DAX/KO/Call [endlos]/MS
WKN MR86PE
ISIN DE000MR86PE3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21:59:54.059 | 3,990 BZ | 300 | 1.197,000 | 34.850,000 | 151.862,400 |
| 29.09.2026 | 21:59:54.059 | 3,990 BZ | 300 | 1.197,000 | 34.850,000 | 151.862,400 |
| 29.09.2026 | 21:59:40.933 | 4,030 BZ | 300 | 1.209,000 | 34.550,000 | 150.665,400 |
| 29.09.2026 | 21:59:36.557 | 4,000 BZ | 300 | 1.200,000 | 34.250,000 | 149.456,400 |
| 29.09.2026 | 21:59:16.009 | 3,990 BZ | 300 | 1.197,000 | 33.950,000 | 148.256,400 |
| 29.09.2026 | 21:57:26.369 | 3,980 BZ | 300 | 1.194,000 | 33.650,000 | 147.059,400 |
| 29.09.2026 | 21:55:25.843 | 3,960 BZ | 300 | 1.188,000 | 33.350,000 | 145.865,400 |
| 29.09.2026 | 21:55:08.544 | 3,970 BZ | 300 | 1.191,000 | 33.050,000 | 144.677,400 |
| 29.09.2026 | 21:54:59.604 | 3,990 BZ | 300 | 1.197,000 | 32.750,000 | 143.486,400 |
| 29.09.2026 | 21:54:08.904 | 3,970 BZ | 1.050 | 4.168,500 | 32.450,000 | 142.289,400 |
| 29.09.2026 | 21:54:03.432 | 3,960 BZ | 1.000 | 3.960,000 | 31.400,000 | 138.120,900 |
| 29.09.2026 | 21:53:06.899 | 3,920 BZ | 1.000 | 3.920,000 | 30.400,000 | 134.160,900 |
| 29.09.2026 | 21:52:18.478 | 3,900 BZ | 1.000 | 3.900,000 | 29.400,000 | 130.240,900 |
| 29.09.2026 | 21:52:11.397 | 3,870 BZ | 1.000 | 3.870,000 | 28.400,000 | 126.340,900 |
| 29.09.2026 | 21:11:58.433 | 3,860 G | - | - | 27.400,000 | 122.470,900 |
| 29.09.2026 | 20:05:47.602 | 3,440 G | - | - | 27.400,000 | 122.470,900 |
| 29.09.2026 | 19:12:23.365 | 3,090 G | - | - | 27.400,000 | 122.470,900 |
| 29.09.2026 | 19:05:11.346 | 3,020 BZ | 140 | 422,800 | 27.400,000 | 122.470,900 |
| 29.09.2026 | 19:05:06.238 | 3,010 BZ | 140 | 421,400 | 27.260,000 | 122.048,100 |
| 29.09.2026 | 18:08:43.470 | 3,340 G | - | - | 27.120,000 | 121.626,700 |
| 29.09.2026 | 17:20:50.984 | 3,450 BZ | 300 | 1.035,000 | 27.120,000 | 121.626,700 |
| 29.09.2026 | 17:20:45.252 | 3,480 BZ | 300 | 1.044,000 | 26.820,000 | 120.591,700 |
| 29.09.2026 | 17:18:53.529 | 3,580 G | - | - | 26.520,000 | 119.547,700 |
| 29.09.2026 | 17:18:48.921 | 3,600 BZ | 300 | 1.080,000 | 26.520,000 | 119.547,700 |
| 29.09.2026 | 17:18:45.038 | 3,610 BZ | 300 | 1.083,000 | 26.220,000 | 118.467,700 |
| 29.09.2026 | 17:11:18.526 | 3,850 BZ | 300 | 1.155,000 | 25.920,000 | 117.384,700 |
| 29.09.2026 | 17:11:12.770 | 3,870 BZ | 300 | 1.161,000 | 25.620,000 | 116.229,700 |
| 29.09.2026 | 17:05:54.808 | 3,920 BZ | 260 | 1.019,200 | 25.320,000 | 115.068,700 |
| 29.09.2026 | 17:05:43.173 | 3,950 BZ | 260 | 1.027,000 | 25.060,000 | 114.049,500 |
| 29.09.2026 | 17:00:53.192 | 4,100 BZ | 250 | 1.025,000 | 24.800,000 | 113.022,500 |
| 29.09.2026 | 17:00:32.100 | 4,130 BZ | 250 | 1.032,500 | 24.550,000 | 111.997,500 |
| 29.09.2026 | 16:49:11.422 | 4,260 BZ | 250 | 1.065,000 | 24.300,000 | 110.965,000 |
