DAX/XDAX/KO/Put [endlos]/MS
WKN MR75RV
ISIN DE000MR75RV6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21:02:53.455 | 8,880 G | - | - | 6.728,000 | 54.616,580 |
| 29.09.2026 | 19:02:45.717 | 9,800 G | - | - | 6.728,000 | 54.616,580 |
| 29.09.2026 | 18:45:37.259 | 9,680 BZ | 118 | 1.142,240 | 6.728,000 | 54.616,580 |
| 29.09.2026 | 18:45:29.563 | 9,660 BZ | 118 | 1.139,880 | 6.610,000 | 53.474,340 |
| 29.09.2026 | 18:03:24.076 | 9,440 G | - | - | 6.492,000 | 52.334,460 |
| 29.09.2026 | 17:18:33.849 | 9,130 BZ | 123 | 1.122,990 | 6.492,000 | 52.334,460 |
| 29.09.2026 | 17:18:19.273 | 9,130 BZ | 123 | 1.122,990 | 6.369,000 | 51.211,470 |
| 29.09.2026 | 17:03:28.902 | 8,700 G | - | - | 6.246,000 | 50.088,480 |
| 29.09.2026 | 16:40:15.342 | 8,070 BZ | 145 | 1.170,150 | 6.101,000 | 48.909,630 |
| 29.09.2026 | 16:07:04.977 | 7,920 BZ | 145 | 1.148,400 | 5.956,000 | 47.739,480 |
| 29.09.2026 | 16:06:47.267 | 7,930 BZ | 145 | 1.149,850 | 5.811,000 | 46.591,080 |
| 29.09.2026 | 16:02:53.590 | 8,110 G | - | - | 5.666,000 | 45.441,230 |
| 29.09.2026 | 16:00:42.965 | 8,100 BZ | 140 | 1.134,000 | 5.666,000 | 45.441,230 |
| 29.09.2026 | 15:42:05.824 | 8,120 BZ | 140 | 1.136,800 | 5.386,000 | 43.174,630 |
| 29.09.2026 | 15:42:00.118 | 8,050 BZ | 140 | 1.127,000 | 5.246,000 | 42.037,830 |
| 29.09.2026 | 15:35:55.112 | 8,210 BZ | 300 | 2.463,000 | 5.106,000 | 40.910,830 |
| 29.09.2026 | 15:34:50.500 | 8,200 BZ | 300 | 2.460,000 | 4.806,000 | 38.447,830 |
| 29.09.2026 | 15:28:01.642 | 8,010 G | - | - | 4.506,000 | 35.987,830 |
| 29.09.2026 | 15:22:45.639 | 8,010 BZ | 150 | 1.201,500 | 4.506,000 | 35.987,830 |
| 29.09.2026 | 15:22:37.833 | 8,000 BZ | 150 | 1.200,000 | 4.356,000 | 34.786,330 |
| 29.09.2026 | 15:10:10.377 | 7,720 BZ | 150 | 1.158,000 | 4.206,000 | 33.586,330 |
| 29.09.2026 | 15:10:06.964 | 7,730 BZ | 150 | 1.159,500 | 4.056,000 | 32.428,330 |
| 29.09.2026 | 15:03:26.155 | 7,710 BZ | 150 | 1.156,500 | 3.906,000 | 31.268,830 |
| 29.09.2026 | 15:03:18.909 | 7,700 BZ | 150 | 1.155,000 | 3.756,000 | 30.112,330 |
| 29.09.2026 | 14:45:15.107 | 7,350 BZ | 150 | 1.102,500 | 3.606,000 | 28.957,330 |
| 29.09.2026 | 14:45:07.207 | 7,360 BZ | 150 | 1.104,000 | 3.456,000 | 27.854,830 |
| 29.09.2026 | 14:44:42.270 | 7,320 BZ | 150 | 1.098,000 | 3.306,000 | 26.750,830 |
| 29.09.2026 | 14:44:38.905 | 7,300 BZ | 150 | 1.095,000 | 3.156,000 | 25.652,830 |
| 29.09.2026 | 14:33:34.197 | 7,460 BZ | 150 | 1.119,000 | 3.006,000 | 24.557,830 |
| 29.09.2026 | 14:33:29.954 | 7,400 BZ | 150 | 1.110,000 | 2.856,000 | 23.438,830 |
| 29.09.2026 | 14:03:28.638 | 7,180 G | - | - | 2.706,000 | 22.328,830 |
| 29.09.2026 | 13:39:07.376 | 7,410 BZ | 180 | 1.333,800 | 2.706,000 | 22.328,830 |
