DAX/XDAX/KO/Put [endlos]/MS
WKN MR75RH
ISIN DE000MR75RH5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.09.2026 | 13:04:10.832 | 7,780 G | - | - | 9.420,000 | 73.294,200 |
| 17.09.2026 | 12:23:32.033 | 7,910 BZ | 250 | 1.977,500 | 9.420,000 | 73.294,200 |
| 17.09.2026 | 12:16:47.562 | 7,790 BZ | 250 | 1.947,500 | 9.170,000 | 71.316,700 |
| 17.09.2026 | 12:10:50.641 | 7,770 G | - | - | 8.920,000 | 69.369,200 |
| 17.09.2026 | 11:37:30.461 | 7,450 BZ | 1.000 | 7.450,000 | 8.920,000 | 69.369,200 |
| 17.09.2026 | 11:37:04.255 | 7,430 BZ | 1.000 | 7.430,000 | 7.920,000 | 61.919,200 |
| 17.09.2026 | 11:10:59.602 | 7,580 G | - | - | 6.920,000 | 54.489,200 |
| 17.09.2026 | 10:37:43.545 | 7,670 BZ | 580 | 4.448,600 | 6.920,000 | 54.489,200 |
| 17.09.2026 | 10:36:50.781 | 7,750 BZ | 580 | 4.495,000 | 6.340,000 | 50.040,600 |
| 17.09.2026 | 10:29:19.230 | 7,970 BZ | 420 | 3.347,400 | 5.760,000 | 45.545,600 |
| 17.09.2026 | 10:28:50.875 | 8,060 BZ | 420 | 3.385,200 | 5.340,000 | 42.198,200 |
| 17.09.2026 | 10:07:09.224 | 8,210 G | - | - | 4.920,000 | 38.813,000 |
| 17.09.2026 | 09:59:07.455 | 7,990 BZ | 1.000 | 7.990,000 | 4.920,000 | 38.813,000 |
| 17.09.2026 | 09:56:04.243 | 8,000 BZ | 1.000 | 8.000,000 | 3.920,000 | 30.823,000 |
| 17.09.2026 | 09:41:00.479 | 7,410 G | - | - | 2.920,000 | 22.823,000 |
| 17.09.2026 | 09:11:18.558 | 7,230 BZ | 300 | 2.169,000 | 2.920,000 | 22.823,000 |
| 17.09.2026 | 09:11:10.000 | 7,230 BZ | 150 | 1.084,500 | 2.620,000 | 20.654,000 |
| 17.09.2026 | 09:08:54.208 | 7,470 BZ | 150 | 1.120,500 | 2.470,000 | 19.569,500 |
| 17.09.2026 | 09:04:08.911 | 7,680 G | - | - | 2.320,000 | 18.449,000 |
| 17.09.2026 | 09:02:48.718 | 7,670 BZ | 150 | 1.150,500 | 2.320,000 | 18.449,000 |
| 17.09.2026 | 08:29:16.788 | 7,680 BZ | 150 | 1.152,000 | 2.170,000 | 17.298,500 |
| 17.09.2026 | 08:27:38.937 | 7,770 BZ | 150 | 1.165,500 | 2.020,000 | 16.146,500 |
| 17.09.2026 | 08:26:33.957 | 7,750 BZ | 150 | 1.162,500 | 1.870,000 | 14.981,000 |
| 17.09.2026 | 08:25:50.799 | 7,830 BZ | 30 | 234,900 | 1.720,000 | 13.818,500 |
| 17.09.2026 | 08:25:08.656 | 7,890 BZ | 140 | 1.104,600 | 1.690,000 | 13.583,600 |
| 17.09.2026 | 08:24:45.705 | 7,940 BZ | 130 | 1.032,200 | 1.550,000 | 12.479,000 |
| 17.09.2026 | 08:18:10.280 | 8,100 BZ | 130 | 1.053,000 | 1.420,000 | 11.446,800 |
| 17.09.2026 | 08:17:18.529 | 8,160 BZ | 430 | 3.508,800 | 1.290,000 | 10.393,800 |
| 17.09.2026 | 08:06:42.114 | 7,900 BZ | 130 | 1.027,000 | 860,000 | 6.885,000 |
| 17.09.2026 | 08:03:46.302 | 7,840 BZ | 130 | 1.019,200 | 730,000 | 5.858,000 |
| 17.09.2026 | 08:02:19.663 | 8,010 BZ | 170 | 1.361,700 | 600,000 | 4.838,800 |
| 17.09.2026 | 08:01:32.536 | 8,050 BZ | 170 | 1.368,500 | 430,000 | 3.477,100 |
| 17.09.2026 | 08:01:19.451 | 8,060 G | - | - | 260,000 | 2.108,600 |
