Bitcoin BTC/USD/KO/Put [endlos]/CMC
WKN CMC03S
ISIN DE000CMC03S8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.09.2026 | 21:26:02.263 | 11,990 BZ | 100 | 1.199,000 | 26.961,000 | 323.580,500 |
| 23.09.2026 | 21:25:50.526 | 11,990 BZ | 50 | 599,500 | 26.861,000 | 322.381,500 |
| 23.09.2026 | 21:12:18.722 | 12,040 BZ | 100 | 1.204,000 | 26.811,000 | 321.782,000 |
| 23.09.2026 | 20:48:45.070 | 12,140 BZ | 100 | 1.214,000 | 26.711,000 | 320.578,000 |
| 23.09.2026 | 20:32:42.023 | 12,200 BZ | 100 | 1.220,000 | 26.611,000 | 319.364,000 |
| 23.09.2026 | 20:31:42.974 | 12,190 BZ | 100 | 1.219,000 | 26.511,000 | 318.144,000 |
| 23.09.2026 | 20:25:52.582 | 12,200 BZ | 200 | 2.440,000 | 26.411,000 | 316.925,000 |
| 23.09.2026 | 20:25:22.645 | 12,180 BZ | 100 | 1.218,000 | 26.211,000 | 314.485,000 |
| 23.09.2026 | 20:12:20.717 | 12,170 BZ | 100 | 1.217,000 | 26.111,000 | 313.267,000 |
| 23.09.2026 | 20:12:09.284 | 12,140 BZ | 100 | 1.214,000 | 26.011,000 | 312.050,000 |
| 23.09.2026 | 20:02:59.628 | 12,150 BZ | 100 | 1.215,000 | 25.911,000 | 310.836,000 |
| 23.09.2026 | 19:48:41.830 | 12,110 BZ | 50 | 605,500 | 25.811,000 | 309.621,000 |
| 23.09.2026 | 19:35:05.068 | 12,370 BZ | 150 | 1.855,500 | 25.761,000 | 309.015,500 |
| 23.09.2026 | 19:34:34.967 | 12,340 BZ | 90 | 1.110,600 | 25.611,000 | 307.160,000 |
| 23.09.2026 | 19:28:32.055 | 12,330 BZ | 80 | 986,400 | 25.521,000 | 306.049,400 |
| 23.09.2026 | 19:28:20.426 | 12,310 BZ | 100 | 1.231,000 | 25.441,000 | 305.063,000 |
| 23.09.2026 | 19:23:21.996 | 12,200 BZ | 100 | 1.220,000 | 25.341,000 | 303.832,000 |
| 23.09.2026 | 19:17:42.615 | 12,380 BZ | 100 | 1.238,000 | 25.241,000 | 302.612,000 |
| 23.09.2026 | 19:15:58.441 | 12,480 BZ | 55 | 686,400 | 25.141,000 | 301.374,000 |
| 23.09.2026 | 19:00:10.673 | 12,340 BZ | 50 | 617,000 | 25.086,000 | 300.687,600 |
| 23.09.2026 | 18:57:36.278 | 12,340 BZ | 100 | 1.234,000 | 25.036,000 | 300.070,600 |
| 23.09.2026 | 18:54:43.008 | 12,450 BZ | 82 | 1.020,900 | 24.936,000 | 298.836,600 |
| 23.09.2026 | 18:45:47.641 | 12,300 BZ | 400 | 4.920,000 | 24.854,000 | 297.815,700 |
| 23.09.2026 | 18:35:06.555 | 12,150 BZ | 100 | 1.215,000 | 24.454,000 | 292.895,700 |
| 23.09.2026 | 18:32:59.744 | 12,120 BZ | 100 | 1.212,000 | 24.354,000 | 291.680,700 |
| 23.09.2026 | 18:30:26.376 | 12,110 BZ | 100 | 1.211,000 | 24.254,000 | 290.468,700 |
| 23.09.2026 | 18:29:14.414 | 12,180 BZ | 100 | 1.218,000 | 24.154,000 | 289.257,700 |
| 23.09.2026 | 18:28:59.901 | 12,180 BZ | 50 | 609,000 | 24.054,000 | 288.039,700 |
| 23.09.2026 | 18:28:37.762 | 12,170 BZ | 100 | 1.217,000 | 24.004,000 | 287.430,700 |
| 23.09.2026 | 18:25:51.587 | 12,150 BZ | 100 | 1.215,000 | 23.904,000 | 286.213,700 |
| 23.09.2026 | 18:18:25.754 | 12,070 BZ | 1.000 | 12.070,000 | 23.804,000 | 284.998,700 |
| 23.09.2026 | 18:05:30.031 | 12,320 BZ | 100 | 1.232,000 | 22.804,000 | 272.928,700 |
