DAX/KO/Put [endlos]/MS
WKN MR7854
ISIN DE000MR78549
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21:12:50.562 | 9,620 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 21:12:50.562 | 9,620 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 20:08:25.319 | 10,030 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 19:13:43.046 | 10,380 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 18:09:55.534 | 10,050 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 17:22:33.984 | 10,050 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 16:14:44.052 | 8,620 G | - | - | 20.200,000 | 183.556,650 |
| 29.09.2026 | 16:07:12.851 | 8,660 BZ | 400 | 3.464,000 | 20.200,000 | 183.556,650 |
| 29.09.2026 | 16:07:07.074 | 8,600 BZ | 400 | 3.440,000 | 19.800,000 | 180.092,650 |
| 29.09.2026 | 16:06:41.819 | 8,580 BZ | 400 | 3.432,000 | 19.400,000 | 176.652,650 |
| 29.09.2026 | 16:06:33.881 | 8,580 BZ | 400 | 3.432,000 | 19.000,000 | 173.220,650 |
| 29.09.2026 | 16:01:15.497 | 8,700 BZ | 400 | 3.480,000 | 18.200,000 | 166.304,650 |
| 29.09.2026 | 15:54:58.056 | 8,640 BZ | 400 | 3.456,000 | 17.800,000 | 162.824,650 |
| 29.09.2026 | 15:54:44.636 | 8,670 BZ | 400 | 3.468,000 | 17.400,000 | 159.368,650 |
| 29.09.2026 | 15:53:55.285 | 8,530 BZ | 400 | 3.412,000 | 17.000,000 | 155.900,650 |
| 29.09.2026 | 15:53:50.812 | 8,510 BZ | 400 | 3.404,000 | 16.600,000 | 152.488,650 |
| 29.09.2026 | 15:51:17.563 | 8,680 BZ | 400 | 3.472,000 | 16.200,000 | 149.084,650 |
| 29.09.2026 | 15:48:53.464 | 8,880 BZ | 400 | 3.552,000 | 15.400,000 | 142.148,650 |
| 29.09.2026 | 15:48:48.126 | 8,860 BZ | 400 | 3.544,000 | 15.000,000 | 138.596,650 |
| 29.09.2026 | 15:44:29.912 | 8,820 BZ | 400 | 3.528,000 | 14.600,000 | 135.052,650 |
| 29.09.2026 | 15:44:22.237 | 8,800 BZ | 400 | 3.520,000 | 14.200,000 | 131.524,650 |
| 29.09.2026 | 15:42:05.787 | 8,770 BZ | 400 | 3.508,000 | 13.800,000 | 128.004,650 |
| 29.09.2026 | 15:41:53.007 | 8,720 BZ | 400 | 3.488,000 | 13.400,000 | 124.496,650 |
| 29.09.2026 | 14:17:51.605 | 8,060 G | - | - | 13.000,000 | 121.008,650 |
| 29.09.2026 | 13:02:50.547 | 8,410 G | - | - | 13.000,000 | 121.008,650 |
| 29.09.2026 | 12:57:02.417 | 8,470 BZ | 400 | 3.388,000 | 13.000,000 | 121.008,650 |
| 29.09.2026 | 12:56:57.110 | 8,490 BZ | 400 | 3.396,000 | 12.600,000 | 117.620,650 |
| 29.09.2026 | 12:31:18.698 | 8,740 BZ | 650 | 5.681,000 | 12.200,000 | 114.224,650 |
| 29.09.2026 | 12:30:09.432 | 8,710 BZ | 650 | 5.661,500 | 11.550,000 | 108.543,650 |
| 29.09.2026 | 12:28:11.305 | 8,840 BZ | 650 | 5.746,000 | 10.900,000 | 102.882,150 |
| 29.09.2026 | 12:27:25.460 | 8,790 BZ | 650 | 5.713,500 | 10.250,000 | 97.136,150 |
| 29.09.2026 | 12:23:57.464 | 8,750 BZ | 600 | 5.250,000 | 9.600,000 | 91.422,650 |
