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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 21:13:28.720 | 36,030 G | - | - | 21.149,000 | 759.798,940 |
| 26.06.2026 | 21:13:28.720 | 36,030 G | - | - | 21.149,000 | 759.798,940 |
| 26.06.2026 | 20:58:05.878 | 35,970 BZ | 50 | 1.798,500 | 21.149,000 | 759.798,940 |
| 26.06.2026 | 20:57:55.885 | 35,940 BZ | 50 | 1.797,000 | 21.099,000 | 758.000,440 |
| 26.06.2026 | 20:47:04.050 | 36,040 BZ | 100 | 3.604,000 | 21.049,000 | 756.203,440 |
| 26.06.2026 | 20:46:59.975 | 36,030 BZ | 100 | 3.603,000 | 20.949,000 | 752.599,440 |
| 26.06.2026 | 20:33:56.228 | 36,110 G | - | - | 20.849,000 | 748.996,440 |
| 26.06.2026 | 20:04:20.791 | 36,180 BZ | 20 | 723,600 | 20.849,000 | 748.996,440 |
| 26.06.2026 | 20:04:15.844 | 36,180 BZ | 20 | 723,600 | 20.829,000 | 748.272,840 |
| 26.06.2026 | 19:36:04.088 | 36,210 BZ | 70 | 2.534,700 | 20.809,000 | 747.549,240 |
| 26.06.2026 | 19:36:00.364 | 36,210 BZ | 70 | 2.534,700 | 20.739,000 | 745.014,540 |
| 26.06.2026 | 19:25:04.799 | 36,170 BZ | 41 | 1.482,970 | 20.669,000 | 742.479,840 |
| 26.06.2026 | 19:24:48.505 | 36,180 BZ | 41 | 1.483,380 | 20.628,000 | 740.996,870 |
| 26.06.2026 | 18:31:56.942 | 36,160 G | - | - | 20.587,000 | 739.513,490 |
| 26.06.2026 | 18:30:27.987 | 36,130 BZ | 70 | 2.529,100 | 20.587,000 | 739.513,490 |
| 26.06.2026 | 18:30:18.035 | 36,130 BZ | 70 | 2.529,100 | 20.517,000 | 736.984,390 |
| 26.06.2026 | 18:21:00.244 | 36,120 BZ | 100 | 3.612,000 | 20.447,000 | 734.455,290 |
| 26.06.2026 | 18:18:03.406 | 36,180 BZ | 40 | 1.447,200 | 20.347,000 | 730.843,290 |
| 26.06.2026 | 18:15:16.134 | 36,140 BZ | 40 | 1.445,600 | 20.307,000 | 729.396,090 |
| 26.06.2026 | 18:12:16.726 | 36,170 BZ | 30 | 1.085,100 | 20.267,000 | 727.950,490 |
| 26.06.2026 | 18:12:11.689 | 36,180 BZ | 30 | 1.085,400 | 20.237,000 | 726.865,390 |
| 26.06.2026 | 18:10:59.734 | 36,180 BZ | 50 | 1.809,000 | 20.207,000 | 725.779,990 |
| 26.06.2026 | 18:10:49.179 | 36,190 BZ | 50 | 1.809,500 | 20.157,000 | 723.970,990 |
| 26.06.2026 | 18:08:04.032 | 36,210 BZ | 25 | 905,250 | 20.107,000 | 722.161,490 |
| 26.06.2026 | 18:07:39.748 | 36,220 BZ | 25 | 905,500 | 20.082,000 | 721.256,240 |
| 26.06.2026 | 18:03:36.798 | 36,250 BZ | 15 | 543,750 | 20.057,000 | 720.350,740 |
| 26.06.2026 | 18:03:22.458 | 36,260 BZ | 15 | 543,900 | 20.042,000 | 719.806,990 |
| 26.06.2026 | 17:51:08.029 | 36,200 BZ | 160 | 5.792,000 | 20.027,000 | 719.263,090 |
| 26.06.2026 | 17:48:22.230 | 36,270 BZ | 28 | 1.015,560 | 19.867,000 | 713.471,090 |
