DAX/KO/Call [endlos]/MS
WKN MR9QAD
ISIN DE000MR9QAD5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 21:11:41.228 | 2,260 G | - | - | 24.720,000 | 81.117,500 |
| 14.10.2026 | 21:11:41.228 | 2,260 G | - | - | 24.720,000 | 81.117,500 |
| 14.10.2026 | 20:01:31.391 | 1,970 G | - | - | 24.720,000 | 81.117,500 |
| 14.10.2026 | 19:35:05.889 | 2,490 BZ | 450 | 1.120,500 | 24.720,000 | 81.117,500 |
| 14.10.2026 | 19:34:48.539 | 2,510 BZ | 450 | 1.129,500 | 24.270,000 | 79.997,000 |
| 14.10.2026 | 19:33:16.601 | 2,450 BZ | 450 | 1.102,500 | 23.820,000 | 78.867,500 |
| 14.10.2026 | 19:33:09.593 | 2,460 BZ | 450 | 1.107,000 | 23.370,000 | 77.765,000 |
| 14.10.2026 | 19:11:08.571 | 2,610 G | - | - | 22.920,000 | 76.658,000 |
| 14.10.2026 | 18:15:59.209 | 2,650 BZ | 2.000 | 5.300,000 | 22.920,000 | 76.658,000 |
| 14.10.2026 | 18:08:45.400 | 2,910 G | - | - | 20.920,000 | 71.358,000 |
| 14.10.2026 | 17:49:16.419 | 3,100 BZ | 2.000 | 6.200,000 | 20.920,000 | 71.358,000 |
| 14.10.2026 | 17:16:19.938 | 3,190 G | - | - | 18.920,000 | 65.158,000 |
| 14.10.2026 | 17:15:57.733 | 3,190 BZ | 660 | 2.105,400 | 18.260,000 | 63.065,800 |
| 14.10.2026 | 17:12:21.527 | 2,960 BZ | 150 | 444,000 | 17.600,000 | 60.960,400 |
| 14.10.2026 | 17:12:06.376 | 2,970 BZ | 150 | 445,500 | 17.450,000 | 60.516,400 |
| 14.10.2026 | 17:07:26.133 | 3,040 BZ | 330 | 1.003,200 | 17.300,000 | 60.070,900 |
| 14.10.2026 | 17:07:21.453 | 3,080 BZ | 330 | 1.016,400 | 16.970,000 | 59.067,700 |
| 14.10.2026 | 16:50:47.447 | 3,220 BZ | 330 | 1.062,600 | 16.640,000 | 58.051,300 |
| 14.10.2026 | 16:50:37.817 | 3,240 BZ | 330 | 1.069,200 | 16.310,000 | 56.988,700 |
| 14.10.2026 | 16:32:26.105 | 3,420 BZ | 320 | 1.094,400 | 15.980,000 | 55.919,500 |
| 14.10.2026 | 16:32:17.511 | 3,360 BZ | 320 | 1.075,200 | 15.660,000 | 54.825,100 |
| 14.10.2026 | 16:30:48.402 | 3,280 BZ | 320 | 1.049,600 | 15.340,000 | 53.749,900 |
| 14.10.2026 | 16:30:33.208 | 3,290 BZ | 320 | 1.052,800 | 15.020,000 | 52.700,300 |
| 14.10.2026 | 15:12:59.551 | 3,590 BZ | 400 | 1.436,000 | 14.700,000 | 51.647,500 |
| 14.10.2026 | 15:12:19.215 | 3,650 BZ | 700 | 2.555,000 | 14.300,000 | 50.211,500 |
| 14.10.2026 | 15:11:45.207 | 3,520 BZ | 300 | 1.056,000 | 13.600,000 | 47.656,500 |
| 14.10.2026 | 15:10:29.908 | 3,660 BZ | 400 | 1.464,000 | 13.300,000 | 46.600,500 |
| 14.10.2026 | 15:10:10.754 | 3,680 BZ | 400 | 1.472,000 | 12.900,000 | 45.136,500 |
| 14.10.2026 | 14:40:27.686 | 3,480 BZ | 400 | 1.392,000 | 12.500,000 | 43.664,500 |
| 14.10.2026 | 14:40:23.472 | 3,530 BZ | 400 | 1.412,000 | 12.100,000 | 42.272,500 |
| 14.10.2026 | 14:40:14.561 | 3,510 BZ | 400 | 1.404,000 | 11.700,000 | 40.860,500 |
| 14.10.2026 | 14:40:10.989 | 3,490 BZ | 400 | 1.396,000 | 11.300,000 | 39.456,500 |