| 29.09.2026 | 16:49:01.724 | 4,270 BZ | 250 | 1.067,500 | 24.050,000 | 109.900,000 |
| 29.09.2026 | 16:46:57.625 | 4,370 BZ | 250 | 1.092,500 | 23.800,000 | 108.832,500 |
| 29.09.2026 | 16:46:52.940 | 4,380 BZ | 250 | 1.095,000 | 23.550,000 | 107.740,000 |
| 29.09.2026 | 16:36:31.272 | 4,610 BZ | 250 | 1.152,500 | 23.300,000 | 106.645,000 |
| 29.09.2026 | 16:36:19.026 | 4,610 BZ | 250 | 1.152,500 | 23.050,000 | 105.492,500 |
| 29.09.2026 | 16:32:04.861 | 4,660 BZ | 250 | 1.165,000 | 22.800,000 | 104.340,000 |
| 29.09.2026 | 16:25:20.428 | 4,860 BZ | 250 | 1.215,000 | 22.050,000 | 100.775,000 |
| 29.09.2026 | 16:24:06.899 | 4,950 BZ | 250 | 1.237,500 | 21.800,000 | 99.560,000 |
| 29.09.2026 | 16:23:59.164 | 5,010 BZ | 250 | 1.252,500 | 21.550,000 | 98.322,500 |
| 29.09.2026 | 16:05:37.997 | 4,900 BZ | 800 | 3.920,000 | 21.300,000 | 97.070,000 |
| 29.09.2026 | 16:05:32.636 | 4,880 BZ | 800 | 3.904,000 | 20.500,000 | 93.150,000 |
| 29.09.2026 | 15:58:17.316 | 4,630 BZ | 250 | 1.157,500 | 19.450,000 | 88.091,000 |
| 29.09.2026 | 15:53:45.890 | 4,920 BZ | 300 | 1.476,000 | 18.900,000 | 85.484,500 |
| 29.09.2026 | 15:53:38.551 | 4,920 BZ | 300 | 1.476,000 | 18.600,000 | 84.008,500 |
| 29.09.2026 | 15:53:33.664 | 4,890 BZ | 300 | 1.467,000 | 18.300,000 | 82.532,500 |
| 29.09.2026 | 15:42:32.497 | 4,750 G | - | - | 18.000,000 | 81.065,500 |
| 29.09.2026 | 15:32:53.409 | 4,480 BZ | 250 | 1.120,000 | 18.000,000 | 81.065,500 |
| 29.09.2026 | 15:32:48.075 | 4,530 BZ | 250 | 1.132,500 | 17.750,000 | 79.945,500 |
| 29.09.2026 | 15:19:28.758 | 4,820 BZ | 300 | 1.446,000 | 17.500,000 | 78.813,000 |
| 29.09.2026 | 15:19:05.114 | 4,830 BZ | 300 | 1.449,000 | 17.200,000 | 77.367,000 |
| 29.09.2026 | 15:16:46.021 | 4,940 BZ | 300 | 1.482,000 | 16.900,000 | 75.918,000 |
| 29.09.2026 | 15:16:34.566 | 4,950 BZ | 300 | 1.485,000 | 16.600,000 | 74.436,000 |
| 29.09.2026 | 15:10:37.767 | 5,070 BZ | 300 | 1.521,000 | 16.300,000 | 72.951,000 |
| 29.09.2026 | 15:10:30.490 | 5,090 BZ | 300 | 1.527,000 | 16.000,000 | 71.430,000 |
| 29.09.2026 | 15:09:01.655 | 5,050 BZ | 300 | 1.515,000 | 15.700,000 | 69.903,000 |
| 29.09.2026 | 15:08:57.482 | 5,040 BZ | 300 | 1.512,000 | 15.400,000 | 68.388,000 |
| 29.09.2026 | 15:07:29.074 | 4,930 BZ | 300 | 1.479,000 | 15.100,000 | 66.876,000 |
| 29.09.2026 | 15:07:23.051 | 4,970 BZ | 300 | 1.491,000 | 14.800,000 | 65.397,000 |
| 29.09.2026 | 15:00:42.239 | 5,090 BZ | 250 | 1.272,500 | 14.500,000 | 63.906,000 |
| 29.09.2026 | 15:00:22.187 | 5,120 BZ | 250 | 1.280,000 | 14.250,000 | 62.633,500 |
| 29.09.2026 | 14:55:07.304 | 5,030 BZ | 250 | 1.257,500 | 14.000,000 | 61.353,500 |
| 29.09.2026 | 14:55:02.526 | 5,040 BZ | 250 | 1.260,000 | 13.750,000 | 60.096,000 |
| 29.09.2026 | 14:14:52.510 | 5,470 G | - | - | 13.500,000 | 58.836,000 |
| 29.09.2026 | 13:01:25.743 | 5,110 G | - | - | 13.500,000 | 58.836,000 |
