DAX/KO/Call [endlos]/MS
WKN MR7CPA
ISIN DE000MR7CPA3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:09:21.609 | 4,660 G | - | - | 135.280,000 | 585.019,100 |
| 02.10.2026 | 21:09:21.609 | 4,660 G | - | - | 135.280,000 | 585.019,100 |
| 02.10.2026 | 20:29:42.704 | 4,500 BZ | 400 | 1.800,000 | 135.280,000 | 585.019,100 |
| 02.10.2026 | 20:29:02.069 | 4,490 BZ | 400 | 1.796,000 | 134.880,000 | 583.219,100 |
| 02.10.2026 | 20:28:33.006 | 4,460 BZ | 400 | 1.784,000 | 134.480,000 | 581.423,100 |
| 02.10.2026 | 20:28:26.112 | 4,450 BZ | 400 | 1.780,000 | 134.080,000 | 579.639,100 |
| 02.10.2026 | 20:28:02.599 | 4,430 BZ | 400 | 1.772,000 | 133.680,000 | 577.859,100 |
| 02.10.2026 | 20:26:42.779 | 4,420 BZ | 400 | 1.768,000 | 133.280,000 | 576.087,100 |
| 02.10.2026 | 20:23:55.982 | 4,390 BZ | 400 | 1.756,000 | 132.880,000 | 574.319,100 |
| 02.10.2026 | 20:23:47.462 | 4,380 BZ | 400 | 1.752,000 | 132.480,000 | 572.563,100 |
| 02.10.2026 | 20:19:50.790 | 4,450 BZ | 800 | 3.560,000 | 132.080,000 | 570.811,100 |
| 02.10.2026 | 19:45:07.525 | 4,480 BZ | 400 | 1.792,000 | 131.280,000 | 567.251,100 |
| 02.10.2026 | 19:45:02.097 | 4,450 BZ | 400 | 1.780,000 | 130.880,000 | 565.459,100 |
| 02.10.2026 | 19:44:54.839 | 4,460 BZ | 500 | 2.230,000 | 130.480,000 | 563.679,100 |
| 02.10.2026 | 19:44:50.653 | 4,440 BZ | 500 | 2.220,000 | 129.980,000 | 561.449,100 |
| 02.10.2026 | 19:44:41.290 | 4,420 BZ | 500 | 2.210,000 | 129.480,000 | 559.229,100 |
| 02.10.2026 | 19:44:35.656 | 4,410 BZ | 500 | 2.205,000 | 128.980,000 | 557.019,100 |
| 02.10.2026 | 19:42:53.368 | 4,380 BZ | 600 | 2.628,000 | 128.480,000 | 554.814,100 |
| 02.10.2026 | 19:42:41.890 | 4,380 BZ | 800 | 3.504,000 | 127.880,000 | 552.186,100 |
| 02.10.2026 | 19:32:52.888 | 4,420 BZ | 900 | 3.978,000 | 127.080,000 | 548.682,100 |
| 02.10.2026 | 19:32:09.248 | 4,410 BZ | 400 | 1.764,000 | 126.180,000 | 544.704,100 |
| 02.10.2026 | 19:32:02.050 | 4,420 BZ | 500 | 2.210,000 | 125.780,000 | 542.940,100 |
| 02.10.2026 | 19:31:49.665 | 4,400 BZ | 500 | 2.200,000 | 125.280,000 | 540.730,100 |
| 02.10.2026 | 19:31:44.391 | 4,380 BZ | 500 | 2.190,000 | 124.780,000 | 538.530,100 |
| 02.10.2026 | 19:31:11.956 | 4,330 BZ | 500 | 2.165,000 | 124.280,000 | 536.340,100 |
| 02.10.2026 | 19:30:47.042 | 4,310 BZ | 500 | 2.155,000 | 123.780,000 | 534.175,100 |
| 02.10.2026 | 19:30:28.415 | 4,290 BZ | 500 | 2.145,000 | 123.280,000 | 532.020,100 |
| 02.10.2026 | 19:30:15.494 | 4,300 BZ | 500 | 2.150,000 | 122.780,000 | 529.875,100 |
| 02.10.2026 | 19:28:06.217 | 4,220 BZ | 600 | 2.532,000 | 122.280,000 | 527.725,100 |
| 02.10.2026 | 19:27:54.514 | 4,260 BZ | 800 | 3.408,000 | 121.680,000 | 525.193,100 |
| 02.10.2026 | 19:26:07.614 | 4,330 BZ | 1.300 | 5.629,000 | 120.880,000 | 521.785,100 |
| 02.10.2026 | 19:25:50.598 | 4,320 BZ | 800 | 3.456,000 | 119.580,000 | 516.156,100 |
| 02.10.2026 | 19:25:38.033 | 4,320 BZ | 500 | 2.160,000 | 118.780,000 | 512.700,100 |