| 17.09.2026 | 08:01:01.449 | 8,090 BZ | 130 | 1.051,700 | 260,000 | 2.108,600 |
| 17.09.2026 | 08:00:06.974 | 8,130 BZ | 130 | 1.056,900 | 130,000 | 1.056,900 |
| 16.09.2026 | 21:15:03.630 | 9,990 BZ | 300 | 2.997,000 | 28.755,000 | 268.080,350 |
| 16.09.2026 | 21:15:03.630 | 9,990 BZ | 300 | 2.997,000 | 28.755,000 | 268.080,350 |
| 16.09.2026 | 21:13:59.175 | 10,000 G | - | - | 28.455,000 | 265.083,350 |
| 16.09.2026 | 21:12:29.386 | 10,040 BZ | 300 | 3.012,000 | 28.455,000 | 265.083,350 |
| 16.09.2026 | 21:11:05.158 | 9,930 BZ | 300 | 2.979,000 | 28.155,000 | 262.071,350 |
| 16.09.2026 | 21:10:59.634 | 9,940 BZ | 300 | 2.982,000 | 27.855,000 | 259.092,350 |
| 16.09.2026 | 21:09:31.615 | 9,760 BZ | 110 | 1.073,600 | 27.555,000 | 256.110,350 |
| 16.09.2026 | 21:09:27.062 | 9,740 BZ | 110 | 1.071,400 | 27.445,000 | 255.036,750 |
| 16.09.2026 | 21:08:07.388 | 9,600 BZ | 110 | 1.056,000 | 27.335,000 | 253.965,350 |
| 16.09.2026 | 21:07:55.359 | 9,560 BZ | 110 | 1.051,600 | 27.225,000 | 252.909,350 |
| 16.09.2026 | 21:06:16.977 | 9,420 BZ | 240 | 2.260,800 | 27.115,000 | 251.857,750 |
| 16.09.2026 | 21:05:34.021 | 9,480 BZ | 240 | 2.275,200 | 26.875,000 | 249.596,950 |
| 16.09.2026 | 21:01:12.578 | 9,400 BZ | 120 | 1.128,000 | 26.635,000 | 247.321,750 |
| 16.09.2026 | 21:01:08.481 | 9,380 BZ | 120 | 1.125,600 | 26.515,000 | 246.193,750 |
| 16.09.2026 | 21:00:51.072 | 9,400 BZ | 120 | 1.128,000 | 26.395,000 | 245.068,150 |
| 16.09.2026 | 21:00:47.434 | 9,400 BZ | 120 | 1.128,000 | 26.275,000 | 243.940,150 |
| 16.09.2026 | 20:52:33.570 | 9,010 BZ | 1.080 | 9.730,800 | 26.155,000 | 242.812,150 |
| 16.09.2026 | 20:37:14.879 | 9,170 G | - | - | 25.075,000 | 233.081,350 |
| 16.09.2026 | 20:25:44.560 | 8,550 BZ | 230 | 1.966,500 | 25.075,000 | 233.081,350 |
| 16.09.2026 | 20:25:41.045 | 8,550 BZ | 230 | 1.966,500 | 24.845,000 | 231.114,850 |
| 16.09.2026 | 20:23:04.485 | 8,600 BZ | 120 | 1.032,000 | 24.615,000 | 229.148,350 |
| 16.09.2026 | 20:22:34.551 | 8,600 BZ | 120 | 1.032,000 | 24.495,000 | 228.116,350 |
| 16.09.2026 | 20:08:00.788 | 8,570 BZ | 120 | 1.028,400 | 24.375,000 | 227.084,350 |
| 16.09.2026 | 20:07:55.095 | 8,580 BZ | 120 | 1.029,600 | 24.255,000 | 226.055,950 |
| 16.09.2026 | 20:05:06.978 | 8,820 BZ | 120 | 1.058,400 | 24.135,000 | 225.026,350 |
| 16.09.2026 | 20:05:01.027 | 8,810 BZ | 120 | 1.057,200 | 24.015,000 | 223.967,950 |
| 16.09.2026 | 19:59:22.131 | 8,910 BZ | 130 | 1.158,300 | 23.895,000 | 222.910,750 |
| 16.09.2026 | 19:59:04.595 | 8,860 BZ | 130 | 1.151,800 | 23.765,000 | 221.752,450 |
| 16.09.2026 | 19:56:14.210 | 9,010 BZ | 130 | 1.171,300 | 23.635,000 | 220.600,650 |
| 16.09.2026 | 19:56:06.545 | 9,010 BZ | 130 | 1.171,300 | 23.505,000 | 219.429,350 |
| 16.09.2026 | 19:48:27.474 | 9,100 BZ | 115 | 1.046,500 | 23.375,000 | 218.258,050 |
| 16.09.2026 | 19:46:45.398 | 9,080 BZ | 115 | 1.044,200 | 23.260,000 | 217.211,550 |