| 29.09.2026 | 12:11:57.424 | 8,640 BZ | 600 | 5.184,000 | 9.000,000 | 86.172,650 |
| 29.09.2026 | 12:06:19.220 | 8,740 G | - | - | 8.400,000 | 80.988,650 |
| 29.09.2026 | 11:56:25.311 | 8,880 G | - | - | 8.400,000 | 80.988,650 |
| 29.09.2026 | 11:02:29.891 | 8,840 G | - | - | 8.400,000 | 80.988,650 |
| 29.09.2026 | 10:46:18.501 | 9,260 BZ | 600 | 5.556,000 | 8.400,000 | 80.988,650 |
| 29.09.2026 | 10:37:47.675 | 9,560 BZ | 600 | 5.736,000 | 7.800,000 | 75.432,650 |
| 29.09.2026 | 10:34:29.327 | 9,600 BZ | 600 | 5.760,000 | 7.200,000 | 69.696,650 |
| 29.09.2026 | 10:19:07.266 | 9,560 BZ | 600 | 5.736,000 | 6.600,000 | 63.936,650 |
| 29.09.2026 | 10:15:21.520 | 9,670 BZ | 600 | 5.802,000 | 6.000,000 | 58.200,650 |
| 29.09.2026 | 10:12:05.175 | 9,710 BZ | 305 | 2.961,550 | 5.400,000 | 52.398,650 |
| 29.09.2026 | 10:11:58.937 | 9,720 BZ | 305 | 2.964,600 | 5.095,000 | 49.437,100 |
| 29.09.2026 | 10:11:41.017 | 9,720 BZ | 295 | 2.867,400 | 4.790,000 | 46.472,500 |
| 29.09.2026 | 10:10:49.375 | 9,580 BZ | 295 | 2.826,100 | 4.495,000 | 43.605,100 |
| 29.09.2026 | 10:05:09.798 | 9,430 BZ | 300 | 2.829,000 | 4.200,000 | 40.779,000 |
| 29.09.2026 | 10:04:52.940 | 9,420 BZ | 300 | 2.826,000 | 3.900,000 | 37.950,000 |
| 29.09.2026 | 10:03:56.126 | 9,310 BZ | 300 | 2.793,000 | 3.600,000 | 35.124,000 |
| 29.09.2026 | 10:01:27.595 | 9,530 BZ | 300 | 2.859,000 | 3.300,000 | 32.331,000 |
| 29.09.2026 | 10:01:25.560 | 9,520 G | - | - | 3.000,000 | 29.472,000 |
| 29.09.2026 | 09:49:37.665 | 9,420 BZ | 300 | 2.826,000 | 3.000,000 | 29.472,000 |
| 29.09.2026 | 09:26:56.862 | 9,680 BZ | 300 | 2.904,000 | 2.400,000 | 23.832,000 |
| 29.09.2026 | 09:26:52.915 | 9,660 BZ | 300 | 2.898,000 | 2.100,000 | 20.928,000 |
| 29.09.2026 | 09:23:03.733 | 9,970 BZ | 300 | 2.991,000 | 1.800,000 | 18.030,000 |
| 29.09.2026 | 09:22:59.003 | 9,990 BZ | 300 | 2.997,000 | 1.500,000 | 15.039,000 |
| 29.09.2026 | 09:20:51.606 | 10,150 BZ | 300 | 3.045,000 | 1.200,000 | 12.042,000 |
| 29.09.2026 | 09:20:37.643 | 10,140 BZ | 300 | 3.042,000 | 900,000 | 8.997,000 |
| 29.09.2026 | 09:07:32.323 | 9,930 BZ | 300 | 2.979,000 | 600,000 | 5.955,000 |
| 29.09.2026 | 09:07:28.190 | 9,920 BZ | 300 | 2.976,000 | 300,000 | 2.976,000 |
| 29.09.2026 | 09:05:30.725 | 9,760 G | - | - | - | - |
| 29.09.2026 | 08:13:08.871 | 9,270 G | - | - | - | - |
| 29.09.2026 | 08:02:31.114 | 9,580 G | - | - | - | - |
| 28.09.2026 | 21:01:34.754 | 8,600 G | - | - | 22.750,000 | 206.981,950 |
| 28.09.2026 | 21:01:34.754 | 8,600 G | - | - | 22.750,000 | 206.981,950 |
| 28.09.2026 | 19:27:56.227 | 8,410 BZ | 500 | 4.205,000 | 22.750,000 | 206.981,950 |
| 28.09.2026 | 19:27:01.314 | 8,410 BZ | 500 | 4.205,000 | 22.250,000 | 202.776,950 |
| 28.09.2026 | 19:16:30.827 | 8,000 BZ | 500 | 4.000,000 | 21.750,000 | 198.571,950 |
