adidas AG/KO/Call [endlos]/MS
WKN ME6ZDL
ISIN DE000ME6ZDL4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20:41:05.325 | 5,300 BZ | 900 | 4.770,000 | 71.735,000 | 307.492,720 |
| 30.07.2026 | 20:41:05.325 | 5,300 BZ | 900 | 4.770,000 | 71.735,000 | 307.492,720 |
| 30.07.2026 | 20:04:52.584 | 5,050 _GT | - | - | 70.835,000 | 302.722,720 |
| 30.07.2026 | 17:23:14.998 | 4,890 BZ | 30 | 146,700 | 70.835,000 | 302.722,720 |
| 30.07.2026 | 17:05:05.117 | 4,490 BZ | 35 | 157,150 | 70.753,000 | 302.327,980 |
| 30.07.2026 | 16:49:58.065 | 4,520 BZ | 510 | 2.305,200 | 70.718,000 | 302.170,830 |
| 30.07.2026 | 16:38:53.479 | 4,620 BZ | 200 | 924,000 | 70.108,000 | 299.416,630 |
| 30.07.2026 | 16:34:26.635 | 4,550 BZ | 100 | 455,000 | 69.908,000 | 298.492,630 |
| 30.07.2026 | 16:32:36.848 | 4,580 BZ | 100 | 458,000 | 69.808,000 | 298.037,630 |
| 30.07.2026 | 16:32:16.846 | 4,560 BZ | 300 | 1.368,000 | 69.708,000 | 297.579,630 |
| 30.07.2026 | 16:31:48.286 | 4,560 BZ | 500 | 2.280,000 | 69.408,000 | 296.211,630 |
| 30.07.2026 | 16:03:15.131 | 4,320 BZ | 175 | 756,000 | 68.908,000 | 293.931,630 |
| 30.07.2026 | 16:02:19.938 | 4,310 BZ | 500 | 2.155,000 | 68.733,000 | 293.175,630 |
| 30.07.2026 | 15:59:24.435 | 4,210 BZ | 175 | 736,750 | 68.233,000 | 291.020,630 |
| 30.07.2026 | 15:57:40.766 | 4,200 BZ | 1.200 | 5.040,000 | 68.058,000 | 290.283,880 |
| 30.07.2026 | 15:57:36.201 | 4,210 BZ | 1.000 | 4.210,000 | 66.858,000 | 285.243,880 |
| 30.07.2026 | 15:55:13.767 | 4,220 BZ | 1.000 | 4.220,000 | 65.858,000 | 281.033,880 |
| 30.07.2026 | 15:51:59.772 | 4,090 BZ | 250 | 1.022,500 | 64.858,000 | 276.813,880 |
| 30.07.2026 | 15:51:50.760 | 4,100 BZ | 250 | 1.025,000 | 64.608,000 | 275.791,380 |
| 30.07.2026 | 15:37:35.750 | 4,040 G | - | - | 64.358,000 | 274.766,380 |
| 30.07.2026 | 15:36:38.446 | 4,070 BZ | 400 | 1.628,000 | 64.358,000 | 274.766,380 |
| 30.07.2026 | 15:35:40.979 | 4,080 BZ | 400 | 1.632,000 | 63.958,000 | 273.138,380 |
| 30.07.2026 | 15:35:05.167 | 4,080 BZ | 250 | 1.020,000 | 63.558,000 | 271.506,380 |
| 30.07.2026 | 15:19:13.199 | 4,210 BZ | 30 | 126,300 | 63.308,000 | 270.486,380 |
| 30.07.2026 | 15:16:36.387 | 4,200 BZ | 150 | 630,000 | 63.278,000 | 270.360,080 |
| 30.07.2026 | 15:16:30.276 | 4,210 BZ | 250 | 1.052,500 | 63.128,000 | 269.730,080 |
| 30.07.2026 | 15:15:50.805 | 4,240 BZ | 50 | 212,000 | 62.878,000 | 268.677,580 |
| 30.07.2026 | 15:13:06.344 | 4,280 BZ | 70 | 299,600 | 62.828,000 | 268.465,580 |
| 30.07.2026 | 15:11:03.085 | 4,310 BZ | 50 | 215,500 | 62.758,000 | 268.165,980 |
| 30.07.2026 | 15:00:41.769 | 4,290 BZ | 200 | 858,000 | 62.708,000 | 267.950,480 |
| 30.07.2026 | 15:00:40.701 | 4,290 BZ | 300 | 1.287,000 | 62.508,000 | 267.092,480 |
| 30.07.2026 | 15:00:35.362 | 4,300 BZ | 300 | 1.290,000 | 62.208,000 | 265.805,480 |
| 30.07.2026 | 14:55:39.988 | 4,210 BZ | 200 | 842,000 | 61.908,000 | 264.515,480 |
