DAX/KO/Put [endlos]/MS
WKN MR7P2K
ISIN DE000MR7P2K4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:08:44.269 | 6,500 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 21:08:44.269 | 6,500 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 19:08:00.506 | 6,610 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 18:07:57.543 | 6,660 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 17:09:51.569 | 6,210 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 16:08:06.578 | 6,220 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 15:33:04.092 | 5,670 G | - | - | 19.860,000 | 74.814,700 |
| 18.09.2026 | 14:35:00.707 | 5,210 BZ | 460 | 2.396,600 | 19.860,000 | 74.814,700 |
| 18.09.2026 | 14:34:13.654 | 5,250 BZ | 230 | 1.207,500 | 19.400,000 | 72.418,100 |
| 18.09.2026 | 14:33:46.785 | 5,260 BZ | 230 | 1.209,800 | 19.170,000 | 71.210,600 |
| 18.09.2026 | 14:08:31.086 | 5,300 G | - | - | 18.940,000 | 70.000,800 |
| 18.09.2026 | 13:49:19.352 | 4,830 BZ | 460 | 2.221,800 | 18.940,000 | 70.000,800 |
| 18.09.2026 | 13:49:06.077 | 4,860 BZ | 460 | 2.235,600 | 18.480,000 | 67.779,000 |
| 18.09.2026 | 13:25:09.527 | 4,340 BZ | 270 | 1.171,800 | 18.020,000 | 65.543,400 |
| 18.09.2026 | 13:23:40.884 | 4,450 BZ | 270 | 1.201,500 | 17.750,000 | 64.371,600 |
| 18.09.2026 | 13:17:47.947 | 4,490 BZ | 270 | 1.212,300 | 17.480,000 | 63.170,100 |
| 18.09.2026 | 13:17:40.736 | 4,520 BZ | 270 | 1.220,400 | 17.210,000 | 61.957,800 |
| 18.09.2026 | 13:07:06.413 | 4,010 BZ | 420 | 1.684,200 | 16.940,000 | 60.737,400 |
| 18.09.2026 | 13:07:01.835 | 3,980 BZ | 420 | 1.671,600 | 16.520,000 | 59.053,200 |
| 18.09.2026 | 13:06:13.811 | 4,120 BZ | 420 | 1.730,400 | 16.100,000 | 57.381,600 |
| 18.09.2026 | 13:06:05.355 | 4,240 BZ | 420 | 1.780,800 | 15.680,000 | 55.651,200 |
| 18.09.2026 | 13:04:05.374 | 4,140 G | - | - | 15.260,000 | 53.870,400 |
| 18.09.2026 | 13:02:24.085 | 4,240 BZ | 420 | 1.780,800 | 15.260,000 | 53.870,400 |
| 18.09.2026 | 13:02:20.667 | 4,230 BZ | 420 | 1.776,600 | 14.840,000 | 52.089,600 |
| 18.09.2026 | 12:58:38.836 | 4,490 BZ | 420 | 1.885,800 | 14.420,000 | 50.313,000 |
| 18.09.2026 | 12:58:35.399 | 4,500 BZ | 420 | 1.890,000 | 14.000,000 | 48.427,200 |
| 18.09.2026 | 12:11:28.982 | 4,130 G | - | - | 13.580,000 | 46.537,200 |
| 18.09.2026 | 11:52:23.341 | 3,900 BZ | 580 | 2.262,000 | 13.580,000 | 46.537,200 |
| 18.09.2026 | 11:52:14.321 | 3,860 BZ | 580 | 2.238,800 | 13.000,000 | 44.275,200 |
| 18.09.2026 | 11:11:07.601 | 3,470 G | - | - | 12.420,000 | 42.036,400 |
| 18.09.2026 | 11:02:30.369 | 3,480 BZ | 290 | 1.009,200 | 12.420,000 | 42.036,400 |
| 18.09.2026 | 11:02:19.153 | 3,490 BZ | 290 | 1.012,100 | 12.130,000 | 41.027,200 |
| 18.09.2026 | 11:00:47.523 | 3,510 BZ | 290 | 1.017,900 | 11.840,000 | 40.015,100 |
