | 22.590,000 | 98.737,400 |
| 01.09.2026 | 13:52:17.101 | 4,770 BZ | 230 | 1.097,100 | 22.350,000 | 97.515,800 |
| 01.09.2026 | 13:52:09.083 | 4,770 BZ | 250 | 1.192,500 | 22.120,000 | 96.418,700 |
| 01.09.2026 | 13:51:55.178 | 4,760 BZ | 250 | 1.190,000 | 21.870,000 | 95.226,200 |
| 01.09.2026 | 13:06:16.208 | 5,490 G | - | - | 21.620,000 | 94.036,200 |
| 01.09.2026 | 12:54:05.083 | 5,290 BZ | 250 | 1.322,500 | 21.620,000 | 94.036,200 |
| 01.09.2026 | 12:53:01.150 | 5,320 BZ | 250 | 1.330,000 | 21.370,000 | 92.713,700 |
| 01.09.2026 | 12:50:38.065 | 5,300 BZ | 250 | 1.325,000 | 21.120,000 | 91.383,700 |
| 01.09.2026 | 12:49:57.221 | 5,170 BZ | 250 | 1.292,500 | 20.870,000 | 90.058,700 |
| 01.09.2026 | 12:49:26.690 | 5,150 BZ | 250 | 1.287,500 | 20.620,000 | 88.766,200 |
| 01.09.2026 | 12:49:09.825 | 5,150 BZ | 250 | 1.287,500 | 20.370,000 | 87.478,700 |
| 01.09.2026 | 12:32:40.204 | 4,840 BZ | 230 | 1.113,200 | 20.120,000 | 86.191,200 |
| 01.09.2026 | 12:32:34.784 | 4,860 BZ | 230 | 1.117,800 | 19.890,000 | 85.078,000 |
| 01.09.2026 | 12:27:40.811 | 4,730 BZ | 230 | 1.087,900 | 19.660,000 | 83.960,200 |
| 01.09.2026 | 12:27:15.959 | 4,750 BZ | 230 | 1.092,500 | 19.430,000 | 82.872,300 |
| 01.09.2026 | 12:22:21.749 | 4,820 BZ | 400 | 1.928,000 | 19.200,000 | 81.779,800 |
| 01.09.2026 | 12:22:17.190 | 4,800 BZ | 400 | 1.920,000 | 18.800,000 | 79.851,800 |
| 01.09.2026 | 12:21:49.844 | 4,840 BZ | 250 | 1.210,000 | 18.400,000 | 77.931,800 |
| 01.09.2026 | 12:21:44.051 | 4,880 BZ | 250 | 1.220,000 | 18.150,000 | 76.721,800 |
| 01.09.2026 | 12:21:29.147 | 4,930 BZ | 250 | 1.232,500 | 17.900,000 | 75.501,800 |
| 01.09.2026 | 12:21:12.368 | 4,940 BZ | 250 | 1.235,000 | 17.650,000 | 74.269,300 |
| 01.09.2026 | 12:15:38.359 | 4,980 BZ | 700 | 3.486,000 | 17.400,000 | 73.034,300 |
| 01.09.2026 | 12:13:25.185 | 5,180 G | - | - | 16.700,000 | 69.548,300 |
| 01.09.2026 | 12:01:44.755 | 5,270 BZ | 200 | 1.054,000 | 16.700,000 | 69.548,300 |
| 01.09.2026 | 12:01:35.211 | 5,280 BZ | 200 | 1.056,000 | 16.500,000 | 68.494,300 |
| 01.09.2026 | 11:45:30.800 | 5,430 BZ | 200 | 1.086,000 | 16.300,000 | 67.438,300 |
| 01.09.2026 | 11:45:25.154 | 5,460 BZ | 200 | 1.092,000 | 16.100,000 | 66.352,300 |
| 01.09.2026 | 11:40:40.376 | 5,720 BZ | 300 | 1.716,000 | 15.900,000 | 65.260,300 |
| 01.09.2026 | 11:40:28.664 | 5,730 BZ | 300 | 1.719,000 | 15.600,000 | 63.544,300 |
| 01.09.2026 | 11:14:30.803 | 5,300 BZ | 1.000 | 5.300,000 | 15.300,000 | 61.825,300 |
| 01.09.2026 | 11:12:15.270 | 5,190 G | - | - | 14.300,000 | 56.525,300 |
| 01.09.2026 | 10:48:33.499 | 5,310 BZ | 300 | 1.593,000 | 14.300,000 | 56.525,300 |
| 01.09.2026 | 10:48:28.424 | 5,290 BZ | 300 | 1.587,000 | 14.000,000 | 54.932,300 |
| 01.09.2026 | 10:44:11.529 | 4,940 BZ | 300 | 1.482,000 | 13.700,000 | 53.345,300 |
