DAX/KO/Put [endlos]/MS
WKN MR8DH7
ISIN DE000MR8DH79
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21:38:04.718 | 2,250 BZ | 460 | 1.035,000 | 29.446,000 | 95.324,800 |
| 25.09.2026 | 21:24:13.383 | 2,400 BZ | 920 | 2.208,000 | 28.066,000 | 92.137,000 |
| 25.09.2026 | 18:08:23.248 | 2,290 G | - | - | 23.446,000 | 81.493,500 |
| 25.09.2026 | 17:54:15.943 | 3,460 BZ | 820 | 2.837,200 | 23.446,000 | 81.493,500 |
| 25.09.2026 | 17:53:00.012 | 3,610 BZ | 400 | 1.444,000 | 22.626,000 | 78.656,300 |
| 25.09.2026 | 17:51:09.612 | 3,560 BZ | 400 | 1.424,000 | 22.226,000 | 77.212,300 |
| 25.09.2026 | 17:41:46.582 | 3,560 BZ | 440 | 1.566,400 | 21.826,000 | 75.788,300 |
| 25.09.2026 | 17:41:42.029 | 3,550 BZ | 440 | 1.562,000 | 21.386,000 | 74.221,900 |
| 25.09.2026 | 17:40:48.773 | 3,630 BZ | 420 | 1.524,600 | 20.946,000 | 72.659,900 |
| 25.09.2026 | 17:38:58.082 | 3,660 BZ | 420 | 1.537,200 | 20.526,000 | 71.135,300 |
| 25.09.2026 | 17:38:47.393 | 3,660 BZ | 440 | 1.610,400 | 20.106,000 | 69.598,100 |
| 25.09.2026 | 17:38:34.306 | 3,650 BZ | 440 | 1.606,000 | 19.666,000 | 67.987,700 |
| 25.09.2026 | 17:30:20.113 | 3,560 BZ | 500 | 1.780,000 | 19.226,000 | 66.381,700 |
| 25.09.2026 | 17:30:07.182 | 3,490 BZ | 500 | 1.745,000 | 18.726,000 | 64.601,700 |
| 25.09.2026 | 17:21:32.243 | 3,700 BZ | 410 | 1.517,000 | 18.226,000 | 62.856,700 |
| 25.09.2026 | 17:21:26.920 | 3,620 BZ | 410 | 1.484,200 | 17.816,000 | 61.339,700 |
| 25.09.2026 | 17:14:44.641 | 3,740 G | - | - | 17.406,000 | 59.855,500 |
| 25.09.2026 | 17:09:40.728 | 3,850 BZ | 410 | 1.578,500 | 17.406,000 | 59.855,500 |
| 25.09.2026 | 17:08:36.830 | 3,710 BZ | 410 | 1.521,100 | 16.996,000 | 58.277,000 |
| 25.09.2026 | 17:02:06.878 | 3,650 BZ | 420 | 1.533,000 | 16.586,000 | 56.755,900 |
| 25.09.2026 | 17:02:01.970 | 3,650 BZ | 420 | 1.533,000 | 16.166,000 | 55.222,900 |
| 25.09.2026 | 16:47:47.604 | 3,800 BZ | 300 | 1.140,000 | 15.746,000 | 53.689,900 |
| 25.09.2026 | 16:47:43.228 | 3,790 BZ | 300 | 1.137,000 | 15.446,000 | 52.549,900 |
| 25.09.2026 | 16:46:56.517 | 3,840 BZ | 270 | 1.036,800 | 15.146,000 | 51.412,900 |
| 25.09.2026 | 16:46:45.612 | 3,890 BZ | 344 | 1.338,160 | 14.876,000 | 50.376,100 |
| 25.09.2026 | 16:15:04.737 | 4,030 BZ | 254 | 1.023,620 | 14.188,000 | 47.703,220 |
| 25.09.2026 | 16:14:47.297 | 4,000 BZ | 254 | 1.016,000 | 13.934,000 | 46.679,600 |
| 25.09.2026 | 16:12:59.897 | 3,940 G | - | - | 13.680,000 | 45.663,600 |
| 25.09.2026 | 16:12:22.114 | 3,980 BZ | 440 | 1.751,200 | 13.680,000 | 45.663,600 |
| 25.09.2026 | 16:12:11.311 | 3,910 BZ | 440 | 1.720,400 | 13.240,000 | 43.912,400 |
| 25.09.2026 | 16:10:52.928 | 3,860 BZ | 460 | 1.775,600 | 12.800,000 | 42.192,000 |
| 25.09.2026 | 16:10:45.299 | 3,840 BZ | 460 | 1.766,400 | 12.340,000 | 40.416,400 |