| 14.10.2026 | 14:39:12.291 | 3,340 BZ | 800 | 2.672,000 | 10.900,000 | 38.060,500 |
| 14.10.2026 | 14:38:16.857 | 3,260 BZ | 400 | 1.304,000 | 10.100,000 | 35.388,500 |
| 14.10.2026 | 14:37:17.685 | 3,310 BZ | 400 | 1.324,000 | 9.700,000 | 34.084,500 |
| 14.10.2026 | 14:36:37.997 | 3,330 BZ | 400 | 1.332,000 | 9.300,000 | 32.760,500 |
| 14.10.2026 | 14:36:23.444 | 3,350 BZ | 150 | 502,500 | 8.900,000 | 31.428,500 |
| 14.10.2026 | 14:33:32.309 | 3,510 BZ | 150 | 526,500 | 8.750,000 | 30.926,000 |
| 14.10.2026 | 14:12:31.533 | 4,240 G | - | - | 8.600,000 | 30.399,500 |
| 14.10.2026 | 13:06:33.020 | 4,150 G | - | - | 8.600,000 | 30.399,500 |
| 14.10.2026 | 12:14:07.173 | 4,070 G | - | - | 8.600,000 | 30.399,500 |
| 14.10.2026 | 11:13:49.174 | 3,950 G | - | - | 8.600,000 | 30.399,500 |
| 14.10.2026 | 10:32:48.656 | 3,870 BZ | 350 | 1.354,500 | 8.600,000 | 30.399,500 |
| 14.10.2026 | 10:32:33.209 | 3,860 BZ | 350 | 1.351,000 | 8.250,000 | 29.045,000 |
| 14.10.2026 | 10:05:46.951 | 3,420 G | - | - | 7.900,000 | 27.694,000 |
| 14.10.2026 | 09:42:56.298 | 2,980 G | - | - | 7.900,000 | 27.694,000 |
| 14.10.2026 | 09:24:47.387 | 3,320 BZ | 350 | 1.162,000 | 7.900,000 | 27.694,000 |
| 14.10.2026 | 09:24:43.340 | 3,320 BZ | 350 | 1.162,000 | 7.550,000 | 26.532,000 |
| 14.10.2026 | 09:21:03.342 | 3,450 BZ | 700 | 2.415,000 | 7.200,000 | 25.370,000 |
| 14.10.2026 | 09:20:59.185 | 3,460 BZ | 700 | 2.422,000 | 6.500,000 | 22.955,000 |
| 14.10.2026 | 09:19:25.371 | 3,350 BZ | 350 | 1.172,500 | 5.800,000 | 20.533,000 |
| 14.10.2026 | 09:19:19.804 | 3,380 BZ | 350 | 1.183,000 | 5.450,000 | 19.360,500 |
| 14.10.2026 | 09:18:30.528 | 3,470 BZ | 350 | 1.214,500 | 5.100,000 | 18.177,500 |
| 14.10.2026 | 09:18:04.488 | 3,490 BZ | 350 | 1.221,500 | 4.750,000 | 16.963,000 |
| 14.10.2026 | 09:06:54.540 | 3,680 G | - | - | 4.400,000 | 15.741,500 |
| 14.10.2026 | 09:05:29.966 | 3,650 BZ | 350 | 1.277,500 | 4.400,000 | 15.741,500 |
| 14.10.2026 | 09:04:45.173 | 3,680 BZ | 350 | 1.288,000 | 4.050,000 | 14.464,000 |
| 14.10.2026 | 09:03:58.440 | 3,620 BZ | 350 | 1.267,000 | 3.700,000 | 13.176,000 |
| 14.10.2026 | 09:03:53.289 | 3,630 BZ | 350 | 1.270,500 | 3.350,000 | 11.909,000 |
| 14.10.2026 | 09:03:33.014 | 3,610 BZ | 750 | 2.707,500 | 3.000,000 | 10.638,500 |
| 14.10.2026 | 09:03:28.702 | 3,550 BZ | 750 | 2.662,500 | 2.250,000 | 7.931,000 |
| 14.10.2026 | 08:11:45.233 | 3,310 G | - | - | - | - |
| 13.10.2026 | 21:10:48.016 | 3,210 G | - | - | 44.160,000 | 127.237,500 |
| 13.10.2026 | 21:10:48.016 | 3,210 G | - | - | 44.160,000 | 127.237,500 |
| 13.10.2026 | 20:23:59.220 | 2,840 BZ | 5.000 | 14.200,000 | 44.160,000 | 127.237,500 |
| 13.10.2026 | 20:23:22.040 | 2,880 BZ | 5.000 | 14.400,000 | 39.160,000 | 113.037,500 |
| 13.10.2026 | 20:11:15.153 | 2,790 G | - | - | 34.160,000 | 98.637,500 |
