S&P 500 Index/KO/Call [endlos]/MS
WKN MG6CRF
ISIN DE000MG6CRF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20:57:55.072 | 39,250 G | - | - | 18.035,000 | 708.086,880 |
| 02.10.2026 | 20:57:55.072 | 39,250 G | - | - | 18.035,000 | 708.086,880 |
| 02.10.2026 | 19:21:46.825 | 39,220 G | - | - | 18.035,000 | 708.086,880 |
| 02.10.2026 | 19:08:17.741 | 39,260 BZ | 25 | 981,500 | 18.035,000 | 708.086,880 |
| 02.10.2026 | 19:08:12.663 | 39,250 BZ | 25 | 981,250 | 18.010,000 | 707.105,380 |
| 02.10.2026 | 18:10:05.601 | 39,300 BZ | 27 | 1.061,100 | 17.985,000 | 706.124,130 |
| 02.10.2026 | 18:09:52.692 | 39,290 BZ | 27 | 1.060,830 | 17.958,000 | 705.063,030 |
| 02.10.2026 | 17:53:43.576 | 39,230 BZ | 30 | 1.176,900 | 17.931,000 | 704.002,200 |
| 02.10.2026 | 17:53:03.222 | 39,240 BZ | 30 | 1.177,200 | 17.901,000 | 702.825,300 |
| 02.10.2026 | 17:43:47.960 | 39,240 BZ | 16 | 627,840 | 17.871,000 | 701.648,100 |
| 02.10.2026 | 17:43:33.815 | 39,230 BZ | 16 | 627,680 | 17.855,000 | 701.020,260 |
| 02.10.2026 | 17:37:29.564 | 39,230 BZ | 34 | 1.333,820 | 17.839,000 | 700.392,580 |
| 02.10.2026 | 17:37:05.574 | 39,220 BZ | 34 | 1.333,480 | 17.805,000 | 699.058,760 |
| 02.10.2026 | 17:27:28.340 | 39,180 BZ | 105 | 4.113,900 | 17.771,000 | 697.725,280 |
| 02.10.2026 | 17:27:20.212 | 39,180 BZ | 105 | 4.113,900 | 17.666,000 | 693.611,380 |
| 02.10.2026 | 17:21:56.838 | 39,160 BZ | 420 | 16.447,200 | 17.141,000 | 673.050,280 |
| 02.10.2026 | 16:21:25.182 | 39,430 BZ | 15 | 591,450 | 16.721,000 | 656.603,080 |
| 02.10.2026 | 16:21:16.675 | 39,420 BZ | 15 | 591,300 | 16.706,000 | 656.011,630 |
| 02.10.2026 | 16:18:56.516 | 39,400 BZ | 110 | 4.334,000 | 16.581,000 | 651.085,230 |
| 02.10.2026 | 16:12:32.137 | 39,350 BZ | 140 | 5.509,000 | 16.471,000 | 646.751,230 |
| 02.10.2026 | 16:00:24.929 | 39,290 BZ | 41 | 1.610,890 | 16.191,000 | 635.734,630 |
| 02.10.2026 | 15:51:06.631 | 39,430 BZ | 419 | 16.521,170 | 15.690,000 | 616.003,430 |
| 02.10.2026 | 15:49:42.270 | 39,410 BZ | 331 | 13.044,710 | 15.271,000 | 599.482,260 |
| 02.10.2026 | 15:49:36.733 | 39,420 BZ | 331 | 13.048,020 | 14.940,000 | 586.437,550 |
| 02.10.2026 | 15:48:07.500 | 39,470 BZ | 100 | 3.947,000 | 14.609,000 | 573.389,530 |
| 02.10.2026 | 15:48:03.701 | 39,470 BZ | 100 | 3.947,000 | 14.509,000 | 569.442,530 |
| 02.10.2026 | 15:45:03.009 | 39,490 BZ | 251 | 9.911,990 | 14.209,000 | 557.594,530 |
| 02.10.2026 | 15:44:50.619 | 39,480 BZ | 251 | 9.909,480 | 13.958,000 | 547.682,540 |
| 02.10.2026 | 15:41:17.701 | 39,410 BZ | 100 | 3.941,000 | 13.707,000 | 537.773,060 |
| 02.10.2026 | 15:41:11.413 | 39,400 BZ | 100 | 3.940,000 | 13.607,000 | 533.832,060 |
| 02.10.2026 | 15:39:10.026 | 39,420 BZ | 251 | 9.894,420 | 13.507,000 | 529.892,060 |
| 02.10.2026 | 15:39:03.617 | 39,420 BZ | 251 | 9.894,420 | 13.256,000 | 519.997,640 |