| 01.09.2026 | 10:44:02.192 | 4,910 BZ | 300 | 1.473,000 | 13.400,000 | 51.863,300 |
| 01.09.2026 | 10:43:19.517 | 4,810 BZ | 300 | 1.443,000 | 13.100,000 | 50.390,300 |
| 01.09.2026 | 10:43:12.866 | 4,770 BZ | 300 | 1.431,000 | 12.800,000 | 48.947,300 |
| 01.09.2026 | 10:42:46.029 | 4,690 BZ | 300 | 1.407,000 | 12.500,000 | 47.516,300 |
| 01.09.2026 | 10:42:40.801 | 4,700 BZ | 300 | 1.410,000 | 12.200,000 | 46.109,300 |
| 01.09.2026 | 10:42:13.608 | 4,630 BZ | 300 | 1.389,000 | 11.900,000 | 44.699,300 |
| 01.09.2026 | 10:40:58.764 | 4,440 BZ | 300 | 1.332,000 | 11.600,000 | 43.310,300 |
| 01.09.2026 | 10:37:17.690 | 4,340 BZ | 300 | 1.302,000 | 11.300,000 | 41.978,300 |
| 01.09.2026 | 10:37:12.386 | 4,330 BZ | 300 | 1.299,000 | 10.400,000 | 38.105,300 |
| 01.09.2026 | 10:28:42.810 | 4,200 BZ | 300 | 1.260,000 | 10.100,000 | 36.806,300 |
| 01.09.2026 | 10:28:21.850 | 4,170 BZ | 300 | 1.251,000 | 9.800,000 | 35.546,300 |
| 01.09.2026 | 10:27:54.311 | 4,120 BZ | 300 | 1.236,000 | 9.500,000 | 34.295,300 |
| 01.09.2026 | 10:27:43.481 | 4,130 BZ | 300 | 1.239,000 | 9.200,000 | 33.059,300 |
| 01.09.2026 | 10:08:41.039 | 3,740 BZ | 310 | 1.159,400 | 8.900,000 | 31.820,300 |
| 01.09.2026 | 10:08:36.662 | 3,750 BZ | 310 | 1.162,500 | 8.590,000 | 30.660,900 |
| 01.09.2026 | 10:08:35.481 | 3,730 BZ | 310 | 1.156,300 | 8.280,000 | 29.498,400 |
| 01.09.2026 | 10:08:30.378 | 3,670 BZ | 310 | 1.137,700 | 7.970,000 | 28.342,100 |
| 01.09.2026 | 10:08:23.259 | 3,680 G | - | - | 7.660,000 | 27.204,400 |
| 01.09.2026 | 09:58:05.200 | 3,400 BZ | 300 | 1.020,000 | 7.660,000 | 27.204,400 |
| 01.09.2026 | 09:57:49.035 | 3,440 BZ | 300 | 1.032,000 | 7.360,000 | 26.184,400 |
| 01.09.2026 | 09:55:22.794 | 3,290 BZ | 320 | 1.052,800 | 7.060,000 | 25.152,400 |
| 01.09.2026 | 09:55:17.528 | 3,330 BZ | 320 | 1.065,600 | 6.740,000 | 24.099,600 |
| 01.09.2026 | 09:37:28.828 | 3,630 BZ | 300 | 1.089,000 | 6.420,000 | 23.034,000 |
| 01.09.2026 | 09:37:23.332 | 3,620 BZ | 300 | 1.086,000 | 6.120,000 | 21.945,000 |
| 01.09.2026 | 09:36:34.477 | 3,620 BZ | 300 | 1.086,000 | 5.820,000 | 20.859,000 |
| 01.09.2026 | 09:36:26.992 | 3,610 BZ | 300 | 1.083,000 | 5.520,000 | 19.773,000 |
| 01.09.2026 | 09:36:12.065 | 3,620 BZ | 300 | 1.086,000 | 5.220,000 | 18.690,000 |
| 01.09.2026 | 09:36:04.802 | 3,560 BZ | 300 | 1.068,000 | 4.920,000 | 17.604,000 |
| 01.09.2026 | 09:14:36.287 | 3,320 G | - | - | 4.620,000 | 16.536,000 |
| 01.09.2026 | 09:13:46.775 | 3,380 BZ | 300 | 1.014,000 | 4.620,000 | 16.536,000 |
| 01.09.2026 | 09:13:41.969 | 3,400 BZ | 300 | 1.020,000 | 4.320,000 | 15.522,000 |
| 01.09.2026 | 09:08:52.241 | 3,510 BZ | 300 | 1.053,000 | 4.020,000 | 14.502,000 |
| 01.09.2026 | 09:05:06.084 | 3,800 BZ | 300 | 1.140,000 | 3.720,000 | 13.449,000 |
| 01.09.2026 | 09:03:50.297 | 3,770 BZ | 330 | 1.244,100 | 3.420,000 | 12.309,000 |