NASDAQ 100/KO/Put [endlos]/MS
WKN MD19K6
ISIN DE000MD19K65
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17:59:33.501 | 17,470 BZ | 196 | 3.424,120 | 6.860,000 | 125.852,580 |
| 03.07.2025 | 17:59:33.501 | 17,470 BZ | 196 | 3.424,120 | 6.860,000 | 125.852,580 |
| 03.07.2025 | 17:59:10.519 | 17,460 BZ | 196 | 3.422,160 | 6.664,000 | 122.428,460 |
| 03.07.2025 | 17:54:00.635 | 17,410 BZ | 196 | 3.412,360 | 6.468,000 | 119.006,300 |
| 03.07.2025 | 17:53:54.203 | 17,400 BZ | 196 | 3.410,400 | 6.272,000 | 115.593,940 |
| 03.07.2025 | 17:41:17.549 | 17,340 BZ | 196 | 3.398,640 | 6.076,000 | 112.183,540 |
| 03.07.2025 | 17:41:04.885 | 17,350 BZ | 196 | 3.400,600 | 5.880,000 | 108.784,900 |
| 03.07.2025 | 17:37:10.484 | 17,460 BZ | 196 | 3.422,160 | 5.684,000 | 105.384,300 |
| 03.07.2025 | 17:36:56.421 | 17,450 BZ | 196 | 3.420,200 | 5.488,000 | 101.962,140 |
| 03.07.2025 | 17:10:50.089 | 17,600 BZ | 196 | 3.449,600 | 5.292,000 | 98.541,940 |
| 03.07.2025 | 17:09:54.245 | 17,650 BZ | 196 | 3.459,400 | 5.096,000 | 95.092,340 |
| 03.07.2025 | 17:08:36.260 | 17,610 BZ | 196 | 3.451,560 | 4.900,000 | 91.632,940 |
| 03.07.2025 | 17:08:30.843 | 17,600 BZ | 196 | 3.449,600 | 4.704,000 | 88.181,380 |
| 03.07.2025 | 16:00:27.258 | 17,980 BZ | 196 | 3.524,080 | 4.508,000 | 84.731,780 |
| 03.07.2025 | 16:00:16.884 | 18,000 BZ | 196 | 3.528,000 | 4.312,000 | 81.207,700 |
| 03.07.2025 | 15:57:30.729 | 18,130 BZ | 196 | 3.553,480 | 4.116,000 | 77.679,700 |
| 03.07.2025 | 15:55:34.870 | 18,100 BZ | 196 | 3.547,600 | 3.920,000 | 74.126,220 |
| 03.07.2025 | 15:33:32.259 | 18,420 BZ | 196 | 3.610,320 | 3.724,000 | 70.578,620 |
| 03.07.2025 | 15:33:25.600 | 18,410 BZ | 196 | 3.608,360 | 3.528,000 | 66.968,300 |
| 03.07.2025 | 15:33:14.198 | 18,380 G | - | - | 3.332,000 | 63.359,940 |
| 03.07.2025 | 15:32:12.102 | 18,400 BZ | 196 | 3.606,400 | 3.332,000 | 63.359,940 |
| 03.07.2025 | 15:32:02.547 | 18,290 BZ | 196 | 3.584,840 | 3.136,000 | 59.753,540 |
| 03.07.2025 | 15:24:49.487 | 18,770 BZ | 98 | 1.839,460 | 2.940,000 | 56.168,700 |
| 03.07.2025 | 15:24:27.354 | 18,760 BZ | 98 | 1.838,480 | 2.842,000 | 54.329,240 |
| 03.07.2025 | 15:22:06.423 | 18,850 G | - | - | 2.744,000 | 52.490,760 |
| 03.07.2025 | 15:07:03.072 | 18,840 BZ | 98 | 1.846,320 | 2.744,000 | 52.490,760 |
| 03.07.2025 | 15:06:41.830 | 18,850 BZ | 98 | 1.847,300 | 2.646,000 | 50.644,440 |
| 03.07.2025 | 14:38:58.424 | 18,980 BZ | 98 | 1.860,040 | 2.548,000 | 48.797,140 |
| 03.07.2025 | 14:38:53.080 | 19,000 BZ | 98 | 1.862,000 | 2.450,000 | 46.937,100 |
| 03.07.2025 | 14:32:09.621 | 18,880 BZ | 98 | 1.850,240 | 2.352,000 | 45.075,100 |
| 03.07.2025 | 14:31:47.860 | 18,910 BZ | 98 | 1.853,180 | 2.254,000 | 43.224,860 |
| 03.07.2025 | 14:12:56.468 | 19,240 BZ | 98 | 1.885,520 | 2.156,000 | 41.371,680 |
