DAX/KO/Put [endlos]/MS
WKN MR7JV5
ISIN DE000MR7JV50
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:10:41.271 | 8,510 G | - | - | 13.522,000 | 117.884,500 |
| 02.10.2026 | 21:10:41.271 | 8,510 G | - | - | 13.522,000 | 117.884,500 |
| 02.10.2026 | 19:10:01.391 | 8,780 G | - | - | 13.522,000 | 117.884,500 |
| 02.10.2026 | 18:08:24.069 | 8,690 G | - | - | 13.522,000 | 117.884,500 |
| 02.10.2026 | 17:14:09.121 | 8,810 BZ | 150 | 1.321,500 | 13.522,000 | 117.884,500 |
| 02.10.2026 | 17:13:55.268 | 8,800 BZ | 150 | 1.320,000 | 13.372,000 | 116.563,000 |
| 02.10.2026 | 17:13:44.005 | 8,850 G | - | - | 13.222,000 | 115.243,000 |
| 02.10.2026 | 17:10:30.885 | 8,790 BZ | 150 | 1.318,500 | 13.072,000 | 113.906,500 |
| 02.10.2026 | 17:09:41.526 | 8,730 BZ | 150 | 1.309,500 | 12.922,000 | 112.588,000 |
| 02.10.2026 | 17:09:36.939 | 8,690 BZ | 150 | 1.303,500 | 12.772,000 | 111.278,500 |
| 02.10.2026 | 17:05:09.804 | 8,570 BZ | 300 | 2.571,000 | 12.622,000 | 109.975,000 |
| 02.10.2026 | 17:05:06.006 | 8,550 BZ | 150 | 1.282,500 | 12.322,000 | 107.404,000 |
| 02.10.2026 | 17:05:02.601 | 8,600 BZ | 150 | 1.290,000 | 12.172,000 | 106.121,500 |
| 02.10.2026 | 17:03:23.229 | 8,610 BZ | 150 | 1.291,500 | 11.872,000 | 103.535,500 |
| 02.10.2026 | 17:00:57.036 | 8,270 BZ | 150 | 1.240,500 | 11.722,000 | 102.244,000 |
| 02.10.2026 | 17:00:42.607 | 8,280 BZ | 150 | 1.242,000 | 11.572,000 | 101.003,500 |
| 02.10.2026 | 16:48:16.898 | 8,240 BZ | 150 | 1.236,000 | 11.122,000 | 97.279,000 |
| 02.10.2026 | 16:48:12.506 | 8,250 BZ | 150 | 1.237,500 | 10.972,000 | 96.043,000 |
| 02.10.2026 | 16:24:06.290 | 8,450 BZ | 300 | 2.535,000 | 10.822,000 | 94.805,500 |
| 02.10.2026 | 16:05:18.037 | 8,230 BZ | 150 | 1.234,500 | 9.922,000 | 87.268,000 |
| 02.10.2026 | 16:05:12.047 | 8,250 BZ | 150 | 1.237,500 | 9.772,000 | 86.033,500 |
| 02.10.2026 | 16:04:13.578 | 8,440 BZ | 150 | 1.266,000 | 9.622,000 | 84.796,000 |
| 02.10.2026 | 16:04:08.859 | 8,470 BZ | 150 | 1.270,500 | 9.472,000 | 83.530,000 |
| 02.10.2026 | 16:01:53.774 | 8,740 BZ | 150 | 1.311,000 | 8.872,000 | 78.382,000 |
| 02.10.2026 | 15:59:23.183 | 8,690 BZ | 150 | 1.303,500 | 8.122,000 | 71.791,000 |
| 02.10.2026 | 15:59:19.000 | 8,700 BZ | 150 | 1.305,000 | 7.972,000 | 70.487,500 |
| 02.10.2026 | 15:58:28.460 | 8,560 BZ | 150 | 1.284,000 | 7.672,000 | 67.877,500 |
| 02.10.2026 | 15:57:51.959 | 8,630 BZ | 300 | 2.589,000 | 7.522,000 | 66.593,500 |
| 02.10.2026 | 15:56:49.112 | 9,120 BZ | 150 | 1.368,000 | 6.922,000 | 61.372,000 |
| 02.10.2026 | 15:56:44.268 | 9,100 BZ | 150 | 1.365,000 | 6.772,000 | 60.004,000 |
| 02.10.2026 | 15:56:07.112 | 8,910 BZ | 300 | 2.673,000 | 6.622,000 | 58.639,000 |
| 02.10.2026 | 15:51:02.468 | 8,540 BZ | 150 | 1.281,000 | 6.022,000 | 53.296,000 |