| 28.09.2026 | 19:16:05.580 | 8,000 BZ | 500 | 4.000,000 | 21.250,000 | 194.571,950 |
| 28.09.2026 | 19:01:31.549 | 8,730 G | - | - | 20.750,000 | 190.571,950 |
| 28.09.2026 | 18:02:27.804 | 9,450 G | - | - | 20.750,000 | 190.571,950 |
| 28.09.2026 | 17:02:32.443 | 9,470 G | - | - | 20.750,000 | 190.571,950 |
| 28.09.2026 | 16:31:48.783 | 8,460 BZ | 450 | 3.807,000 | 20.750,000 | 190.571,950 |
| 28.09.2026 | 16:31:41.911 | 8,450 BZ | 450 | 3.802,500 | 20.300,000 | 186.764,950 |
| 28.09.2026 | 16:22:02.048 | 8,400 BZ | 450 | 3.780,000 | 19.850,000 | 182.962,450 |
| 28.09.2026 | 16:21:57.966 | 8,450 BZ | 450 | 3.802,500 | 19.400,000 | 179.182,450 |
| 28.09.2026 | 16:20:48.731 | 8,390 BZ | 450 | 3.775,500 | 18.950,000 | 175.379,950 |
| 28.09.2026 | 16:19:30.089 | 8,370 BZ | 450 | 3.766,500 | 18.500,000 | 171.604,450 |
| 28.09.2026 | 16:18:01.251 | 8,340 BZ | 450 | 3.753,000 | 18.050,000 | 167.837,950 |
| 28.09.2026 | 16:16:46.800 | 8,500 BZ | 450 | 3.825,000 | 17.600,000 | 164.084,950 |
| 28.09.2026 | 16:01:34.026 | 8,560 G | - | - | 17.150,000 | 160.259,950 |
| 28.09.2026 | 15:59:38.587 | 8,460 BZ | 450 | 3.807,000 | 17.150,000 | 160.259,950 |
| 28.09.2026 | 15:59:33.374 | 8,480 BZ | 450 | 3.816,000 | 16.700,000 | 156.452,950 |
| 28.09.2026 | 15:58:21.010 | 8,530 BZ | 440 | 3.753,200 | 16.250,000 | 152.636,950 |
| 28.09.2026 | 15:57:15.652 | 8,600 BZ | 440 | 3.784,000 | 15.810,000 | 148.883,750 |
| 28.09.2026 | 15:45:12.728 | 8,950 BZ | 440 | 3.938,000 | 15.370,000 | 145.099,750 |
| 28.09.2026 | 15:45:07.669 | 8,980 BZ | 440 | 3.951,200 | 14.930,000 | 141.161,750 |
| 28.09.2026 | 15:44:15.050 | 8,960 BZ | 400 | 3.584,000 | 14.490,000 | 137.210,550 |
| 28.09.2026 | 15:44:03.721 | 8,940 BZ | 400 | 3.576,000 | 14.090,000 | 133.626,550 |
| 28.09.2026 | 15:43:03.446 | 9,030 BZ | 400 | 3.612,000 | 13.690,000 | 130.050,550 |
| 28.09.2026 | 15:42:43.130 | 9,060 BZ | 400 | 3.624,000 | 13.290,000 | 126.438,550 |
| 28.09.2026 | 15:41:52.023 | 9,080 BZ | 400 | 3.632,000 | 12.890,000 | 122.814,550 |
| 28.09.2026 | 15:41:37.434 | 9,080 BZ | 400 | 3.632,000 | 12.490,000 | 119.182,550 |
| 28.09.2026 | 15:38:24.779 | 9,280 BZ | 400 | 3.712,000 | 12.090,000 | 115.550,550 |
| 28.09.2026 | 15:37:09.033 | 9,320 BZ | 400 | 3.728,000 | 11.690,000 | 111.838,550 |
| 28.09.2026 | 15:33:30.147 | 9,230 BZ | 400 | 3.692,000 | 11.290,000 | 108.110,550 |
| 28.09.2026 | 15:33:25.574 | 9,280 BZ | 400 | 3.712,000 | 10.890,000 | 104.418,550 |
| 28.09.2026 | 15:30:22.058 | 9,290 BZ | 400 | 3.716,000 | 10.490,000 | 100.706,550 |
| 28.09.2026 | 15:29:55.985 | 9,260 BZ | 400 | 3.704,000 | 10.090,000 | 96.990,550 |
| 28.09.2026 | 15:26:37.383 | 9,150 G | - | - | 9.690,000 | 93.286,550 |
| 28.09.2026 | 15:13:28.559 | 8,980 BZ | 400 | 3.592,000 | 9.690,000 | 93.286,550 |