| 29.09.2026 | 12:30:21.771 | 4,770 BZ | 300 | 1.431,000 | 13.500,000 | 58.836,000 |
| 29.09.2026 | 12:13:19.566 | 4,950 BZ | 300 | 1.485,000 | 13.200,000 | 57.405,000 |
| 29.09.2026 | 12:11:39.298 | 4,870 BZ | 300 | 1.461,000 | 12.900,000 | 55.920,000 |
| 29.09.2026 | 12:11:33.623 | 4,880 BZ | 300 | 1.464,000 | 12.600,000 | 54.459,000 |
| 29.09.2026 | 12:02:10.842 | 4,640 G | - | - | 12.300,000 | 52.995,000 |
| 29.09.2026 | 11:46:54.352 | 4,630 BZ | 600 | 2.778,000 | 12.300,000 | 52.995,000 |
| 29.09.2026 | 11:46:16.032 | 4,620 BZ | 300 | 1.386,000 | 11.700,000 | 50.217,000 |
| 29.09.2026 | 11:45:54.466 | 4,620 BZ | 300 | 1.386,000 | 11.400,000 | 48.831,000 |
| 29.09.2026 | 11:45:50.224 | 4,610 BZ | 300 | 1.383,000 | 11.100,000 | 47.445,000 |
| 29.09.2026 | 11:45:45.612 | 4,560 BZ | 300 | 1.368,000 | 10.800,000 | 46.062,000 |
| 29.09.2026 | 11:24:49.414 | 4,420 BZ | 300 | 1.326,000 | 10.500,000 | 44.694,000 |
| 29.09.2026 | 11:24:40.955 | 4,430 BZ | 300 | 1.329,000 | 10.200,000 | 43.368,000 |
| 29.09.2026 | 11:18:08.002 | 4,480 BZ | 300 | 1.344,000 | 9.900,000 | 42.039,000 |
| 29.09.2026 | 11:16:09.178 | 4,500 BZ | 300 | 1.350,000 | 9.600,000 | 40.695,000 |
| 29.09.2026 | 11:14:34.186 | 4,580 G | - | - | 9.300,000 | 39.345,000 |
| 29.09.2026 | 11:12:55.088 | 4,650 BZ | 300 | 1.395,000 | 9.300,000 | 39.345,000 |
| 29.09.2026 | 11:12:47.166 | 4,680 BZ | 300 | 1.404,000 | 9.000,000 | 37.950,000 |
| 29.09.2026 | 11:05:50.966 | 4,640 BZ | 600 | 2.784,000 | 8.700,000 | 36.546,000 |
| 29.09.2026 | 11:04:31.331 | 4,480 BZ | 300 | 1.344,000 | 8.100,000 | 33.762,000 |
| 29.09.2026 | 11:04:23.496 | 4,460 BZ | 300 | 1.338,000 | 7.800,000 | 32.418,000 |
| 29.09.2026 | 11:03:07.240 | 4,610 BZ | 300 | 1.383,000 | 7.500,000 | 31.080,000 |
| 29.09.2026 | 11:03:01.495 | 4,630 BZ | 300 | 1.389,000 | 7.200,000 | 29.697,000 |
| 29.09.2026 | 10:58:58.405 | 4,470 BZ | 300 | 1.341,000 | 6.900,000 | 28.308,000 |
| 29.09.2026 | 10:58:36.552 | 4,460 BZ | 300 | 1.338,000 | 6.600,000 | 26.967,000 |
| 29.09.2026 | 10:57:42.478 | 4,360 BZ | 300 | 1.308,000 | 6.300,000 | 25.629,000 |
| 29.09.2026 | 10:57:37.701 | 4,400 BZ | 300 | 1.320,000 | 6.000,000 | 24.321,000 |
| 29.09.2026 | 10:55:46.519 | 4,390 BZ | 300 | 1.317,000 | 5.700,000 | 23.001,000 |
| 29.09.2026 | 10:55:41.811 | 4,350 BZ | 300 | 1.305,000 | 5.400,000 | 21.684,000 |
| 29.09.2026 | 10:54:59.530 | 4,260 BZ | 300 | 1.278,000 | 5.100,000 | 20.379,000 |
| 29.09.2026 | 10:54:54.293 | 4,290 BZ | 300 | 1.287,000 | 4.800,000 | 19.101,000 |
| 29.09.2026 | 10:39:36.846 | 4,060 BZ | 900 | 3.654,000 | 4.500,000 | 17.814,000 |
| 29.09.2026 | 10:37:04.163 | 3,880 BZ | 300 | 1.164,000 | 3.600,000 | 14.160,000 |
| 29.09.2026 | 10:36:49.186 | 3,830 BZ | 300 | 1.149,000 | 3.300,000 | 12.996,000 |
| 29.09.2026 | 10:26:04.048 | 3,860 BZ | 300 | 1.158,000 | 3.000,000 | 11.847,000 |