| 30.07.2026 | 14:51:49.728 | 4,210 BZ | 2.000 | 8.420,000 | 61.708,000 | 263.673,480 |
| 30.07.2026 | 14:51:45.616 | 4,220 BZ | 2.000 | 8.440,000 | 59.708,000 | 255.253,480 |
| 30.07.2026 | 14:47:33.072 | 4,130 BZ | 600 | 2.478,000 | 57.708,000 | 246.813,480 |
| 30.07.2026 | 14:39:12.024 | 4,100 BZ | 600 | 2.460,000 | 57.108,000 | 244.335,480 |
| 30.07.2026 | 14:37:51.693 | 4,120 BZ | 484 | 1.994,080 | 56.508,000 | 241.875,480 |
| 30.07.2026 | 14:35:13.894 | 4,160 G | - | - | 56.024,000 | 239.881,400 |
| 30.07.2026 | 14:34:25.888 | 4,170 BZ | 2.000 | 8.340,000 | 56.024,000 | 239.881,400 |
| 30.07.2026 | 14:32:57.811 | 4,180 BZ | 2.000 | 8.360,000 | 54.024,000 | 231.541,400 |
| 30.07.2026 | 14:29:09.044 | 4,090 BZ | 250 | 1.022,500 | 52.024,000 | 223.181,400 |
| 30.07.2026 | 14:27:40.645 | 4,060 BZ | 500 | 2.030,000 | 51.774,000 | 222.158,900 |
| 30.07.2026 | 14:10:40.015 | 4,090 BZ | 100 | 409,000 | 51.274,000 | 220.128,900 |
| 30.07.2026 | 14:05:44.036 | 4,090 BZ | 250 | 1.022,500 | 51.174,000 | 219.719,900 |
| 30.07.2026 | 14:03:07.991 | 4,100 BZ | 250 | 1.025,000 | 50.924,000 | 218.697,400 |
| 30.07.2026 | 13:53:29.755 | 4,060 BZ | 250 | 1.015,000 | 50.674,000 | 217.672,400 |
| 30.07.2026 | 13:53:10.539 | 4,070 BZ | 250 | 1.017,500 | 50.424,000 | 216.657,400 |
| 30.07.2026 | 13:50:09.169 | 4,030 BZ | 1.000 | 4.030,000 | 50.174,000 | 215.639,900 |
| 30.07.2026 | 13:48:05.676 | 4,040 BZ | 1.000 | 4.040,000 | 49.174,000 | 211.609,900 |
| 30.07.2026 | 13:40:07.811 | 4,020 BZ | 345 | 1.386,900 | 48.174,000 | 207.569,900 |
| 30.07.2026 | 13:34:17.938 | 4,040 G | - | - | 47.829,000 | 206.183,000 |
| 30.07.2026 | 13:31:48.343 | 4,110 BZ | 380 | 1.561,800 | 47.829,000 | 206.183,000 |
| 30.07.2026 | 13:16:26.620 | 4,080 BZ | 530 | 2.162,400 | 47.449,000 | 204.621,200 |
| 30.07.2026 | 13:06:47.301 | 4,090 BZ | 1.000 | 4.090,000 | 46.919,000 | 202.458,800 |
| 30.07.2026 | 12:56:48.008 | 4,200 BZ | 481 | 2.020,200 | 45.919,000 | 198.368,800 |
| 30.07.2026 | 12:56:31.295 | 4,210 BZ | 481 | 2.025,010 | 45.438,000 | 196.348,600 |
| 30.07.2026 | 12:35:46.433 | 4,150 BZ | 500 | 2.075,000 | 44.957,000 | 194.323,590 |
| 30.07.2026 | 12:35:17.411 | 4,160 G | - | - | 44.457,000 | 192.248,590 |
| 30.07.2026 | 12:31:07.557 | 4,170 BZ | 50 | 208,500 | 44.457,000 | 192.248,590 |
| 30.07.2026 | 12:30:51.434 | 4,180 BZ | 50 | 209,000 | 44.407,000 | 192.040,090 |
| 30.07.2026 | 12:29:05.530 | 4,200 BZ | 1.800 | 7.560,000 | 44.357,000 | 191.831,090 |
| 30.07.2026 | 12:28:18.832 | 4,230 BZ | 1.000 | 4.230,000 | 42.557,000 | 184.271,090 |
| 30.07.2026 | 12:23:13.650 | 4,180 BZ | 800 | 3.344,000 | 41.557,000 | 180.041,090 |
| 30.07.2026 | 12:23:02.847 | 4,180 BZ | 200 | 836,000 | 40.757,000 | 176.697,090 |
| 30.07.2026 | 12:19:29.901 | 4,130 BZ | 100 | 413,000 | 40.557,000 | 175.861,090 |