| 02.10.2026 | 15:50:50.781 | 8,530 BZ | 150 | 1.279,500 | 5.872,000 | 52.015,000 |
| 02.10.2026 | 15:47:15.705 | 8,330 BZ | 150 | 1.249,500 | 5.722,000 | 50.735,500 |
| 02.10.2026 | 15:47:09.551 | 8,280 BZ | 150 | 1.242,000 | 5.572,000 | 49.486,000 |
| 02.10.2026 | 15:38:57.504 | 8,540 G | - | - | 5.122,000 | 45.755,500 |
| 02.10.2026 | 15:38:05.425 | 8,570 BZ | 159 | 1.362,630 | 4.963,000 | 44.397,640 |
| 02.10.2026 | 15:37:09.478 | 8,800 BZ | 2 | 17,600 | 4.804,000 | 43.035,010 |
| 02.10.2026 | 15:37:04.495 | 8,800 BZ | 141 | 1.240,800 | 4.802,000 | 43.017,410 |
| 02.10.2026 | 15:36:32.806 | 8,900 BZ | 139 | 1.237,100 | 4.661,000 | 41.776,610 |
| 02.10.2026 | 15:36:03.118 | 9,010 BZ | 141 | 1.270,410 | 4.522,000 | 40.539,510 |
| 02.10.2026 | 15:35:50.447 | 9,000 BZ | 141 | 1.269,000 | 4.381,000 | 39.269,100 |
| 02.10.2026 | 15:26:57.451 | 8,560 BZ | 130 | 1.112,800 | 4.240,000 | 38.000,100 |
| 02.10.2026 | 15:26:51.298 | 8,570 BZ | 130 | 1.114,100 | 4.110,000 | 36.887,300 |
| 02.10.2026 | 15:25:00.755 | 8,740 BZ | 140 | 1.223,600 | 3.840,000 | 34.548,200 |
| 02.10.2026 | 15:10:17.755 | 8,670 BZ | 130 | 1.127,100 | 3.700,000 | 33.324,600 |
| 02.10.2026 | 15:09:30.331 | 8,700 BZ | 130 | 1.131,000 | 3.570,000 | 32.197,500 |
| 02.10.2026 | 15:04:35.747 | 8,400 BZ | 160 | 1.344,000 | 3.440,000 | 31.066,500 |
| 02.10.2026 | 15:04:03.942 | 8,420 BZ | 160 | 1.347,200 | 3.280,000 | 29.722,500 |
| 02.10.2026 | 14:49:33.232 | 8,690 BZ | 130 | 1.129,700 | 3.120,000 | 28.375,300 |
| 02.10.2026 | 14:49:21.805 | 8,730 BZ | 130 | 1.134,900 | 2.990,000 | 27.245,600 |
| 02.10.2026 | 14:32:18.984 | 9,030 BZ | 130 | 1.173,900 | 2.860,000 | 26.110,700 |
| 02.10.2026 | 14:31:49.870 | 8,960 BZ | 130 | 1.164,800 | 2.730,000 | 24.936,800 |
| 02.10.2026 | 14:11:50.260 | 9,380 G | - | - | 2.600,000 | 23.772,000 |
| 02.10.2026 | 13:50:18.299 | 9,280 BZ | 260 | 2.412,800 | 2.600,000 | 23.772,000 |
| 02.10.2026 | 13:50:08.962 | 9,250 BZ | 130 | 1.202,500 | 2.340,000 | 21.359,200 |
| 02.10.2026 | 13:50:07.201 | 9,280 BZ | 130 | 1.206,400 | 2.210,000 | 20.156,700 |
| 02.10.2026 | 13:47:52.716 | 9,240 BZ | 130 | 1.201,200 | 2.080,000 | 18.950,300 |
| 02.10.2026 | 13:47:48.856 | 9,200 BZ | 130 | 1.196,000 | 1.950,000 | 17.749,100 |
| 02.10.2026 | 13:06:20.960 | 8,750 G | - | - | 1.820,000 | 16.553,100 |
| 02.10.2026 | 13:04:02.767 | 8,800 BZ | 140 | 1.232,000 | 1.820,000 | 16.553,100 |
| 02.10.2026 | 13:03:50.560 | 8,810 BZ | 140 | 1.233,400 | 1.680,000 | 15.321,100 |
| 02.10.2026 | 12:52:05.696 | 8,890 BZ | 130 | 1.155,700 | 1.540,000 | 14.087,700 |
| 02.10.2026 | 12:52:01.706 | 8,900 BZ | 130 | 1.157,000 | 1.410,000 | 12.932,000 |
| 02.10.2026 | 12:39:00.082 | 9,140 BZ | 120 | 1.096,800 | 1.280,000 | 11.775,000 |