| 02.10.2026 | 15:34:41.058 | 39,410 BZ | 50 | 1.970,500 | 13.005,000 | 510.103,220 |
| 02.10.2026 | 15:34:35.935 | 39,400 BZ | 50 | 1.970,000 | 12.955,000 | 508.132,720 |
| 02.10.2026 | 15:32:36.420 | 39,350 BZ | 38 | 1.495,300 | 12.819,000 | 502.777,520 |
| 02.10.2026 | 15:32:35.264 | 39,350 BZ | 120 | 4.722,000 | 12.781,000 | 501.282,220 |
| 02.10.2026 | 15:32:29.855 | 39,340 BZ | 120 | 4.720,800 | 12.661,000 | 496.560,220 |
| 02.10.2026 | 15:31:58.670 | 39,320 BZ | 420 | 16.514,400 | 12.541,000 | 491.839,420 |
| 02.10.2026 | 15:30:42.260 | 39,370 BZ | 2.325 | 91.535,250 | 11.701,000 | 458.798,020 |
| 02.10.2026 | 15:27:53.631 | 39,410 BZ | 420 | 16.552,200 | 9.376,000 | 367.262,770 |
| 02.10.2026 | 15:27:46.694 | 39,430 BZ | 420 | 16.560,600 | 8.956,000 | 350.710,570 |
| 02.10.2026 | 15:19:03.027 | 39,440 BZ | 41 | 1.617,040 | 8.536,000 | 334.149,970 |
| 02.10.2026 | 15:18:59.098 | 39,430 BZ | 41 | 1.616,630 | 8.495,000 | 332.532,930 |
| 02.10.2026 | 15:17:55.697 | 39,450 BZ | 75 | 2.958,750 | 8.454,000 | 330.916,300 |
| 02.10.2026 | 15:17:44.022 | 39,440 BZ | 75 | 2.958,000 | 8.379,000 | 327.957,550 |
| 02.10.2026 | 15:01:20.893 | 39,430 BZ | 112 | 4.416,160 | 8.304,000 | 324.999,550 |
| 02.10.2026 | 14:57:15.657 | 39,410 BZ | 304 | 11.980,640 | 8.192,000 | 320.583,390 |
| 02.10.2026 | 14:57:01.758 | 39,420 BZ | 304 | 11.983,680 | 7.888,000 | 308.602,750 |
| 02.10.2026 | 14:56:13.396 | 39,420 BZ | 222 | 8.751,240 | 7.584,000 | 296.619,070 |
| 02.10.2026 | 14:56:06.991 | 39,410 BZ | 222 | 8.749,020 | 7.362,000 | 287.867,830 |
| 02.10.2026 | 14:54:36.509 | 39,410 G | - | - | 7.140,000 | 279.118,810 |
| 02.10.2026 | 14:48:13.922 | 39,410 BZ | 500 | 19.705,000 | 7.140,000 | 279.118,810 |
| 02.10.2026 | 14:46:40.780 | 39,400 BZ | 500 | 19.700,000 | 6.640,000 | 259.413,810 |
| 02.10.2026 | 14:33:24.581 | 39,400 BZ | 33 | 1.300,200 | 6.140,000 | 239.713,810 |
| 02.10.2026 | 14:33:04.023 | 39,400 BZ | 33 | 1.300,200 | 6.107,000 | 238.413,610 |
| 02.10.2026 | 13:57:22.936 | 39,190 BZ | 126 | 4.937,940 | 6.074,000 | 237.113,410 |
| 02.10.2026 | 13:56:15.659 | 39,180 BZ | 126 | 4.936,680 | 5.948,000 | 232.175,470 |
| 02.10.2026 | 13:45:07.013 | 39,180 BZ | 177 | 6.934,860 | 5.822,000 | 227.238,790 |
| 02.10.2026 | 13:44:00.179 | 39,170 BZ | 177 | 6.933,090 | 5.645,000 | 220.303,930 |
| 02.10.2026 | 12:28:46.413 | 39,150 G | - | - | 5.468,000 | 213.370,840 |
| 02.10.2026 | 12:05:02.661 | 39,130 BZ | 100 | 3.913,000 | 5.468,000 | 213.370,840 |
| 02.10.2026 | 12:01:35.341 | 39,150 BZ | 100 | 3.915,000 | 5.368,000 | 209.457,840 |
| 02.10.2026 | 11:58:37.858 | 39,140 BZ | 220 | 8.610,800 | 5.268,000 | 205.542,840 |
| 02.10.2026 | 11:58:20.198 | 39,150 BZ | 220 | 8.613,000 | 5.048,000 | 196.932,040 |