| 18.09.2026 | 11:00:34.749 | 3,530 BZ | 290 | 1.023,700 | 11.550,000 | 38.997,200 |
| 18.09.2026 | 10:54:54.000 | 3,470 BZ | 300 | 1.041,000 | 11.260,000 | 37.973,500 |
| 18.09.2026 | 10:54:45.654 | 3,460 BZ | 300 | 1.038,000 | 10.960,000 | 36.932,500 |
| 18.09.2026 | 10:53:54.613 | 3,470 BZ | 295 | 1.023,650 | 10.660,000 | 35.894,500 |
| 18.09.2026 | 10:53:50.383 | 3,450 BZ | 295 | 1.017,750 | 10.365,000 | 34.870,850 |
| 18.09.2026 | 10:50:59.181 | 3,530 BZ | 290 | 1.023,700 | 10.070,000 | 33.853,100 |
| 18.09.2026 | 10:50:51.150 | 3,540 BZ | 290 | 1.026,600 | 9.780,000 | 32.829,400 |
| 18.09.2026 | 10:50:09.179 | 3,540 BZ | 295 | 1.044,300 | 9.490,000 | 31.802,800 |
| 18.09.2026 | 10:50:01.289 | 3,510 BZ | 295 | 1.035,450 | 9.195,000 | 30.758,500 |
| 18.09.2026 | 10:45:57.503 | 3,610 BZ | 305 | 1.101,050 | 8.900,000 | 29.723,050 |
| 18.09.2026 | 10:45:47.555 | 3,630 BZ | 305 | 1.107,150 | 8.595,000 | 28.622,000 |
| 18.09.2026 | 10:39:42.283 | 3,840 BZ | 290 | 1.113,600 | 8.290,000 | 27.514,850 |
| 18.09.2026 | 10:39:34.924 | 3,810 BZ | 290 | 1.104,900 | 8.000,000 | 26.401,250 |
| 18.09.2026 | 10:04:52.328 | 3,480 G | - | - | 7.710,000 | 25.296,350 |
| 18.09.2026 | 09:56:42.598 | 3,290 BZ | 305 | 1.003,450 | 7.710,000 | 25.296,350 |
| 18.09.2026 | 09:56:37.135 | 3,320 BZ | 305 | 1.012,600 | 7.405,000 | 24.292,900 |
| 18.09.2026 | 09:46:32.804 | 3,650 BZ | 280 | 1.022,000 | 7.100,000 | 23.280,300 |
| 18.09.2026 | 09:44:43.632 | 3,660 BZ | 280 | 1.024,800 | 6.820,000 | 22.258,300 |
| 18.09.2026 | 09:38:07.273 | 3,250 BZ | 340 | 1.105,000 | 6.540,000 | 21.233,500 |
| 18.09.2026 | 09:38:00.378 | 3,240 BZ | 340 | 1.101,600 | 6.200,000 | 20.128,500 |
| 18.09.2026 | 09:34:10.949 | 3,540 BZ | 340 | 1.203,600 | 5.860,000 | 19.026,900 |
| 18.09.2026 | 09:34:06.975 | 3,550 BZ | 340 | 1.207,000 | 5.520,000 | 17.823,300 |
| 18.09.2026 | 09:19:39.689 | 3,470 BZ | 360 | 1.249,200 | 5.180,000 | 16.616,300 |
| 18.09.2026 | 09:19:35.811 | 3,460 BZ | 360 | 1.245,600 | 4.820,000 | 15.367,100 |
| 18.09.2026 | 09:17:25.370 | 3,530 BZ | 360 | 1.270,800 | 4.460,000 | 14.121,500 |
| 18.09.2026 | 09:17:19.495 | 3,540 BZ | 360 | 1.274,400 | 4.100,000 | 12.850,700 |
| 18.09.2026 | 09:10:54.389 | 3,150 G | - | - | 3.740,000 | 11.576,300 |
| 18.09.2026 | 09:09:15.505 | 3,310 BZ | 400 | 1.324,000 | 3.740,000 | 11.576,300 |
| 18.09.2026 | 09:07:41.427 | 3,300 BZ | 400 | 1.320,000 | 3.340,000 | 10.252,300 |
| 18.09.2026 | 09:01:12.717 | 3,210 BZ | 400 | 1.284,000 | 2.940,000 | 8.932,300 |
| 18.09.2026 | 09:01:04.642 | 3,230 BZ | 400 | 1.292,000 | 2.540,000 | 7.648,300 |
| 18.09.2026 | 08:43:43.461 | 2,840 G | - | - | 2.140,000 | 6.356,300 |
| 18.09.2026 | 08:28:58.299 | 3,050 BZ | 670 | 2.043,500 | 2.140,000 | 6.356,300 |
| 18.09.2026 | 08:28:51.849 | 3,040 BZ | 670 | 2.036,800 | 1.470,000 | 4.312,800 |