| 29.09.2026 | 13:38:34.608 | 7,430 BZ | 180 | 1.337,400 | 2.526,000 | 20.995,030 |
| 29.09.2026 | 13:02:24.320 | 7,710 G | - | - | 2.346,000 | 19.657,630 |
| 29.09.2026 | 12:25:34.011 | 8,000 BZ | 140 | 1.120,000 | 2.346,000 | 19.657,630 |
| 29.09.2026 | 12:13:25.092 | 7,840 BZ | 140 | 1.097,600 | 2.206,000 | 18.537,630 |
| 29.09.2026 | 12:06:52.386 | 8,040 BZ | 140 | 1.125,600 | 2.066,000 | 17.440,030 |
| 29.09.2026 | 12:06:47.574 | 8,060 BZ | 140 | 1.128,400 | 1.926,000 | 16.314,430 |
| 29.09.2026 | 12:04:58.869 | 8,150 G | - | - | 1.786,000 | 15.186,030 |
| 29.09.2026 | 11:56:02.781 | 8,190 G | - | - | 1.786,000 | 15.186,030 |
| 29.09.2026 | 11:53:51.952 | 8,190 BZ | 140 | 1.146,600 | 1.786,000 | 15.186,030 |
| 29.09.2026 | 11:53:43.415 | 8,220 BZ | 140 | 1.150,800 | 1.646,000 | 14.039,430 |
| 29.09.2026 | 11:48:40.414 | 8,020 BZ | 140 | 1.122,800 | 1.506,000 | 12.888,630 |
| 29.09.2026 | 11:48:16.220 | 8,040 BZ | 140 | 1.125,600 | 1.366,000 | 11.765,830 |
| 29.09.2026 | 11:41:03.591 | 8,390 BZ | 140 | 1.174,600 | 1.226,000 | 10.640,230 |
| 29.09.2026 | 11:40:46.182 | 8,370 BZ | 140 | 1.171,800 | 1.086,000 | 9.465,630 |
| 29.09.2026 | 11:18:13.756 | 8,280 BZ | 123 | 1.018,440 | 946,000 | 8.293,830 |
| 29.09.2026 | 11:18:05.061 | 8,290 BZ | 123 | 1.019,670 | 823,000 | 7.275,390 |
| 29.09.2026 | 11:01:23.140 | 8,170 G | - | - | 700,000 | 6.255,720 |
| 29.09.2026 | 10:01:04.493 | 8,900 G | - | - | 700,000 | 6.255,720 |
| 29.09.2026 | 09:45:55.185 | 8,640 BZ | 118 | 1.019,520 | 700,000 | 6.255,720 |
| 29.09.2026 | 09:45:47.295 | 8,680 BZ | 118 | 1.024,240 | 582,000 | 5.236,200 |
| 29.09.2026 | 09:02:01.873 | 9,450 BZ | 116 | 1.096,200 | 464,000 | 4.211,960 |
| 29.09.2026 | 09:01:30.198 | 9,440 BZ | 116 | 1.095,040 | 348,000 | 3.115,760 |
| 29.09.2026 | 09:01:16.416 | 9,360 G | - | - | 232,000 | 2.020,720 |
| 29.09.2026 | 08:39:00.518 | 8,710 BZ | 116 | 1.010,360 | 232,000 | 2.020,720 |
| 29.09.2026 | 08:37:06.414 | 8,710 BZ | 116 | 1.010,360 | 116,000 | 1.010,360 |
| 29.09.2026 | 08:04:25.258 | 8,790 G | - | - | - | - |
| 29.09.2026 | 08:01:27.637 | 8,880 G | - | - | - | - |
| 28.09.2026 | 21:18:45.147 | 8,010 BZ | 140 | 1.121,400 | 4.940,000 | 39.330,550 |
| 28.09.2026 | 21:18:45.147 | 8,010 BZ | 140 | 1.121,400 | 4.940,000 | 39.330,550 |
| 28.09.2026 | 21:18:37.785 | 8,000 BZ | 140 | 1.120,000 | 4.800,000 | 38.209,150 |
| 28.09.2026 | 21:12:40.586 | 8,010 G | - | - | 4.660,000 | 37.089,150 |
| 28.09.2026 | 20:05:30.520 | 7,760 G | - | - | 4.660,000 | 37.089,150 |
| 28.09.2026 | 19:13:56.394 | 7,220 G | - | - | 4.660,000 | 37.089,150 |
| 28.09.2026 | 18:56:48.080 | 7,990 BZ | 140 | 1.118,600 | 4.660,000 | 37.089,150 |
| 28.09.2026 | 18:56:42.496 | 7,990 BZ | 140 | 1.118,600 | 4.520,000 | 35.970,550 |