| 03.07.2025 | 14:12:50.938 | 19,220 BZ | 98 | 1.883,560 | 2.058,000 | 39.486,160 |
| 03.07.2025 | 14:03:50.496 | 19,180 BZ | 98 | 1.879,640 | 1.960,000 | 37.602,600 |
| 03.07.2025 | 14:03:37.459 | 19,190 BZ | 98 | 1.880,620 | 1.862,000 | 35.722,960 |
| 03.07.2025 | 14:00:03.295 | 19,260 BZ | 98 | 1.887,480 | 1.764,000 | 33.842,340 |
| 03.07.2025 | 13:59:52.682 | 19,230 BZ | 98 | 1.884,540 | 1.666,000 | 31.954,860 |
| 03.07.2025 | 13:42:53.742 | 19,230 BZ | 98 | 1.884,540 | 1.568,000 | 30.070,320 |
| 03.07.2025 | 13:42:24.809 | 19,200 BZ | 98 | 1.881,600 | 1.470,000 | 28.185,780 |
| 03.07.2025 | 13:35:16.864 | 19,280 BZ | 98 | 1.889,440 | 1.372,000 | 26.304,180 |
| 03.07.2025 | 13:35:05.833 | 19,270 BZ | 98 | 1.888,460 | 1.274,000 | 24.414,740 |
| 03.07.2025 | 13:09:33.397 | 19,250 BZ | 98 | 1.886,500 | 1.176,000 | 22.526,280 |
| 03.07.2025 | 13:09:25.435 | 19,250 BZ | 98 | 1.886,500 | 1.078,000 | 20.639,780 |
| 03.07.2025 | 12:01:10.012 | 19,310 BZ | 98 | 1.892,380 | 980,000 | 18.753,280 |
| 03.07.2025 | 12:00:19.127 | 19,300 BZ | 98 | 1.891,400 | 882,000 | 16.860,900 |
| 03.07.2025 | 11:54:20.927 | 19,270 BZ | 98 | 1.888,460 | 784,000 | 14.969,500 |
| 03.07.2025 | 11:51:34.044 | 19,250 BZ | 98 | 1.886,500 | 686,000 | 13.081,040 |
| 03.07.2025 | 10:52:36.465 | 19,210 BZ | 98 | 1.882,580 | 588,000 | 11.194,540 |
| 03.07.2025 | 10:45:51.783 | 19,200 BZ | 98 | 1.881,600 | 490,000 | 9.311,960 |
| 03.07.2025 | 10:20:32.857 | 19,070 G | - | - | 392,000 | 7.430,360 |
| 03.07.2025 | 09:55:52.213 | 19,010 BZ | 98 | 1.862,980 | 392,000 | 7.430,360 |
| 03.07.2025 | 09:54:37.989 | 19,000 BZ | 98 | 1.862,000 | 294,000 | 5.567,380 |
| 03.07.2025 | 09:41:19.884 | 18,910 BZ | 98 | 1.853,180 | 196,000 | 3.705,380 |
| 03.07.2025 | 09:41:15.133 | 18,900 BZ | 98 | 1.852,200 | 98,000 | 1.852,200 |
| 02.07.2025 | 20:54:23.897 | 19,610 G | - | - | 1.764,000 | 35.378,000 |
| 02.07.2025 | 20:54:23.897 | 19,610 G | - | - | 1.764,000 | 35.378,000 |
| 02.07.2025 | 17:12:23.568 | 19,690 BZ | 98 | 1.929,620 | 1.764,000 | 35.378,000 |
| 02.07.2025 | 17:10:19.007 | 19,680 BZ | 98 | 1.928,640 | 1.666,000 | 33.448,380 |
| 02.07.2025 | 17:05:06.046 | 19,640 BZ | 98 | 1.924,720 | 1.568,000 | 31.519,740 |
| 02.07.2025 | 17:04:25.576 | 19,650 BZ | 98 | 1.925,700 | 1.470,000 | 29.595,020 |
| 02.07.2025 | 16:55:09.441 | 19,820 BZ | 98 | 1.942,360 | 1.372,000 | 27.669,320 |
| 02.07.2025 | 16:55:02.374 | 19,800 BZ | 98 | 1.940,400 | 1.274,000 | 25.726,960 |
| 02.07.2025 | 16:25:56.895 | 20,020 BZ | 98 | 1.961,960 | 1.176,000 | 23.786,560 |
| 02.07.2025 | 16:25:52.111 | 20,100 BZ | 98 | 1.969,800 | 1.078,000 | 21.824,600 |
| 02.07.2025 | 16:01:20.146 | 20,550 BZ | 98 | 2.013,900 | 980,000 | 19.854,800 |