| 25.09.2026 | 16:03:47.064 | 3,720 BZ | 460 | 1.711,200 | 11.880,000 | 38.650,000 |
| 25.09.2026 | 16:03:09.098 | 3,760 BZ | 460 | 1.729,600 | 11.420,000 | 36.938,800 |
| 25.09.2026 | 15:38:32.500 | 3,260 G | - | - | 10.960,000 | 35.209,200 |
| 25.09.2026 | 14:11:48.726 | 3,300 G | - | - | 10.960,000 | 35.209,200 |
| 25.09.2026 | 13:06:52.470 | 3,220 G | - | - | 10.960,000 | 35.209,200 |
| 25.09.2026 | 12:55:50.165 | 3,350 BZ | 440 | 1.474,000 | 10.960,000 | 35.209,200 |
| 25.09.2026 | 12:54:12.969 | 3,330 BZ | 440 | 1.465,200 | 10.520,000 | 33.735,200 |
| 25.09.2026 | 12:34:14.941 | 3,280 BZ | 440 | 1.443,200 | 10.080,000 | 32.270,000 |
| 25.09.2026 | 12:34:05.972 | 3,270 BZ | 440 | 1.438,800 | 9.640,000 | 30.826,800 |
| 25.09.2026 | 12:09:40.404 | 3,020 G | - | - | 9.200,000 | 29.388,000 |
| 25.09.2026 | 11:42:45.674 | 3,060 G | - | - | 9.200,000 | 29.388,000 |
| 25.09.2026 | 11:12:32.968 | 2,610 G | - | - | 9.200,000 | 29.388,000 |
| 25.09.2026 | 10:28:47.539 | 2,910 BZ | 500 | 1.455,000 | 9.200,000 | 29.388,000 |
| 25.09.2026 | 10:28:42.650 | 2,900 BZ | 500 | 1.450,000 | 8.700,000 | 27.933,000 |
| 25.09.2026 | 09:07:04.851 | 3,390 BZ | 550 | 1.864,500 | 6.100,000 | 19.501,000 |
| 25.09.2026 | 08:37:41.325 | 3,040 BZ | 650 | 1.976,000 | 1.300,000 | 3.965,000 |
| 25.09.2026 | 08:37:14.621 | 3,060 BZ | 650 | 1.989,000 | 650,000 | 1.989,000 |
| 25.09.2026 | 08:10:00.416 | 3,110 G | - | - | - | - |
| 24.09.2026 | 21:22:50.326 | 3,880 BZ | 750 | 2.910,000 | 26.190,000 | 109.460,400 |
| 24.09.2026 | 21:22:50.326 | 3,880 BZ | 750 | 2.910,000 | 26.190,000 | 109.460,400 |
| 24.09.2026 | 21:22:41.395 | 3,870 BZ | 750 | 2.902,500 | 25.440,000 | 106.550,400 |
| 24.09.2026 | 21:04:42.159 | 3,990 BZ | 750 | 2.992,500 | 24.690,000 | 103.647,900 |
| 24.09.2026 | 21:01:55.057 | 3,820 G | - | - | 23.190,000 | 97.722,900 |
| 24.09.2026 | 20:00:28.527 | 3,920 BZ | 700 | 2.744,000 | 23.190,000 | 97.722,900 |
| 24.09.2026 | 19:58:22.382 | 3,910 BZ | 700 | 2.737,000 | 22.490,000 | 94.978,900 |
| 24.09.2026 | 19:44:10.321 | 4,050 BZ | 700 | 2.835,000 | 21.790,000 | 92.241,900 |
| 24.09.2026 | 19:43:41.937 | 4,070 BZ | 700 | 2.849,000 | 21.090,000 | 89.406,900 |
| 24.09.2026 | 19:30:33.345 | 3,700 BZ | 830 | 3.071,000 | 20.390,000 | 86.557,900 |
| 24.09.2026 | 19:30:13.034 | 3,730 BZ | 430 | 1.603,900 | 19.560,000 | 83.486,900 |
| 24.09.2026 | 19:30:09.942 | 3,740 BZ | 400 | 1.496,000 | 19.130,000 | 81.883,000 |
| 24.09.2026 | 19:11:54.530 | 3,680 BZ | 830 | 3.054,400 | 18.730,000 | 80.387,000 |
| 24.09.2026 | 19:11:50.720 | 3,680 BZ | 330 | 1.214,400 | 17.900,000 | 77.332,600 |
| 24.09.2026 | 19:10:59.321 | 3,660 BZ | 500 | 1.830,000 | 17.570,000 | 76.118,200 |
