DAX/KO/Put [endlos]/MS
WKN MR785J
ISIN DE000MR785J3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18:19:26.227 | 7,760 BZ | 380 | 2.948,800 | 12.840,000 | 111.373,000 |
| 25.09.2026 | 18:19:20.394 | 7,760 BZ | 380 | 2.948,800 | 12.460,000 | 108.424,200 |
| 25.09.2026 | 18:03:32.068 | 7,980 G | - | - | 12.080,000 | 105.475,400 |
| 25.09.2026 | 17:03:19.807 | 9,220 G | - | - | 12.080,000 | 105.475,400 |
| 25.09.2026 | 16:02:50.110 | 9,150 G | - | - | 12.080,000 | 105.475,400 |
| 25.09.2026 | 15:27:20.885 | 8,900 G | - | - | 12.080,000 | 105.475,400 |
| 25.09.2026 | 15:21:23.739 | 8,740 BZ | 425 | 3.714,500 | 12.080,000 | 105.475,400 |
| 25.09.2026 | 15:21:13.034 | 8,730 BZ | 425 | 3.710,250 | 11.655,000 | 101.760,900 |
| 25.09.2026 | 14:38:15.358 | 8,640 BZ | 425 | 3.672,000 | 11.230,000 | 98.050,650 |
| 25.09.2026 | 14:38:09.197 | 8,640 BZ | 425 | 3.672,000 | 10.805,000 | 94.378,650 |
| 25.09.2026 | 14:37:06.889 | 8,660 BZ | 425 | 3.680,500 | 10.380,000 | 90.706,650 |
| 25.09.2026 | 14:36:59.077 | 8,630 BZ | 425 | 3.667,750 | 9.955,000 | 87.026,150 |
| 25.09.2026 | 14:36:09.880 | 8,560 BZ | 425 | 3.638,000 | 9.530,000 | 83.358,400 |
| 25.09.2026 | 14:36:04.028 | 8,580 BZ | 425 | 3.646,500 | 9.105,000 | 79.720,400 |
| 25.09.2026 | 14:02:01.210 | 8,730 G | - | - | 8.680,000 | 76.073,900 |
| 25.09.2026 | 13:50:09.254 | 8,550 BZ | 300 | 2.565,000 | 8.680,000 | 76.073,900 |
| 25.09.2026 | 13:50:03.586 | 8,540 BZ | 300 | 2.562,000 | 8.380,000 | 73.508,900 |
| 25.09.2026 | 13:49:28.690 | 8,480 BZ | 300 | 2.544,000 | 8.080,000 | 70.946,900 |
| 25.09.2026 | 13:48:49.720 | 8,490 BZ | 300 | 2.547,000 | 7.780,000 | 68.402,900 |
| 25.09.2026 | 13:37:28.550 | 8,600 BZ | 300 | 2.580,000 | 7.480,000 | 65.855,900 |
| 25.09.2026 | 13:37:09.942 | 8,630 BZ | 300 | 2.589,000 | 7.180,000 | 63.275,900 |
| 25.09.2026 | 13:31:58.719 | 8,590 BZ | 300 | 2.577,000 | 6.880,000 | 60.686,900 |
| 25.09.2026 | 13:31:52.334 | 8,600 BZ | 300 | 2.580,000 | 6.580,000 | 58.109,900 |
| 25.09.2026 | 13:28:30.253 | 8,470 BZ | 315 | 2.668,050 | 6.280,000 | 55.529,900 |
| 25.09.2026 | 13:28:22.863 | 8,460 BZ | 315 | 2.664,900 | 5.965,000 | 52.861,850 |
| 25.09.2026 | 13:02:02.092 | 8,830 G | - | - | 5.650,000 | 50.196,950 |
| 25.09.2026 | 12:02:28.765 | 8,320 G | - | - | 5.650,000 | 50.196,950 |
| 25.09.2026 | 11:38:16.979 | 8,540 BZ | 315 | 2.690,100 | 5.650,000 | 50.196,950 |
| 25.09.2026 | 11:37:48.727 | 8,540 BZ | 315 | 2.690,100 | 5.335,000 | 47.506,850 |
| 25.09.2026 | 11:31:36.143 | 8,420 BZ | 325 | 2.736,500 | 5.020,000 | 44.816,750 |
| 25.09.2026 | 11:31:30.166 | 8,390 BZ | 325 | 2.726,750 | 4.695,000 | 42.080,250 |
| 25.09.2026 | 11:30:57.020 | 8,410 G | - | - | 4.370,000 | 39.353,500 |
| 25.09.2026 | 11:29:00.205 | 8,460 BZ | 325 | 2.749,500 | 4.370,000 | 39.353,500 |
| 25.09.2026 | 11:28:46.274 | 8,470 BZ | 325 | 2.752,750 | 4.045,000 | 36.604,000 |
| 25.09.2026 | 11:02:40.195 | 8,080 G | - | - | 3.720,000 | 33.851,250 |
| 25.09.2026 | 10:14:41.346 | 8,860 BZ | 300 | 2.658,000 | 3.720,000 | 33.851,250 |
| 25.09.2026 | 10:13:56.910 | 8,820 BZ | 300 | 2.646,000 | 3.420,000 | 31.193,250 |
| 25.09.2026 | 10:11:58.509 | 9,170 BZ | 300 | 2.751,000 | 3.120,000 | 28.547,250 |
| 25.09.2026 | 10:11:15.166 | 9,180 BZ | 300 | 2.754,000 | 2.820,000 | 25.796,250 |
| 25.09.2026 | 10:08:05.301 | 9,070 BZ | 315 | 2.857,050 | 2.520,000 | 23.042,250 |
| 25.09.2026 | 10:08:00.644 | 9,060 BZ | 315 | 2.853,900 | 2.205,000 | 20.185,200 |