| 02.07.2025 | 16:01:14.841 | 20,570 BZ | 98 | 2.015,860 | 882,000 | 17.840,900 |
| 02.07.2025 | 15:23:04.894 | 21,200 G | - | - | 784,000 | 15.825,040 |
| 02.07.2025 | 10:17:47.705 | 20,500 G | - | - | 784,000 | 15.825,040 |
| 02.07.2025 | 09:06:54.298 | 20,190 BZ | 196 | 3.957,240 | 784,000 | 15.825,040 |
| 02.07.2025 | 09:06:05.152 | 20,200 BZ | 196 | 3.959,200 | 588,000 | 11.867,800 |
| 02.07.2025 | 08:00:44.316 | 20,160 BZ | 196 | 3.951,360 | 392,000 | 7.908,600 |
| 02.07.2025 | 08:00:01.649 | 20,190 BZ | 196 | 3.957,240 | 196,000 | 3.957,240 |
| 01.07.2025 | 21:20:28.349 | 20,650 G | - | - | 1.576,000 | 31.028,340 |
| 01.07.2025 | 21:20:28.349 | 20,650 G | - | - | 1.576,000 | 31.028,340 |
| 01.07.2025 | 15:59:58.435 | 19,710 G | - | - | 1.576,000 | 31.028,340 |
| 01.07.2025 | 15:24:52.642 | 19,840 G | - | - | 1.576,000 | 31.028,340 |
| 01.07.2025 | 14:30:40.919 | 19,930 BZ | 98 | 1.953,140 | 1.576,000 | 31.028,340 |
| 01.07.2025 | 14:30:30.560 | 19,920 BZ | 98 | 1.952,160 | 1.478,000 | 29.075,200 |
| 01.07.2025 | 14:16:53.872 | 19,850 BZ | 98 | 1.945,300 | 1.380,000 | 27.123,040 |
| 01.07.2025 | 14:16:23.391 | 19,850 BZ | 98 | 1.945,300 | 1.282,000 | 25.177,740 |
| 01.07.2025 | 14:08:43.944 | 19,720 BZ | 200 | 3.944,000 | 1.184,000 | 23.232,440 |
| 01.07.2025 | 13:57:22.093 | 19,710 BZ | 200 | 3.942,000 | 984,000 | 19.288,440 |
| 01.07.2025 | 10:23:37.411 | 19,520 G | - | - | 784,000 | 15.346,440 |
| 01.07.2025 | 10:03:46.014 | 19,670 BZ | 100 | 1.967,000 | 784,000 | 15.346,440 |
| 01.07.2025 | 10:03:35.389 | 19,680 BZ | 100 | 1.968,000 | 684,000 | 13.379,440 |
| 01.07.2025 | 08:59:30.285 | 19,520 BZ | 96 | 1.873,920 | 584,000 | 11.411,440 |
| 01.07.2025 | 08:59:22.886 | 19,520 BZ | 96 | 1.873,920 | 488,000 | 9.537,520 |
| 01.07.2025 | 08:37:24.596 | 19,570 BZ | 196 | 3.835,720 | 392,000 | 7.663,600 |
| 01.07.2025 | 08:00:02.181 | 19,530 BZ | 196 | 3.827,880 | 196,000 | 3.827,880 |
| 30.06.2025 | 21:59:46.867 | 19,010 BZ | 98 | 1.862,980 | 904,000 | 17.149,400 |
| 30.06.2025 | 21:59:46.867 | 19,010 BZ | 98 | 1.862,980 | 904,000 | 17.149,400 |
| 30.06.2025 | 21:59:31.213 | 19,020 BZ | 98 | 1.863,960 | 806,000 | 15.286,420 |
| 30.06.2025 | 21:55:44.296 | 18,850 BZ | 98 | 1.847,300 | 708,000 | 13.422,460 |
| 30.06.2025 | 21:55:26.708 | 18,850 BZ | 98 | 1.847,300 | 610,000 | 11.575,160 |
| 30.06.2025 | 21:54:03.720 | 18,770 BZ | 98 | 1.839,460 | 512,000 | 9.727,860 |
| 30.06.2025 | 21:53:50.959 | 18,780 BZ | 98 | 1.840,440 | 414,000 | 7.888,400 |
| 30.06.2025 | 21:49:18.050 | 19,020 BZ | 98 | 1.863,960 | 316,000 | 6.047,960 |
| 30.06.2025 | 21:49:13.237 | 19,000 BZ | 98 | 1.862,000 | 218,000 | 4.184,000 |
| 30.06.2025 | 18:21:34.274 | 19,610 G | - | - | 120,000 | 2.322,000 |
| 30.06.2025 | 17:15:43.155 | 19,830 G | - | - | 120,000 | 2.322,000 |