DAX/XDAX/KO/Put [endlos]/MS
WKN MR75RY
ISIN DE000MR75RY0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18:03:13.728 | 7,770 BZ | 180 | 1.398,600 | 14.060,000 | 119.301,400 |
| 25.09.2026 | 18:03:08.756 | 7,780 BZ | 180 | 1.400,400 | 13.880,000 | 117.902,800 |
| 25.09.2026 | 18:02:43.805 | 7,800 BZ | 130 | 1.014,000 | 13.700,000 | 116.502,400 |
| 25.09.2026 | 18:02:31.397 | 7,810 BZ | 130 | 1.015,300 | 13.570,000 | 115.488,400 |
| 25.09.2026 | 18:02:02.921 | 7,960 G | - | - | 13.440,000 | 114.473,100 |
| 25.09.2026 | 18:01:46.632 | 7,990 BZ | 130 | 1.038,700 | 13.440,000 | 114.473,100 |
| 25.09.2026 | 18:01:41.007 | 8,020 BZ | 130 | 1.042,600 | 13.310,000 | 113.434,400 |
| 25.09.2026 | 18:00:23.944 | 8,190 BZ | 130 | 1.064,700 | 13.180,000 | 112.391,800 |
| 25.09.2026 | 18:00:13.865 | 8,210 BZ | 130 | 1.067,300 | 13.050,000 | 111.327,100 |
| 25.09.2026 | 17:58:54.861 | 8,340 BZ | 120 | 1.000,800 | 12.920,000 | 110.259,800 |
| 25.09.2026 | 17:58:48.665 | 8,350 BZ | 120 | 1.002,000 | 12.800,000 | 109.259,000 |
| 25.09.2026 | 17:57:29.643 | 8,570 BZ | 120 | 1.028,400 | 12.680,000 | 108.257,000 |
| 25.09.2026 | 17:55:34.483 | 8,540 BZ | 120 | 1.024,800 | 12.560,000 | 107.228,600 |
| 25.09.2026 | 17:54:45.932 | 8,680 BZ | 120 | 1.041,600 | 12.440,000 | 106.203,800 |
| 25.09.2026 | 17:54:32.085 | 8,730 BZ | 120 | 1.047,600 | 12.320,000 | 105.162,200 |
| 25.09.2026 | 17:52:59.242 | 8,800 BZ | 120 | 1.056,000 | 12.200,000 | 104.114,600 |
| 25.09.2026 | 17:52:13.192 | 8,840 BZ | 120 | 1.060,800 | 12.080,000 | 103.058,600 |
| 25.09.2026 | 17:48:23.101 | 8,740 BZ | 120 | 1.048,800 | 11.960,000 | 101.997,800 |
| 25.09.2026 | 17:48:19.510 | 8,760 BZ | 120 | 1.051,200 | 11.840,000 | 100.949,000 |
| 25.09.2026 | 17:45:59.582 | 8,920 BZ | 240 | 2.140,800 | 11.720,000 | 99.897,800 |
| 25.09.2026 | 17:45:30.825 | 8,930 BZ | 240 | 2.143,200 | 11.480,000 | 97.757,000 |
| 25.09.2026 | 17:41:59.587 | 8,750 BZ | 120 | 1.050,000 | 11.240,000 | 95.613,800 |
| 25.09.2026 | 17:41:40.965 | 8,760 BZ | 120 | 1.051,200 | 11.120,000 | 94.563,800 |
| 25.09.2026 | 17:40:07.787 | 8,860 BZ | 120 | 1.063,200 | 11.000,000 | 93.512,600 |
| 25.09.2026 | 17:40:02.102 | 8,880 BZ | 120 | 1.065,600 | 10.880,000 | 92.449,400 |
| 25.09.2026 | 17:39:24.975 | 8,870 BZ | 120 | 1.064,400 | 10.760,000 | 91.383,800 |
| 25.09.2026 | 17:39:19.859 | 8,850 BZ | 120 | 1.062,000 | 10.640,000 | 90.319,400 |
| 25.09.2026 | 17:38:42.091 | 8,840 BZ | 240 | 2.121,600 | 10.520,000 | 89.257,400 |
| 25.09.2026 | 17:38:12.360 | 8,820 BZ | 120 | 1.058,400 | 10.280,000 | 87.135,800 |
| 25.09.2026 | 17:37:48.701 | 8,850 BZ | 360 | 3.186,000 | 10.160,000 | 86.077,400 |
| 25.09.2026 | 17:34:42.634 | 8,600 BZ | 120 | 1.032,000 | 9.800,000 | 82.891,400 |
| 25.09.2026 | 17:34:25.264 | 8,580 BZ | 120 | 1.029,600 | 9.680,000 | 81.859,400 |