| 02.10.2026 | 19:25:09.052 | 4,360 BZ | 500 | 2.180,000 | 118.280,000 | 510.540,100 |
| 02.10.2026 | 19:25:03.905 | 4,370 BZ | 500 | 2.185,000 | 117.780,000 | 508.360,100 |
| 02.10.2026 | 19:24:54.127 | 4,350 BZ | 800 | 3.480,000 | 117.280,000 | 506.175,100 |
| 02.10.2026 | 19:10:30.919 | 4,400 BZ | 1.000 | 4.400,000 | 116.480,000 | 502.695,100 |
| 02.10.2026 | 19:10:10.897 | 4,420 BZ | 500 | 2.210,000 | 115.480,000 | 498.295,100 |
| 02.10.2026 | 19:09:29.421 | 4,360 BZ | 500 | 2.180,000 | 114.980,000 | 496.085,100 |
| 02.10.2026 | 19:09:19.717 | 4,350 BZ | 1.000 | 4.350,000 | 114.480,000 | 493.905,100 |
| 02.10.2026 | 19:08:31.671 | 4,370 G | - | - | 113.480,000 | 489.555,100 |
| 02.10.2026 | 19:03:18.643 | 4,460 BZ | 2.300 | 10.258,000 | 113.480,000 | 489.555,100 |
| 02.10.2026 | 19:02:14.169 | 4,480 BZ | 400 | 1.792,000 | 111.180,000 | 479.297,100 |
| 02.10.2026 | 19:02:10.822 | 4,470 BZ | 400 | 1.788,000 | 110.780,000 | 477.505,100 |
| 02.10.2026 | 18:41:26.128 | 4,180 BZ | 400 | 1.672,000 | 110.380,000 | 475.717,100 |
| 02.10.2026 | 18:40:57.771 | 4,190 BZ | 400 | 1.676,000 | 109.980,000 | 474.045,100 |
| 02.10.2026 | 18:40:32.276 | 4,260 BZ | 400 | 1.704,000 | 109.580,000 | 472.369,100 |
| 02.10.2026 | 18:39:02.098 | 4,330 BZ | 400 | 1.732,000 | 109.180,000 | 470.665,100 |
| 02.10.2026 | 18:34:41.695 | 4,320 BZ | 400 | 1.728,000 | 108.780,000 | 468.933,100 |
| 02.10.2026 | 18:33:27.230 | 4,310 BZ | 400 | 1.724,000 | 108.380,000 | 467.205,100 |
| 02.10.2026 | 18:32:49.681 | 4,220 BZ | 400 | 1.688,000 | 107.980,000 | 465.481,100 |
| 02.10.2026 | 18:32:34.954 | 4,230 BZ | 400 | 1.692,000 | 107.580,000 | 463.793,100 |
| 02.10.2026 | 18:32:15.300 | 4,230 BZ | 400 | 1.692,000 | 107.180,000 | 462.101,100 |
| 02.10.2026 | 18:32:08.375 | 4,260 BZ | 400 | 1.704,000 | 106.780,000 | 460.409,100 |
| 02.10.2026 | 18:31:13.061 | 4,370 BZ | 500 | 2.185,000 | 106.380,000 | 458.705,100 |
| 02.10.2026 | 18:29:42.555 | 4,300 BZ | 500 | 2.150,000 | 105.880,000 | 456.520,100 |
| 02.10.2026 | 18:27:13.815 | 4,370 BZ | 500 | 2.185,000 | 105.380,000 | 454.370,100 |
| 02.10.2026 | 18:25:41.677 | 4,500 BZ | 500 | 2.250,000 | 104.880,000 | 452.185,100 |
| 02.10.2026 | 18:25:30.643 | 4,520 BZ | 500 | 2.260,000 | 104.380,000 | 449.935,100 |
| 02.10.2026 | 18:25:25.534 | 4,490 BZ | 500 | 2.245,000 | 103.880,000 | 447.675,100 |
| 02.10.2026 | 18:24:52.337 | 4,390 BZ | 600 | 2.634,000 | 103.380,000 | 445.430,100 |
| 02.10.2026 | 18:24:24.610 | 4,510 BZ | 800 | 3.608,000 | 102.780,000 | 442.796,100 |
| 02.10.2026 | 18:24:12.129 | 4,470 BZ | 1.000 | 4.470,000 | 101.980,000 | 439.188,100 |
| 02.10.2026 | 18:07:36.188 | 4,600 G | - | - | 100.980,000 | 434.718,100 |
| 02.10.2026 | 18:05:27.604 | 4,460 BZ | 500 | 2.230,000 | 100.980,000 | 434.718,100 |
| 02.10.2026 | 18:05:20.061 | 4,470 BZ | 1.000 | 4.470,000 | 100.480,000 | 432.488,100 |