| 23.09.2026 | 18:01:20.233 | 12,520 BZ | 400 | 5.008,000 | 22.704,000 | 271.696,700 |
| 23.09.2026 | 18:00:52.767 | 12,320 BZ | 100 | 1.232,000 | 22.304,000 | 266.688,700 |
| 23.09.2026 | 17:55:05.153 | 12,300 BZ | 230 | 2.829,000 | 22.204,000 | 265.456,700 |
| 23.09.2026 | 17:54:53.332 | 12,300 BZ | 450 | 5.535,000 | 21.974,000 | 262.627,700 |
| 23.09.2026 | 17:54:34.963 | 12,200 BZ | 230 | 2.806,000 | 21.524,000 | 257.092,700 |
| 23.09.2026 | 17:53:20.468 | 12,250 BZ | 100 | 1.225,000 | 21.294,000 | 254.286,700 |
| 23.09.2026 | 17:53:04.746 | 12,200 BZ | 400 | 4.880,000 | 21.194,000 | 253.061,700 |
| 23.09.2026 | 17:53:03.539 | 12,190 BZ | 110 | 1.340,900 | 20.794,000 | 248.181,700 |
| 23.09.2026 | 17:49:06.006 | 12,150 BZ | 100 | 1.215,000 | 20.684,000 | 246.840,800 |
| 23.09.2026 | 17:47:48.170 | 12,150 BZ | 275 | 3.341,250 | 20.584,000 | 245.625,800 |
| 23.09.2026 | 17:42:30.457 | 11,980 BZ | 100 | 1.198,000 | 20.309,000 | 242.284,550 |
| 23.09.2026 | 17:42:11.148 | 12,000 BZ | 100 | 1.200,000 | 20.209,000 | 241.086,550 |
| 23.09.2026 | 17:39:47.139 | 12,060 BZ | 100 | 1.206,000 | 20.109,000 | 239.886,550 |
| 23.09.2026 | 17:39:22.829 | 12,030 BZ | 100 | 1.203,000 | 20.009,000 | 238.680,550 |
| 23.09.2026 | 17:38:36.427 | 12,040 BZ | 140 | 1.685,600 | 19.909,000 | 237.477,550 |
| 23.09.2026 | 17:37:35.270 | 12,040 BZ | 100 | 1.204,000 | 19.769,000 | 235.791,950 |
| 23.09.2026 | 17:35:43.405 | 11,910 BZ | 100 | 1.191,000 | 19.669,000 | 234.587,950 |
| 23.09.2026 | 17:33:46.990 | 11,980 BZ | 100 | 1.198,000 | 19.569,000 | 233.396,950 |
| 23.09.2026 | 17:32:12.528 | 11,990 BZ | 100 | 1.199,000 | 19.469,000 | 232.198,950 |
| 23.09.2026 | 17:32:07.133 | 12,000 BZ | 300 | 3.600,000 | 19.369,000 | 230.999,950 |
| 23.09.2026 | 17:31:31.990 | 11,940 BZ | 100 | 1.194,000 | 19.069,000 | 227.399,950 |
| 23.09.2026 | 17:29:03.412 | 11,900 BZ | 75 | 892,500 | 18.969,000 | 226.205,950 |
| 23.09.2026 | 17:27:48.793 | 11,780 BZ | 100 | 1.178,000 | 18.894,000 | 225.313,450 |
| 23.09.2026 | 17:25:53.422 | 11,810 BZ | 100 | 1.181,000 | 18.794,000 | 224.135,450 |
| 23.09.2026 | 17:25:06.982 | 11,850 BZ | 50 | 592,500 | 18.694,000 | 222.954,450 |
| 23.09.2026 | 17:24:32.175 | 11,830 BZ | 40 | 473,200 | 18.644,000 | 222.361,950 |
| 23.09.2026 | 17:21:03.178 | 11,830 BZ | 74 | 875,420 | 18.604,000 | 221.888,750 |
| 23.09.2026 | 17:18:16.543 | 11,760 BZ | 400 | 4.704,000 | 18.530,000 | 221.013,330 |
| 23.09.2026 | 17:16:48.935 | 11,690 BZ | 200 | 2.338,000 | 18.130,000 | 216.309,330 |
| 23.09.2026 | 17:16:28.768 | 11,710 BZ | 100 | 1.171,000 | 17.930,000 | 213.971,330 |
| 23.09.2026 | 17:15:29.663 | 11,700 BZ | 142 | 1.661,400 | 17.830,000 | 212.800,330 |
| 23.09.2026 | 17:10:42.954 | 11,790 BZ | 100 | 1.179,000 | 17.688,000 | 211.138,930 |
| 23.09.2026 | 17:09:30.157 | 11,780 BZ | 100 | 1.178,000 | 17.588,000 | 209.959,930 |
| 23.09.2026 | 17:09:17.022 | 11,770 BZ | 100 | 1.177,000 | 17.488,000 | 208.781,930 |