| 02.10.2026 | 11:28:51.215 | 39,160 BZ | 41 | 1.605,560 | 4.828,000 | 188.319,040 |
| 02.10.2026 | 11:28:27.115 | 39,160 BZ | 41 | 1.605,560 | 4.787,000 | 186.713,480 |
| 02.10.2026 | 11:08:46.474 | 39,140 BZ | 10 | 391,400 | 4.746,000 | 185.107,920 |
| 02.10.2026 | 10:57:17.673 | 39,170 BZ | 10 | 391,700 | 4.736,000 | 184.716,520 |
| 02.10.2026 | 10:26:13.590 | 39,090 G | - | - | 4.726,000 | 184.324,820 |
| 02.10.2026 | 10:20:18.612 | 39,100 BZ | 166 | 6.490,600 | 4.726,000 | 184.324,820 |
| 02.10.2026 | 10:20:13.007 | 39,110 BZ | 166 | 6.492,260 | 4.560,000 | 177.834,220 |
| 02.10.2026 | 10:11:56.892 | 39,120 BZ | 68 | 2.660,160 | 4.394,000 | 171.341,960 |
| 02.10.2026 | 10:10:39.764 | 39,110 BZ | 68 | 2.659,480 | 4.326,000 | 168.681,800 |
| 02.10.2026 | 10:08:45.568 | 39,100 BZ | 10 | 391,000 | 4.258,000 | 166.022,320 |
| 02.10.2026 | 10:08:41.211 | 39,090 BZ | 10 | 390,900 | 4.248,000 | 165.631,320 |
| 02.10.2026 | 10:02:46.498 | 39,080 BZ | 111 | 4.337,880 | 4.238,000 | 165.240,420 |
| 02.10.2026 | 10:00:21.149 | 39,070 BZ | 111 | 4.336,770 | 4.127,000 | 160.902,540 |
| 02.10.2026 | 09:56:59.915 | 39,060 BZ | 50 | 1.953,000 | 4.016,000 | 156.565,770 |
| 02.10.2026 | 09:56:40.071 | 39,050 BZ | 50 | 1.952,500 | 3.966,000 | 154.612,770 |
| 02.10.2026 | 09:43:53.967 | 39,000 BZ | 43 | 1.677,000 | 3.916,000 | 152.660,270 |
| 02.10.2026 | 09:41:58.520 | 38,990 BZ | 43 | 1.676,570 | 3.873,000 | 150.983,270 |
| 02.10.2026 | 09:41:32.620 | 38,990 BZ | 100 | 3.899,000 | 3.830,000 | 149.306,700 |
| 02.10.2026 | 09:41:25.908 | 39,000 BZ | 100 | 3.900,000 | 3.730,000 | 145.407,700 |
| 02.10.2026 | 09:38:09.343 | 39,000 BZ | 270 | 10.530,000 | 3.630,000 | 141.507,700 |
| 02.10.2026 | 09:37:59.740 | 39,000 BZ | 270 | 10.530,000 | 3.360,000 | 130.977,700 |
| 02.10.2026 | 09:36:55.745 | 39,000 BZ | 50 | 1.950,000 | 3.090,000 | 120.447,700 |
| 02.10.2026 | 09:36:50.973 | 38,990 BZ | 50 | 1.949,500 | 3.040,000 | 118.497,700 |
| 02.10.2026 | 09:32:31.890 | 38,980 BZ | 500 | 19.490,000 | 2.490,000 | 97.063,200 |
| 02.10.2026 | 09:32:12.923 | 38,970 BZ | 900 | 35.073,000 | 1.990,000 | 77.573,200 |
| 02.10.2026 | 09:32:06.627 | 38,980 BZ | 290 | 11.304,200 | 1.090,000 | 42.500,200 |
| 02.10.2026 | 09:04:39.577 | 39,000 BZ | 400 | 15.600,000 | 800,000 | 31.196,000 |
| 02.10.2026 | 09:04:18.904 | 38,990 BZ | 400 | 15.596,000 | 400,000 | 15.596,000 |
| 02.10.2026 | 08:37:34.186 | 38,990 G | - | - | - | - |
| 01.10.2026 | 20:42:05.265 | 38,900 G | - | - | - | - |
| 01.10.2026 | 20:42:05.265 | 38,900 G | - | - | - | - |
| 01.10.2026 | 20:41:52.662 | 38,900 G | - | - | - | - |
| 01.10.2026 | 18:39:44.958 | 38,700 G | - | - | - | - |
| 01.10.2026 | 16:24:08.145 | 38,390 G | - | - | - | - |
| 01.10.2026 | 16:23:30.637 | 38,330 G | - | - | - | - |
| 01.10.2026 | 13:50:36.653 | 38,790 G | - | - | - | - |