| 30.07.2026 | 12:19:24.919 | 4,140 BZ | 100 | 414,000 | 40.457,000 | 175.448,090 |
| 30.07.2026 | 12:19:20.234 | 4,120 BZ | 150 | 618,000 | 40.357,000 | 175.034,090 |
| 30.07.2026 | 12:18:43.472 | 4,130 BZ | 150 | 619,500 | 40.207,000 | 174.416,090 |
| 30.07.2026 | 12:12:08.059 | 4,220 BZ | 150 | 633,000 | 40.057,000 | 173.796,590 |
| 30.07.2026 | 12:09:27.956 | 4,240 BZ | 150 | 636,000 | 39.907,000 | 173.163,590 |
| 30.07.2026 | 12:04:27.349 | 4,250 BZ | 380 | 1.615,000 | 39.757,000 | 172.527,590 |
| 30.07.2026 | 12:00:32.277 | 4,280 BZ | 230 | 984,400 | 39.377,000 | 170.912,590 |
| 30.07.2026 | 11:56:14.327 | 4,300 BZ | 150 | 645,000 | 39.147,000 | 169.928,190 |
| 30.07.2026 | 11:55:11.792 | 4,320 BZ | 47 | 203,040 | 38.997,000 | 169.283,190 |
| 30.07.2026 | 11:51:16.901 | 4,340 BZ | 80 | 347,200 | 38.950,000 | 169.080,150 |
| 30.07.2026 | 11:50:55.391 | 4,380 BZ | 300 | 1.314,000 | 38.870,000 | 168.732,950 |
| 30.07.2026 | 11:47:58.189 | 4,380 BZ | 233 | 1.020,540 | 38.570,000 | 167.418,950 |
| 30.07.2026 | 11:47:36.288 | 4,380 BZ | 100 | 438,000 | 38.337,000 | 166.398,410 |
| 30.07.2026 | 11:45:45.112 | 4,370 BZ | 250 | 1.092,500 | 38.237,000 | 165.960,410 |
| 30.07.2026 | 11:45:39.096 | 4,380 BZ | 100 | 438,000 | 37.987,000 | 164.867,910 |
| 30.07.2026 | 11:44:09.423 | 4,370 BZ | 150 | 655,500 | 37.887,000 | 164.429,910 |
| 30.07.2026 | 11:37:10.667 | 4,350 G | - | - | 37.737,000 | 163.774,410 |
| 30.07.2026 | 11:35:00.572 | 4,350 BZ | 1.600 | 6.960,000 | 37.737,000 | 163.774,410 |
| 30.07.2026 | 11:32:29.935 | 4,310 BZ | 200 | 862,000 | 36.137,000 | 156.814,410 |
| 30.07.2026 | 11:29:42.112 | 4,310 BZ | 250 | 1.077,500 | 35.937,000 | 155.952,410 |
| 30.07.2026 | 11:26:14.016 | 4,300 BZ | 2.680 | 11.524,000 | 35.687,000 | 154.874,910 |
| 30.07.2026 | 11:24:56.381 | 4,340 BZ | 750 | 3.255,000 | 33.007,000 | 143.350,910 |
| 30.07.2026 | 11:23:10.825 | 4,320 BZ | 1.000 | 4.320,000 | 32.257,000 | 140.095,910 |
| 30.07.2026 | 11:21:48.689 | 4,380 BZ | 130 | 569,400 | 31.257,000 | 135.775,910 |
| 30.07.2026 | 11:18:05.648 | 4,320 BZ | 100 | 432,000 | 31.127,000 | 135.206,510 |
| 30.07.2026 | 11:17:07.622 | 4,300 BZ | 800 | 3.440,000 | 31.027,000 | 134.774,510 |
| 30.07.2026 | 11:15:30.243 | 4,280 BZ | 200 | 856,000 | 30.227,000 | 131.334,510 |
| 30.07.2026 | 11:15:23.527 | 4,280 BZ | 259 | 1.108,520 | 30.027,000 | 130.478,510 |
| 30.07.2026 | 11:15:11.794 | 4,280 BZ | 600 | 2.568,000 | 29.768,000 | 129.369,990 |
| 30.07.2026 | 11:15:10.502 | 4,280 BZ | 1.000 | 4.280,000 | 29.168,000 | 126.801,990 |
| 30.07.2026 | 11:12:41.455 | 4,320 BZ | 1.000 | 4.320,000 | 28.168,000 | 122.521,990 |
| 30.07.2026 | 11:11:07.038 | 4,270 BZ | 1.000 | 4.270,000 | 27.168,000 | 118.201,990 |
| 30.07.2026 | 11:08:45.368 | 4,300 BZ | 5.165 | 22.209,500 | 26.168,000 | 113.931,990 |
| 30.07.2026 | 11:08:29.083 | 4,310 BZ | 5.000 | 21.550,000 | 21.003,000 | 91.722,490 |