| 02.10.2026 | 12:38:46.304 | 9,150 BZ | 120 | 1.098,000 | 1.160,000 | 10.678,200 |
| 02.10.2026 | 12:13:13.253 | 10,140 G | - | - | 1.040,000 | 9.580,200 |
| 02.10.2026 | 11:37:32.518 | 9,420 BZ | 130 | 1.224,600 | 1.040,000 | 9.580,200 |
| 02.10.2026 | 11:37:26.529 | 9,400 BZ | 130 | 1.222,000 | 910,000 | 8.355,600 |
| 02.10.2026 | 11:37:18.444 | 9,470 BZ | 130 | 1.231,100 | 780,000 | 7.133,600 |
| 02.10.2026 | 11:37:11.409 | 9,450 BZ | 130 | 1.228,500 | 650,000 | 5.902,500 |
| 02.10.2026 | 11:17:05.552 | 8,810 BZ | 140 | 1.233,400 | 520,000 | 4.674,000 |
| 02.10.2026 | 11:16:45.029 | 8,830 BZ | 140 | 1.236,200 | 380,000 | 3.440,600 |
| 02.10.2026 | 11:12:57.364 | 8,980 G | - | - | 240,000 | 2.204,400 |
| 02.10.2026 | 11:07:40.446 | 9,170 BZ | 120 | 1.100,400 | 240,000 | 2.204,400 |
| 02.10.2026 | 11:07:22.651 | 9,200 BZ | 120 | 1.104,000 | 120,000 | 1.104,000 |
| 02.10.2026 | 10:04:17.616 | 9,750 G | - | - | - | - |
| 02.10.2026 | 09:19:46.497 | 10,850 G | - | - | - | - |
| 02.10.2026 | 09:02:33.902 | 11,190 G | - | - | - | - |
| 02.10.2026 | 08:09:55.635 | 10,700 G | - | - | - | - |
| 01.10.2026 | 21:10:27.348 | 11,450 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 21:10:27.348 | 11,450 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 20:03:36.913 | 11,350 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 19:10:34.921 | 11,480 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 18:09:18.739 | 11,520 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 16:09:18.324 | 10,880 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 15:38:20.841 | 9,860 G | - | - | 2.400,000 | 22.641,600 |
| 01.10.2026 | 15:35:43.673 | 9,660 BZ | 120 | 1.159,200 | 2.280,000 | 21.481,200 |
| 01.10.2026 | 15:32:13.458 | 9,610 BZ | 120 | 1.153,200 | 2.160,000 | 20.322,000 |
| 01.10.2026 | 15:31:35.495 | 9,600 BZ | 120 | 1.152,000 | 2.040,000 | 19.168,800 |
| 01.10.2026 | 15:29:52.481 | 9,560 BZ | 120 | 1.147,200 | 1.800,000 | 16.862,400 |
| 01.10.2026 | 15:18:06.643 | 9,530 BZ | 120 | 1.143,600 | 1.680,000 | 15.715,200 |
| 01.10.2026 | 15:17:30.275 | 9,520 BZ | 120 | 1.142,400 | 1.560,000 | 14.571,600 |
| 01.10.2026 | 15:08:22.855 | 9,100 BZ | 120 | 1.092,000 | 1.440,000 | 13.429,200 |
| 01.10.2026 | 15:07:21.970 | 9,200 BZ | 120 | 1.104,000 | 1.320,000 | 12.337,200 |
| 01.10.2026 | 15:05:17.900 | 9,340 BZ | 120 | 1.120,800 | 1.200,000 | 11.233,200 |
| 01.10.2026 | 15:04:16.676 | 9,240 BZ | 120 | 1.108,800 | 1.080,000 | 10.112,400 |
| 01.10.2026 | 14:31:34.728 | 9,110 BZ | 120 | 1.093,200 | 960,000 | 9.003,600 |
| 01.10.2026 | 14:31:23.136 | 9,180 BZ | 120 | 1.101,600 | 840,000 | 7.910,400 |
| 01.10.2026 | 14:30:24.381 | 9,080 BZ | 120 | 1.089,600 | 720,000 | 6.808,800 |