| 25.09.2026 | 17:30:31.038 | 8,750 BZ | 120 | 1.050,000 | 9.560,000 | 80.829,800 |
| 25.09.2026 | 17:30:23.508 | 8,780 BZ | 120 | 1.053,600 | 9.440,000 | 79.779,800 |
| 25.09.2026 | 17:27:51.304 | 8,840 BZ | 120 | 1.060,800 | 9.320,000 | 78.726,200 |
| 25.09.2026 | 17:27:42.203 | 8,850 BZ | 120 | 1.062,000 | 9.200,000 | 77.665,400 |
| 25.09.2026 | 17:26:55.426 | 8,900 BZ | 240 | 2.136,000 | 9.080,000 | 76.603,400 |
| 25.09.2026 | 17:26:04.693 | 9,000 BZ | 240 | 2.160,000 | 8.840,000 | 74.467,400 |
| 25.09.2026 | 17:22:49.834 | 8,860 BZ | 120 | 1.063,200 | 8.600,000 | 72.307,400 |
| 25.09.2026 | 17:22:43.980 | 8,860 BZ | 120 | 1.063,200 | 8.480,000 | 71.244,200 |
| 25.09.2026 | 17:10:42.957 | 9,110 BZ | 240 | 2.186,400 | 8.360,000 | 70.181,000 |
| 25.09.2026 | 17:10:36.393 | 9,100 BZ | 240 | 2.184,000 | 8.120,000 | 67.994,600 |
| 25.09.2026 | 17:01:56.069 | 8,940 G | - | - | 7.880,000 | 65.810,600 |
| 25.09.2026 | 17:01:52.819 | 8,940 BZ | 120 | 1.072,800 | 7.880,000 | 65.810,600 |
| 25.09.2026 | 17:01:28.821 | 8,930 BZ | 120 | 1.071,600 | 7.760,000 | 64.737,800 |
| 25.09.2026 | 16:56:39.664 | 9,030 BZ | 120 | 1.083,600 | 7.640,000 | 63.666,200 |
| 25.09.2026 | 16:56:21.863 | 9,040 BZ | 120 | 1.084,800 | 7.520,000 | 62.582,600 |
| 25.09.2026 | 16:56:00.020 | 9,110 BZ | 120 | 1.093,200 | 7.400,000 | 61.497,800 |
| 25.09.2026 | 16:55:26.827 | 9,100 BZ | 120 | 1.092,000 | 7.280,000 | 60.404,600 |
| 25.09.2026 | 16:01:47.395 | 8,720 G | - | - | 7.160,000 | 59.312,600 |
| 25.09.2026 | 15:26:12.588 | 8,710 G | - | - | 7.160,000 | 59.312,600 |
| 25.09.2026 | 14:10:41.336 | 8,530 BZ | 130 | 1.108,900 | 7.160,000 | 59.312,600 |
| 25.09.2026 | 14:09:48.984 | 8,520 BZ | 130 | 1.107,600 | 7.030,000 | 58.203,700 |
| 25.09.2026 | 14:01:05.596 | 8,450 G | - | - | 6.900,000 | 57.096,100 |
| 25.09.2026 | 13:27:32.935 | 8,280 BZ | 130 | 1.076,400 | 6.900,000 | 57.096,100 |
| 25.09.2026 | 13:27:27.392 | 8,270 BZ | 130 | 1.075,100 | 6.770,000 | 56.019,700 |
| 25.09.2026 | 13:20:34.882 | 8,370 BZ | 130 | 1.088,100 | 6.640,000 | 54.944,600 |
| 25.09.2026 | 13:20:28.703 | 8,330 BZ | 130 | 1.082,900 | 6.510,000 | 53.856,500 |
| 25.09.2026 | 13:16:58.243 | 8,200 BZ | 130 | 1.066,000 | 6.380,000 | 52.773,600 |
| 25.09.2026 | 13:16:41.466 | 8,160 BZ | 130 | 1.060,800 | 6.250,000 | 51.707,600 |
| 25.09.2026 | 13:01:05.522 | 8,480 G | - | - | 6.120,000 | 50.646,800 |
| 25.09.2026 | 12:25:04.905 | 8,190 BZ | 130 | 1.064,700 | 6.120,000 | 50.646,800 |
| 25.09.2026 | 12:24:31.414 | 8,180 BZ | 130 | 1.063,400 | 5.990,000 | 49.582,100 |
| 25.09.2026 | 12:01:06.037 | 8,120 G | - | - | 5.860,000 | 48.518,700 |
| 25.09.2026 | 11:58:07.590 | 8,020 BZ | 130 | 1.042,600 | 5.860,000 | 48.518,700 |