| 25.09.2026 | 10:06:18.967 | 9,240 BZ | 315 | 2.910,600 | 1.890,000 | 17.331,300 |
| 25.09.2026 | 10:06:03.601 | 9,270 BZ | 315 | 2.920,050 | 1.575,000 | 14.420,700 |
| 25.09.2026 | 10:04:30.602 | 9,230 BZ | 315 | 2.907,450 | 1.260,000 | 11.500,650 |
| 25.09.2026 | 10:04:24.296 | 9,210 BZ | 315 | 2.901,150 | 945,000 | 8.593,200 |
| 25.09.2026 | 10:02:15.370 | 9,340 G | - | - | 630,000 | 5.692,050 |
| 25.09.2026 | 09:50:36.349 | 9,020 BZ | 315 | 2.841,300 | 630,000 | 5.692,050 |
| 25.09.2026 | 09:50:21.194 | 9,050 BZ | 315 | 2.850,750 | 315,000 | 2.850,750 |
| 25.09.2026 | 08:13:42.071 | 8,550 G | - | - | - | - |
| 25.09.2026 | 08:02:48.054 | 8,750 G | - | - | - | - |
| 24.09.2026 | 21:02:32.374 | 9,340 G | - | - | - | - |
| 24.09.2026 | 21:02:32.374 | 9,340 G | - | - | - | - |
| 24.09.2026 | 19:02:15.521 | 9,050 G | - | - | - | - |
| 24.09.2026 | 18:04:29.240 | 10,380 G | - | - | - | - |
| 24.09.2026 | 17:03:43.028 | 10,210 G | - | - | - | - |
| 24.09.2026 | 16:02:48.432 | 9,270 G | - | - | - | - |
| 24.09.2026 | 15:27:45.955 | 9,120 G | - | - | - | - |
| 24.09.2026 | 14:02:12.244 | 9,660 G | - | - | - | - |
| 24.09.2026 | 13:02:05.295 | 9,450 G | - | - | - | - |
| 24.09.2026 | 12:02:54.692 | 10,140 G | - | - | - | - |
| 24.09.2026 | 11:45:39.436 | 10,550 G | - | - | - | - |
| 24.09.2026 | 11:02:57.156 | 10,660 G | - | - | - | - |
| 24.09.2026 | 10:01:56.714 | 9,910 G | - | - | - | - |
| 24.09.2026 | 09:06:55.083 | 10,090 G | - | - | - | - |
| 24.09.2026 | 08:14:12.681 | 9,790 G | - | - | - | - |
| 24.09.2026 | 08:02:50.786 | 10,110 G | - | - | - | - |
| 23.09.2026 | 21:02:23.753 | 9,480 G | - | - | - | - |
| 23.09.2026 | 21:02:23.753 | 9,480 G | - | - | - | - |
| 23.09.2026 | 19:02:17.283 | 10,160 G | - | - | - | - |
| 23.09.2026 | 18:03:18.596 | 9,370 G | - | - | - | - |
| 23.09.2026 | 17:02:54.669 | 8,940 G | - | - | - | - |
| 23.09.2026 | 16:02:34.783 | 8,580 G | - | - | - | - |
| 23.09.2026 | 15:27:36.679 | 8,610 G | - | - | - | - |
| 23.09.2026 | 14:02:04.265 | 9,010 G | - | - | - | - |
| 23.09.2026 | 13:01:43.507 | 8,850 G | - | - | - | - |
| 23.09.2026 | 12:02:46.395 | 8,620 G | - | - | - | - |
| 23.09.2026 | 11:34:36.963 | 8,390 G | - | - | - | - |
| 23.09.2026 | 11:02:57.763 | 8,160 G | - | - | - | - |
| 23.09.2026 | 10:01:30.318 | 7,300 G | - | - | - | - |
| 23.09.2026 | 09:05:24.949 | 6,270 G | - | - | - | - |
| 23.09.2026 | 08:12:19.048 | 6,180 G | - | - | - | - |
| 23.09.2026 | 08:02:33.167 | 6,280 G | - | - | - | - |
| 22.09.2026 | 21:01:39.923 | 6,650 G | - | - | - | - |
| 22.09.2026 | 21:01:39.923 | 6,650 G | - | - | - | - |
| 22.09.2026 | 20:37:27.627 | 6,630 G | - | - | - | - |
| 22.09.2026 | 19:01:24.127 | 7,140 G | - | - | - | - |
| 22.09.2026 | 18:03:33.571 | 7,440 G | - | - | - | - |
| 22.09.2026 | 17:35:16.439 | 7,450 G | - | - | - | - |
| 22.09.2026 | 17:14:59.074 | 7,020 G | - | - | - | - |
| 22.09.2026 | 17:04:24.150 | 7,350 G | - | - | - | - |
| 22.09.2026 | 16:02:59.583 | 6,520 G | - | - | - | - |
| 22.09.2026 | 15:27:56.129 | 5,740 G | - | - | - | - |
| 22.09.2026 | 14:02:22.249 | 6,350 G | - | - | - | - |
| 22.09.2026 | 13:02:15.028 | 6,310 G | - | - | - | - |
| 22.09.2026 | 12:03:01.217 | 6,010 G | - | - | - | - |
| 22.09.2026 | 11:02:57.904 | 7,290 G | - | - | - | - |
| 22.09.2026 | 10:01:31.089 | 8,590 G | - | - | - | - |
| 22.09.2026 | 09:06:01.675 | 7,700 G | - | - | - | - |
| 22.09.2026 | 08:13:00.921 | 7,470 G | - | - | - | - |