| 23.09.2026 | 17:07:22.967 | 11,870 BZ | 100 | 1.187,000 | 17.388,000 | 207.604,930 |
| 23.09.2026 | 17:06:23.154 | 11,900 BZ | 100 | 1.190,000 | 17.288,000 | 206.417,930 |
| 23.09.2026 | 17:04:42.094 | 11,890 BZ | 100 | 1.189,000 | 17.188,000 | 205.227,930 |
| 23.09.2026 | 17:04:39.153 | 11,870 BZ | 50 | 593,500 | 17.088,000 | 204.038,930 |
| 23.09.2026 | 17:01:51.647 | 11,830 BZ | 35 | 414,050 | 17.038,000 | 203.445,430 |
| 23.09.2026 | 17:00:01.269 | 11,890 BZ | 400 | 4.756,000 | 17.003,000 | 203.031,380 |
| 23.09.2026 | 16:59:18.911 | 11,890 BZ | 100 | 1.189,000 | 16.603,000 | 198.275,380 |
| 23.09.2026 | 16:58:30.851 | 11,860 BZ | 55 | 652,300 | 16.503,000 | 197.086,380 |
| 23.09.2026 | 16:58:24.232 | 11,890 BZ | 50 | 594,500 | 16.448,000 | 196.434,080 |
| 23.09.2026 | 16:58:18.437 | 11,910 BZ | 100 | 1.191,000 | 16.398,000 | 195.839,580 |
| 23.09.2026 | 16:57:38.701 | 11,880 BZ | 110 | 1.306,800 | 16.298,000 | 194.648,580 |
| 23.09.2026 | 16:56:11.030 | 11,900 BZ | 2.000 | 23.800,000 | 16.188,000 | 193.341,780 |
| 23.09.2026 | 16:53:35.758 | 12,000 BZ | 200 | 2.400,000 | 14.188,000 | 169.541,780 |
| 23.09.2026 | 16:52:10.783 | 12,020 BZ | 200 | 2.404,000 | 13.988,000 | 167.141,780 |
| 23.09.2026 | 16:51:18.925 | 12,070 BZ | 80 | 965,600 | 13.788,000 | 164.737,780 |
| 23.09.2026 | 16:51:14.236 | 12,070 BZ | 100 | 1.207,000 | 13.708,000 | 163.772,180 |
| 23.09.2026 | 16:50:05.027 | 12,040 BZ | 200 | 2.408,000 | 13.608,000 | 162.565,180 |
| 23.09.2026 | 16:49:14.296 | 12,090 BZ | 100 | 1.209,000 | 13.408,000 | 160.157,180 |
| 23.09.2026 | 16:48:45.543 | 12,110 BZ | 200 | 2.422,000 | 13.308,000 | 158.948,180 |
| 23.09.2026 | 16:48:13.560 | 12,130 BZ | 100 | 1.213,000 | 13.108,000 | 156.526,180 |
| 23.09.2026 | 16:47:44.205 | 12,150 BZ | 100 | 1.215,000 | 13.008,000 | 155.313,180 |
| 23.09.2026 | 16:47:27.948 | 12,180 BZ | 200 | 2.436,000 | 12.908,000 | 154.098,180 |
| 23.09.2026 | 16:46:56.094 | 12,150 BZ | 400 | 4.860,000 | 12.708,000 | 151.662,180 |
| 23.09.2026 | 16:46:43.544 | 12,110 BZ | 100 | 1.211,000 | 12.308,000 | 146.802,180 |
| 23.09.2026 | 16:46:33.643 | 12,130 BZ | 108 | 1.310,040 | 12.208,000 | 145.591,180 |
| 23.09.2026 | 16:46:28.185 | 12,110 BZ | 108 | 1.307,880 | 12.100,000 | 144.281,140 |
| 23.09.2026 | 16:45:52.648 | 12,060 BZ | 100 | 1.206,000 | 11.992,000 | 142.973,260 |
| 23.09.2026 | 16:45:09.931 | 12,080 BZ | 90 | 1.087,200 | 11.892,000 | 141.767,260 |
| 23.09.2026 | 16:44:08.894 | 12,040 BZ | 100 | 1.204,000 | 11.802,000 | 140.680,060 |
| 23.09.2026 | 16:43:10.148 | 12,100 BZ | 100 | 1.210,000 | 11.702,000 | 139.476,060 |
| 23.09.2026 | 16:43:01.141 | 12,080 BZ | 100 | 1.208,000 | 11.602,000 | 138.266,060 |
| 23.09.2026 | 16:42:08.724 | 12,000 BZ | 100 | 1.200,000 | 11.502,000 | 137.058,060 |
| 23.09.2026 | 16:41:26.643 | 11,940 BZ | 40 | 477,600 | 11.402,000 | 135.858,060 |
| 23.09.2026 | 16:40:15.009 | 11,940 BZ | 100 | 1.194,000 | 11.362,000 | 135.380,460 |