| 28.09.2026 | 18:45:32.824 | 7,910 BZ | 140 | 1.107,400 | 4.380,000 | 34.851,950 |
| 28.09.2026 | 18:45:28.150 | 7,840 BZ | 140 | 1.097,600 | 4.240,000 | 33.744,550 |
| 28.09.2026 | 18:35:31.615 | 7,660 BZ | 140 | 1.072,400 | 4.100,000 | 32.646,950 |
| 28.09.2026 | 18:34:17.888 | 7,660 BZ | 140 | 1.072,400 | 3.960,000 | 31.574,550 |
| 28.09.2026 | 18:33:45.683 | 7,650 BZ | 290 | 2.218,500 | 3.820,000 | 30.502,150 |
| 28.09.2026 | 18:33:24.257 | 7,590 BZ | 150 | 1.138,500 | 3.530,000 | 28.283,650 |
| 28.09.2026 | 18:33:11.066 | 7,670 BZ | 140 | 1.073,800 | 3.380,000 | 27.145,150 |
| 28.09.2026 | 18:28:16.266 | 7,220 BZ | 150 | 1.083,000 | 3.240,000 | 26.071,350 |
| 28.09.2026 | 18:28:11.565 | 7,270 BZ | 150 | 1.090,500 | 3.090,000 | 24.988,350 |
| 28.09.2026 | 18:25:47.172 | 7,670 BZ | 140 | 1.073,800 | 2.940,000 | 23.897,850 |
| 28.09.2026 | 18:25:18.895 | 7,810 BZ | 140 | 1.093,400 | 2.800,000 | 22.824,050 |
| 28.09.2026 | 18:14:53.571 | 8,780 G | - | - | 2.660,000 | 21.730,650 |
| 28.09.2026 | 17:24:11.142 | 9,020 G | - | - | 2.660,000 | 21.730,650 |
| 28.09.2026 | 16:53:25.402 | 8,520 BZ | 130 | 1.107,600 | 2.660,000 | 21.730,650 |
| 28.09.2026 | 16:47:14.636 | 8,590 BZ | 130 | 1.116,700 | 2.530,000 | 20.623,050 |
| 28.09.2026 | 16:41:50.719 | 8,110 BZ | 140 | 1.135,400 | 2.400,000 | 19.506,350 |
| 28.09.2026 | 16:41:39.843 | 8,100 BZ | 140 | 1.134,000 | 2.260,000 | 18.370,950 |
| 28.09.2026 | 16:33:36.730 | 7,840 BZ | 130 | 1.019,200 | 2.120,000 | 17.236,950 |
| 28.09.2026 | 16:33:23.719 | 7,800 BZ | 130 | 1.014,000 | 1.990,000 | 16.217,750 |
| 28.09.2026 | 16:19:06.916 | 7,650 BZ | 140 | 1.071,000 | 1.860,000 | 15.203,750 |
| 28.09.2026 | 16:18:54.227 | 7,670 BZ | 140 | 1.073,800 | 1.720,000 | 14.132,750 |
| 28.09.2026 | 16:17:17.382 | 7,770 BZ | 130 | 1.010,100 | 1.580,000 | 13.058,950 |
| 28.09.2026 | 16:15:52.999 | 7,870 G | - | - | 1.450,000 | 12.048,850 |
| 28.09.2026 | 16:13:37.638 | 7,800 BZ | 130 | 1.014,000 | 1.450,000 | 12.048,850 |
| 28.09.2026 | 15:55:00.443 | 8,080 BZ | 130 | 1.050,400 | 1.320,000 | 11.034,850 |
| 28.09.2026 | 15:53:38.900 | 7,980 BZ | 130 | 1.037,400 | 1.190,000 | 9.984,450 |
| 28.09.2026 | 15:48:40.635 | 8,070 G | - | - | 1.060,000 | 8.947,050 |
| 28.09.2026 | 15:06:48.384 | 8,420 BZ | 140 | 1.178,800 | 1.060,000 | 8.947,050 |
| 28.09.2026 | 15:06:43.764 | 8,400 BZ | 140 | 1.176,000 | 920,000 | 7.768,250 |
| 28.09.2026 | 14:59:51.964 | 8,060 BZ | 140 | 1.128,400 | 780,000 | 6.592,250 |
| 28.09.2026 | 14:59:46.861 | 8,090 BZ | 140 | 1.132,600 | 640,000 | 5.463,850 |
| 28.09.2026 | 14:16:52.119 | 8,600 G | - | - | 500,000 | 4.331,250 |
| 28.09.2026 | 13:09:02.818 | 9,410 G | - | - | 500,000 | 4.331,250 |