| 18.09.2026 | 08:07:54.144 | 3,010 G | - | - | 800,000 | 2.276,000 |
| 18.09.2026 | 08:01:52.390 | 2,840 BZ | 400 | 1.136,000 | 800,000 | 2.276,000 |
| 18.09.2026 | 08:01:47.672 | 2,850 BZ | 400 | 1.140,000 | 400,000 | 1.140,000 |
| 17.09.2026 | 21:58:43.245 | 3,110 BZ | 1.450 | 4.509,500 | 36.830,000 | 78.504,100 |
| 17.09.2026 | 21:58:43.245 | 3,110 BZ | 1.450 | 4.509,500 | 36.830,000 | 78.504,100 |
| 17.09.2026 | 21:06:59.193 | 2,970 G | - | - | 35.380,000 | 73.994,600 |
| 17.09.2026 | 19:06:44.866 | 2,820 G | - | - | 35.380,000 | 73.994,600 |
| 17.09.2026 | 19:05:57.269 | 2,860 BZ | 530 | 1.515,800 | 35.380,000 | 73.994,600 |
| 17.09.2026 | 19:05:53.558 | 2,870 BZ | 530 | 1.521,100 | 34.850,000 | 72.478,800 |
| 17.09.2026 | 19:04:48.315 | 2,850 BZ | 540 | 1.539,000 | 34.320,000 | 70.957,700 |
| 17.09.2026 | 19:04:40.404 | 2,840 BZ | 540 | 1.533,600 | 33.780,000 | 69.418,700 |
| 17.09.2026 | 18:07:32.172 | 2,430 G | - | - | 33.240,000 | 67.885,100 |
| 17.09.2026 | 17:47:55.925 | 2,420 BZ | 430 | 1.040,600 | 33.240,000 | 67.885,100 |
| 17.09.2026 | 17:47:21.557 | 2,410 BZ | 430 | 1.036,300 | 32.810,000 | 66.844,500 |
| 17.09.2026 | 17:40:10.869 | 2,280 BZ | 650 | 1.482,000 | 32.380,000 | 65.808,200 |
| 17.09.2026 | 17:40:02.349 | 2,320 BZ | 650 | 1.508,000 | 31.730,000 | 64.326,200 |
| 17.09.2026 | 17:35:17.486 | 2,370 BZ | 50 | 118,500 | 31.080,000 | 62.818,200 |
| 17.09.2026 | 17:34:55.173 | 2,290 BZ | 600 | 1.374,000 | 31.030,000 | 62.699,700 |
| 17.09.2026 | 17:34:32.359 | 2,390 BZ | 650 | 1.553,500 | 30.430,000 | 61.325,700 |
| 17.09.2026 | 17:27:15.803 | 2,270 BZ | 600 | 1.362,000 | 29.780,000 | 59.772,200 |
| 17.09.2026 | 17:26:50.574 | 2,270 BZ | 600 | 1.362,000 | 29.180,000 | 58.410,200 |
| 17.09.2026 | 17:26:07.008 | 2,160 BZ | 750 | 1.620,000 | 28.580,000 | 57.048,200 |
| 17.09.2026 | 17:25:10.373 | 2,200 BZ | 750 | 1.650,000 | 27.830,000 | 55.428,200 |
| 17.09.2026 | 17:21:37.441 | 2,160 BZ | 750 | 1.620,000 | 27.080,000 | 53.778,200 |
| 17.09.2026 | 17:21:30.649 | 2,160 BZ | 750 | 1.620,000 | 26.330,000 | 52.158,200 |
| 17.09.2026 | 17:12:31.820 | 2,110 BZ | 1.400 | 2.954,000 | 25.580,000 | 50.538,200 |
| 17.09.2026 | 17:12:22.923 | 2,100 BZ | 700 | 1.470,000 | 24.180,000 | 47.584,200 |
| 17.09.2026 | 17:12:17.979 | 2,140 BZ | 700 | 1.498,000 | 23.480,000 | 46.114,200 |
| 17.09.2026 | 17:09:30.322 | 2,260 G | - | - | 22.780,000 | 44.616,200 |
| 17.09.2026 | 16:48:39.282 | 2,020 BZ | 1.400 | 2.828,000 | 22.780,000 | 44.616,200 |
| 17.09.2026 | 16:48:27.649 | 2,060 BZ | 1.400 | 2.884,000 | 21.380,000 | 41.788,200 |
| 17.09.2026 | 16:42:31.299 | 2,060 BZ | 1.395 | 2.873,700 | 19.980,000 | 38.904,200 |
| 17.09.2026 | 16:42:05.636 | 2,090 BZ | 700 | 1.463,000 | 18.585,000 | 36.030,500 |