| 25.09.2026 | 11:58:01.984 | 8,030 BZ | 130 | 1.043,900 | 5.730,000 | 47.476,100 |
| 25.09.2026 | 11:38:18.297 | 8,250 BZ | 450 | 3.712,500 | 5.600,000 | 46.432,200 |
| 25.09.2026 | 11:38:10.284 | 8,250 BZ | 450 | 3.712,500 | 5.150,000 | 42.719,700 |
| 25.09.2026 | 11:30:22.244 | 8,210 G | - | - | 4.700,000 | 39.007,200 |
| 25.09.2026 | 11:29:39.703 | 8,160 BZ | 450 | 3.672,000 | 4.700,000 | 39.007,200 |
| 25.09.2026 | 11:29:31.394 | 8,150 BZ | 450 | 3.667,500 | 4.250,000 | 35.335,200 |
| 25.09.2026 | 11:01:09.482 | 7,760 G | - | - | 3.800,000 | 31.667,700 |
| 25.09.2026 | 10:55:01.136 | 7,780 BZ | 130 | 1.011,400 | 3.800,000 | 31.667,700 |
| 25.09.2026 | 10:47:44.605 | 7,800 BZ | 130 | 1.014,000 | 3.670,000 | 30.656,300 |
| 25.09.2026 | 10:45:51.871 | 7,780 BZ | 130 | 1.011,400 | 3.540,000 | 29.642,300 |
| 25.09.2026 | 10:45:47.714 | 7,800 BZ | 130 | 1.014,000 | 3.410,000 | 28.630,900 |
| 25.09.2026 | 10:36:18.653 | 7,930 BZ | 130 | 1.030,900 | 3.280,000 | 27.616,900 |
| 25.09.2026 | 10:35:21.559 | 7,940 BZ | 130 | 1.032,200 | 3.150,000 | 26.586,000 |
| 25.09.2026 | 10:29:58.160 | 8,090 BZ | 130 | 1.051,700 | 3.020,000 | 25.553,800 |
| 25.09.2026 | 10:29:06.535 | 8,110 BZ | 130 | 1.054,300 | 2.890,000 | 24.502,100 |
| 25.09.2026 | 10:28:26.295 | 8,180 BZ | 130 | 1.063,400 | 2.760,000 | 23.447,800 |
| 25.09.2026 | 10:28:20.186 | 8,190 BZ | 130 | 1.064,700 | 2.630,000 | 22.384,400 |
| 25.09.2026 | 10:26:51.745 | 8,330 BZ | 130 | 1.082,900 | 2.500,000 | 21.319,700 |
| 25.09.2026 | 10:26:16.053 | 8,360 BZ | 130 | 1.086,800 | 2.370,000 | 20.236,800 |
| 25.09.2026 | 10:13:53.524 | 8,570 BZ | 120 | 1.028,400 | 2.240,000 | 19.150,000 |
| 25.09.2026 | 10:13:40.064 | 8,590 BZ | 120 | 1.030,800 | 2.120,000 | 18.121,600 |
| 25.09.2026 | 10:01:06.962 | 8,930 G | - | - | 2.000,000 | 17.090,800 |
| 25.09.2026 | 08:32:19.698 | 8,280 BZ | 130 | 1.076,400 | 520,000 | 4.293,900 |
| 25.09.2026 | 08:31:55.807 | 8,270 BZ | 130 | 1.075,100 | 390,000 | 3.217,500 |
| 25.09.2026 | 08:14:31.614 | 8,230 BZ | 130 | 1.069,900 | 260,000 | 2.142,400 |
| 25.09.2026 | 08:12:50.219 | 8,250 BZ | 130 | 1.072,500 | 130,000 | 1.072,500 |
| 25.09.2026 | 08:05:09.061 | 8,390 G | - | - | - | - |
| 25.09.2026 | 08:01:26.653 | 8,480 G | - | - | - | - |
| 24.09.2026 | 21:09:43.946 | 9,090 G | - | - | 8.000,000 | 71.679,200 |
| 24.09.2026 | 21:09:43.946 | 9,090 G | - | - | 8.000,000 | 71.679,200 |
| 24.09.2026 | 21:02:03.833 | 8,970 BZ | 240 | 2.152,800 | 7.760,000 | 69.500,000 |
| 24.09.2026 | 21:01:53.114 | 9,010 BZ | 240 | 2.162,400 | 7.520,000 | 67.347,200 |
| 24.09.2026 | 21:01:27.016 | 8,970 BZ | 120 | 1.076,400 | 7.280,000 | 65.184,800 |
| 24.09.2026 | 21:01:23.337 | 8,950 BZ | 120 | 1.074,000 | 7.160,000 | 64.108,400 |
| 24.09.2026 | 20:57:40.385 | 8,850 BZ | 120 | 1.062,000 | 7.040,000 | 63.034,400 |