| 24.09.2026 | 19:01:49.804 | 3,490 G | - | - | 17.070,000 | 74.288,200 |
| 24.09.2026 | 18:16:21.308 | 4,110 BZ | 400 | 1.644,000 | 17.070,000 | 74.288,200 |
| 24.09.2026 | 18:15:10.659 | 4,500 BZ | 400 | 1.800,000 | 16.670,000 | 72.644,200 |
| 24.09.2026 | 18:03:38.997 | 4,840 G | - | - | 16.270,000 | 70.844,200 |
| 24.09.2026 | 17:02:59.143 | 4,730 G | - | - | 16.270,000 | 70.844,200 |
| 24.09.2026 | 16:45:16.062 | 4,300 BZ | 480 | 2.064,000 | 16.270,000 | 70.844,200 |
| 24.09.2026 | 16:44:20.377 | 4,170 BZ | 480 | 2.001,600 | 15.790,000 | 68.780,200 |
| 24.09.2026 | 16:02:21.471 | 3,660 G | - | - | 15.310,000 | 66.778,600 |
| 24.09.2026 | 15:34:10.077 | 3,550 BZ | 350 | 1.242,500 | 15.310,000 | 66.778,600 |
| 24.09.2026 | 15:34:01.070 | 3,580 BZ | 350 | 1.253,000 | 14.960,000 | 65.536,100 |
| 24.09.2026 | 15:27:04.308 | 3,600 G | - | - | 14.610,000 | 64.283,100 |
| 24.09.2026 | 15:18:12.459 | 3,630 BZ | 340 | 1.234,200 | 14.610,000 | 64.283,100 |
| 24.09.2026 | 15:17:40.994 | 3,610 BZ | 340 | 1.227,400 | 14.270,000 | 63.048,900 |
| 24.09.2026 | 14:01:44.784 | 4,120 G | - | - | 13.930,000 | 61.821,500 |
| 24.09.2026 | 13:01:40.716 | 3,950 G | - | - | 13.930,000 | 61.821,500 |
| 24.09.2026 | 12:02:14.492 | 4,530 G | - | - | 13.930,000 | 61.821,500 |
| 24.09.2026 | 11:44:48.788 | 5,080 G | - | - | 13.930,000 | 61.821,500 |
| 24.09.2026 | 11:28:27.284 | 4,890 BZ | 340 | 1.662,600 | 13.930,000 | 61.821,500 |
| 24.09.2026 | 11:28:23.233 | 4,910 BZ | 340 | 1.669,400 | 13.590,000 | 60.158,900 |
| 24.09.2026 | 11:07:57.317 | 4,770 BZ | 1.000 | 4.770,000 | 13.250,000 | 58.489,500 |
| 24.09.2026 | 11:07:02.461 | 4,900 BZ | 1.000 | 4.900,000 | 12.250,000 | 53.719,500 |
| 24.09.2026 | 11:05:45.373 | 5,030 BZ | 500 | 2.515,000 | 11.250,000 | 48.819,500 |
| 24.09.2026 | 11:05:34.731 | 5,040 BZ | 500 | 2.520,000 | 10.750,000 | 46.304,500 |
| 24.09.2026 | 11:02:09.564 | 5,100 G | - | - | 10.250,000 | 43.784,500 |
| 24.09.2026 | 11:00:52.692 | 5,140 BZ | 500 | 2.570,000 | 10.250,000 | 43.784,500 |
| 24.09.2026 | 11:00:47.054 | 5,130 BZ | 500 | 2.565,000 | 9.750,000 | 41.214,500 |
| 24.09.2026 | 10:01:36.215 | 4,480 G | - | - | 9.250,000 | 38.649,500 |
| 24.09.2026 | 09:54:50.749 | 4,130 BZ | 250 | 1.032,500 | 9.250,000 | 38.649,500 |
| 24.09.2026 | 09:54:17.877 | 4,100 BZ | 250 | 1.025,000 | 9.000,000 | 37.617,000 |
| 24.09.2026 | 09:31:04.000 | 3,930 BZ | 750 | 2.947,500 | 8.750,000 | 36.592,000 |
| 24.09.2026 | 09:30:31.308 | 3,760 BZ | 800 | 3.008,000 | 8.000,000 | 33.644,500 |
| 24.09.2026 | 09:30:04.284 | 3,760 BZ | 400 | 1.504,000 | 7.200,000 | 30.636,500 |
| 24.09.2026 | 09:29:47.740 | 3,750 BZ | 400 | 1.500,000 | 6.800,000 | 29.132,500 |
| 24.09.2026 | 09:21:16.957 | 3,940 BZ | 400 | 1.576,000 | 6.400,000 | 27.632,500 |