| 02.10.2026 | 18:05:03.127 | 4,520 BZ | 500 | 2.260,000 | 99.480,000 | 428.018,100 |
| 02.10.2026 | 18:04:55.931 | 4,500 BZ | 500 | 2.250,000 | 98.980,000 | 425.758,100 |
| 02.10.2026 | 18:04:32.781 | 4,430 BZ | 500 | 2.215,000 | 98.480,000 | 423.508,100 |
| 02.10.2026 | 18:04:27.299 | 4,440 BZ | 500 | 2.220,000 | 97.980,000 | 421.293,100 |
| 02.10.2026 | 18:04:16.500 | 4,420 BZ | 1.500 | 6.630,000 | 97.480,000 | 419.073,100 |
| 02.10.2026 | 17:56:11.744 | 4,500 BZ | 1.000 | 4.500,000 | 95.980,000 | 412.443,100 |
| 02.10.2026 | 17:55:14.146 | 4,420 BZ | 1.000 | 4.420,000 | 94.980,000 | 407.943,100 |
| 02.10.2026 | 17:32:35.050 | 4,430 BZ | 400 | 1.772,000 | 93.980,000 | 403.523,100 |
| 02.10.2026 | 17:32:24.846 | 4,390 BZ | 2.400 | 10.536,000 | 93.580,000 | 401.751,100 |
| 02.10.2026 | 17:29:01.743 | 4,220 BZ | 400 | 1.688,000 | 91.180,000 | 391.215,100 |
| 02.10.2026 | 17:28:52.981 | 4,250 BZ | 400 | 1.700,000 | 90.780,000 | 389.527,100 |
| 02.10.2026 | 17:28:43.427 | 4,280 BZ | 2.000 | 8.560,000 | 90.380,000 | 387.827,100 |
| 02.10.2026 | 17:24:23.731 | 4,120 BZ | 2.000 | 8.240,000 | 85.180,000 | 366.171,100 |
| 02.10.2026 | 17:14:08.595 | 4,390 BZ | 600 | 2.634,000 | 80.580,000 | 346.309,100 |
| 02.10.2026 | 17:13:58.413 | 4,380 BZ | 2.000 | 8.760,000 | 79.980,000 | 343.675,100 |
| 02.10.2026 | 16:36:03.145 | 4,650 BZ | 2.400 | 11.160,000 | 77.980,000 | 334.915,100 |
| 02.10.2026 | 16:35:58.653 | 4,630 BZ | 400 | 1.852,000 | 75.580,000 | 323.755,100 |
| 02.10.2026 | 16:35:52.807 | 4,610 BZ | 2.000 | 9.220,000 | 75.180,000 | 321.903,100 |
| 02.10.2026 | 16:26:59.867 | 4,670 BZ | 400 | 1.868,000 | 72.780,000 | 310.823,100 |
| 02.10.2026 | 16:26:42.259 | 4,670 BZ | 2.000 | 9.340,000 | 72.380,000 | 308.955,100 |
| 02.10.2026 | 16:26:34.632 | 4,680 BZ | 2.000 | 9.360,000 | 70.380,000 | 299.615,100 |
| 02.10.2026 | 16:22:35.677 | 4,550 BZ | 2.000 | 9.100,000 | 68.380,000 | 290.255,100 |
| 02.10.2026 | 16:22:27.810 | 4,550 BZ | 2.000 | 9.100,000 | 66.380,000 | 281.155,100 |
| 02.10.2026 | 16:22:23.310 | 4,590 BZ | 2.000 | 9.180,000 | 64.380,000 | 272.055,100 |
| 02.10.2026 | 16:22:18.236 | 4,610 BZ | 2.000 | 9.220,000 | 62.380,000 | 262.875,100 |
| 02.10.2026 | 16:19:25.260 | 4,890 BZ | 300 | 1.467,000 | 60.080,000 | 252.182,100 |
| 02.10.2026 | 16:19:24.912 | 4,890 BZ | 2.000 | 9.780,000 | 59.780,000 | 250.715,100 |
| 02.10.2026 | 16:19:19.813 | 4,850 BZ | 2.000 | 9.700,000 | 57.780,000 | 240.935,100 |
| 02.10.2026 | 16:08:44.326 | 4,850 G | - | - | 55.780,000 | 231.235,100 |
| 02.10.2026 | 15:58:35.633 | 4,520 BZ | 2.300 | 10.396,000 | 55.780,000 | 231.235,100 |
| 02.10.2026 | 15:58:07.795 | 4,520 BZ | 2.000 | 9.040,000 | 53.180,000 | 219.450,100 |
| 02.10.2026 | 15:56:34.697 | 4,060 BZ | 2.000 | 8.120,000 | 47.980,000 | 197.300,100 |
| 02.10.2026 | 15:53:01.302 | 4,410 BZ | 2.000 | 8.820,000 | 42.780,000 | 175.222,100 |
| 02.10.2026 | 15:50:35.217 | 4,570 BZ | 2.500 | 11.425,000 | 40.780,000 | 166.402,100 |