| 13.10.2026 | 19:41:44.789 | 2,670 BZ | 400 | 1.068,000 | 34.160,000 | 98.637,500 |
| 13.10.2026 | 19:40:20.158 | 2,660 BZ | 400 | 1.064,000 | 33.760,000 | 97.569,500 |
| 13.10.2026 | 19:36:38.478 | 2,630 BZ | 400 | 1.052,000 | 33.360,000 | 96.505,500 |
| 13.10.2026 | 19:36:25.300 | 2,640 BZ | 400 | 1.056,000 | 32.960,000 | 95.453,500 |
| 13.10.2026 | 19:11:50.180 | 2,480 G | - | - | 32.560,000 | 94.397,500 |
| 13.10.2026 | 18:33:30.109 | 2,640 BZ | 400 | 1.056,000 | 32.560,000 | 94.397,500 |
| 13.10.2026 | 18:32:57.372 | 2,650 BZ | 400 | 1.060,000 | 32.160,000 | 93.341,500 |
| 13.10.2026 | 18:30:50.018 | 2,630 BZ | 400 | 1.052,000 | 31.760,000 | 92.281,500 |
| 13.10.2026 | 18:29:29.330 | 2,610 BZ | 400 | 1.044,000 | 31.360,000 | 91.229,500 |
| 13.10.2026 | 18:09:02.288 | 2,520 G | - | - | 30.960,000 | 90.185,500 |
| 13.10.2026 | 17:26:00.000 | 2,590 BZ | 400 | 1.036,000 | 30.960,000 | 90.185,500 |
| 13.10.2026 | 17:25:04.174 | 2,570 BZ | 400 | 1.028,000 | 30.560,000 | 89.149,500 |
| 13.10.2026 | 17:20:37.995 | 2,500 BZ | 2.000 | 5.000,000 | 30.160,000 | 88.121,500 |
| 13.10.2026 | 17:20:20.517 | 2,490 BZ | 2.000 | 4.980,000 | 28.160,000 | 83.121,500 |
| 13.10.2026 | 17:16:19.124 | 2,510 G | - | - | 26.160,000 | 78.141,500 |
| 13.10.2026 | 17:13:03.920 | 2,550 BZ | 400 | 1.020,000 | 25.760,000 | 77.125,500 |
| 13.10.2026 | 17:06:35.962 | 2,510 BZ | 890 | 2.233,900 | 25.360,000 | 76.105,500 |
| 13.10.2026 | 17:06:31.711 | 2,500 BZ | 890 | 2.225,000 | 24.470,000 | 73.871,600 |
| 13.10.2026 | 17:04:58.747 | 2,430 BZ | 460 | 1.117,800 | 23.580,000 | 71.646,600 |
| 13.10.2026 | 17:04:49.143 | 2,420 BZ | 460 | 1.113,200 | 23.120,000 | 70.528,800 |
| 13.10.2026 | 16:57:01.334 | 2,570 BZ | 30 | 77,100 | 22.660,000 | 69.415,600 |
| 13.10.2026 | 16:56:34.218 | 2,550 BZ | 430 | 1.096,500 | 22.630,000 | 69.338,500 |
| 13.10.2026 | 16:52:20.839 | 2,820 BZ | 400 | 1.128,000 | 22.200,000 | 68.242,000 |
| 13.10.2026 | 16:44:57.238 | 2,730 BZ | 400 | 1.092,000 | 21.800,000 | 67.114,000 |
| 13.10.2026 | 16:29:57.778 | 2,790 BZ | 3.000 | 8.370,000 | 21.000,000 | 64.922,000 |
| 13.10.2026 | 16:25:04.991 | 2,890 BZ | 400 | 1.156,000 | 18.000,000 | 56.552,000 |
| 13.10.2026 | 16:25:00.747 | 2,870 BZ | 400 | 1.148,000 | 17.600,000 | 55.396,000 |
| 13.10.2026 | 16:23:55.970 | 2,790 BZ | 400 | 1.116,000 | 17.200,000 | 54.248,000 |
| 13.10.2026 | 16:23:42.825 | 2,800 BZ | 400 | 1.120,000 | 16.800,000 | 53.132,000 |
| 13.10.2026 | 15:58:32.335 | 3,320 BZ | 400 | 1.328,000 | 16.400,000 | 52.012,000 |
| 13.10.2026 | 15:57:31.361 | 3,290 BZ | 400 | 1.316,000 | 16.000,000 | 50.684,000 |
| 13.10.2026 | 15:57:02.458 | 3,230 BZ | 400 | 1.292,000 | 15.600,000 | 49.368,000 |
| 13.10.2026 | 15:40:53.218 | 3,630 BZ | 400 | 1.452,000 | 15.200,000 | 48.076,000 |