| 16.09.2026 | 19:31:12.136 | 9,100 BZ | 115 | 1.046,500 | 23.145,000 | 216.167,350 |
| 16.09.2026 | 19:31:05.271 | 9,090 BZ | 115 | 1.045,350 | 23.030,000 | 215.120,850 |
| 16.09.2026 | 19:15:05.330 | 9,170 G | - | - | 22.915,000 | 214.075,500 |
| 16.09.2026 | 19:06:14.835 | 9,240 BZ | 400 | 3.696,000 | 22.915,000 | 214.075,500 |
| 16.09.2026 | 19:06:11.040 | 9,240 BZ | 400 | 3.696,000 | 22.515,000 | 210.379,500 |
| 16.09.2026 | 19:05:56.966 | 9,250 BZ | 200 | 1.850,000 | 22.115,000 | 206.683,500 |
| 16.09.2026 | 19:05:51.852 | 9,240 BZ | 200 | 1.848,000 | 21.915,000 | 204.833,500 |
| 16.09.2026 | 18:45:52.350 | 9,080 BZ | 200 | 1.816,000 | 21.715,000 | 202.985,500 |
| 16.09.2026 | 18:45:34.213 | 9,070 BZ | 200 | 1.814,000 | 21.515,000 | 201.169,500 |
| 16.09.2026 | 18:43:35.605 | 9,080 BZ | 125 | 1.135,000 | 21.315,000 | 199.355,500 |
| 16.09.2026 | 18:43:20.216 | 9,090 BZ | 125 | 1.136,250 | 21.190,000 | 198.220,500 |
| 16.09.2026 | 18:18:47.014 | 9,000 G | - | - | 21.065,000 | 197.084,250 |
| 16.09.2026 | 18:00:58.688 | 8,870 BZ | 525 | 4.656,750 | 21.065,000 | 197.084,250 |
| 16.09.2026 | 17:25:22.168 | 8,850 G | - | - | 20.540,000 | 192.427,500 |
| 16.09.2026 | 17:21:13.106 | 8,600 BZ | 700 | 6.020,000 | 20.540,000 | 192.427,500 |
| 16.09.2026 | 17:18:43.552 | 8,710 BZ | 700 | 6.097,000 | 19.840,000 | 186.407,500 |
| 16.09.2026 | 17:10:50.289 | 8,620 BZ | 200 | 1.724,000 | 19.140,000 | 180.310,500 |
| 16.09.2026 | 17:10:43.518 | 8,650 BZ | 200 | 1.730,000 | 18.940,000 | 178.586,500 |
| 16.09.2026 | 17:08:31.907 | 8,640 BZ | 250 | 2.160,000 | 18.740,000 | 176.856,500 |
| 16.09.2026 | 17:08:20.811 | 8,650 BZ | 250 | 2.162,500 | 18.490,000 | 174.696,500 |
| 16.09.2026 | 17:06:57.290 | 8,690 BZ | 250 | 2.172,500 | 18.240,000 | 172.534,000 |
| 16.09.2026 | 17:06:52.654 | 8,710 BZ | 250 | 2.177,500 | 17.990,000 | 170.361,500 |
| 16.09.2026 | 17:06:30.555 | 8,790 BZ | 140 | 1.230,600 | 17.740,000 | 168.184,000 |
| 16.09.2026 | 17:06:25.980 | 8,780 BZ | 140 | 1.229,200 | 17.600,000 | 166.953,400 |
| 16.09.2026 | 17:00:19.864 | 8,890 BZ | 130 | 1.155,700 | 17.460,000 | 165.724,200 |
| 16.09.2026 | 17:00:13.818 | 8,900 BZ | 130 | 1.157,000 | 17.330,000 | 164.568,500 |
| 16.09.2026 | 16:59:26.609 | 8,970 BZ | 115 | 1.031,550 | 17.200,000 | 163.411,500 |
| 16.09.2026 | 16:59:20.674 | 8,980 BZ | 115 | 1.032,700 | 17.085,000 | 162.379,950 |
| 16.09.2026 | 16:53:19.267 | 9,100 BZ | 115 | 1.046,500 | 16.970,000 | 161.347,250 |
| 16.09.2026 | 16:53:14.757 | 9,110 BZ | 115 | 1.047,650 | 16.855,000 | 160.300,750 |
| 16.09.2026 | 16:41:25.142 | 9,170 BZ | 110 | 1.008,700 | 16.740,000 | 159.253,100 |
| 16.09.2026 | 16:41:16.233 | 9,180 BZ | 110 | 1.009,800 | 16.630,000 | 158.244,400 |
| 16.09.2026 | 16:36:51.598 | 9,310 BZ | 110 | 1.024,100 | 16.520,000 | 157.234,600 |