| 26.06.2026 | 17:48:16.626 | 36,280 BZ | 28 | 1.015,840 | 19.839,000 | 712.455,530 |
| 26.06.2026 | 17:41:21.676 | 36,290 BZ | 24 | 870,960 | 19.811,000 | 711.439,690 |
| 26.06.2026 | 17:41:17.066 | 36,300 BZ | 24 | 871,200 | 19.787,000 | 710.568,730 |
| 26.06.2026 | 17:40:06.205 | 36,280 BZ | 75 | 2.721,000 | 19.763,000 | 709.697,530 |
| 26.06.2026 | 17:40:01.971 | 36,290 BZ | 75 | 2.721,750 | 19.688,000 | 706.976,530 |
| 26.06.2026 | 17:37:45.404 | 36,290 BZ | 27 | 979,830 | 19.613,000 | 704.254,780 |
| 26.06.2026 | 17:37:40.927 | 36,270 BZ | 27 | 979,290 | 19.586,000 | 703.274,950 |
| 26.06.2026 | 17:36:38.496 | 36,250 BZ | 140 | 5.075,000 | 19.559,000 | 702.295,660 |
| 26.06.2026 | 17:36:33.787 | 36,250 BZ | 140 | 5.075,000 | 19.419,000 | 697.220,660 |
| 26.06.2026 | 17:36:31.828 | 36,240 BZ | 50 | 1.812,000 | 19.279,000 | 692.145,660 |
| 26.06.2026 | 17:36:25.840 | 36,240 BZ | 50 | 1.812,000 | 19.229,000 | 690.333,660 |
| 26.06.2026 | 17:36:11.697 | 36,220 BZ | 690 | 24.991,800 | 19.179,000 | 688.521,660 |
| 26.06.2026 | 17:34:52.546 | 36,180 BZ | 126 | 4.558,680 | 18.489,000 | 663.529,860 |
| 26.06.2026 | 17:34:47.619 | 36,190 BZ | 126 | 4.559,940 | 18.363,000 | 658.971,180 |
| 26.06.2026 | 17:33:48.541 | 36,200 BZ | 25 | 905,000 | 18.237,000 | 654.411,240 |
| 26.06.2026 | 17:33:35.728 | 36,210 BZ | 25 | 905,250 | 18.212,000 | 653.506,240 |
| 26.06.2026 | 17:33:09.751 | 36,230 BZ | 331 | 11.992,130 | 18.187,000 | 652.600,990 |
| 26.06.2026 | 17:33:04.527 | 36,240 BZ | 331 | 11.995,440 | 17.856,000 | 640.608,860 |
| 26.06.2026 | 17:31:09.217 | 36,240 BZ | 100 | 3.624,000 | 17.525,000 | 628.613,420 |
| 26.06.2026 | 17:30:18.319 | 36,240 BZ | 2.325 | 84.258,000 | 17.425,000 | 624.989,420 |
| 26.06.2026 | 17:29:59.087 | 36,200 BZ | 100 | 3.620,000 | 15.100,000 | 540.731,420 |
| 26.06.2026 | 17:28:42.584 | 36,120 BZ | 125 | 4.515,000 | 15.000,000 | 537.111,420 |
| 26.06.2026 | 17:28:13.913 | 36,130 BZ | 125 | 4.516,250 | 14.875,000 | 532.596,420 |
| 26.06.2026 | 17:28:07.750 | 36,130 BZ | 50 | 1.806,500 | 14.750,000 | 528.080,170 |
| 26.06.2026 | 17:28:04.242 | 36,140 BZ | 50 | 1.807,000 | 14.700,000 | 526.273,670 |
| 26.06.2026 | 17:21:55.046 | 36,050 BZ | 60 | 2.163,000 | 14.580,000 | 521.941,070 |
| 26.06.2026 | 17:21:41.120 | 36,050 BZ | 10 | 360,500 | 14.520,000 | 519.778,070 |
| 26.06.2026 | 17:17:49.316 | 36,050 BZ | 222 | 8.003,100 | 14.510,000 | 519.417,570 |
| 26.06.2026 | 17:17:31.356 | 36,030 BZ | 222 | 7.998,660 | 14.288,000 | 511.414,470 |
| 26.06.2026 | 17:15:09.156 | 35,960 BZ | 111 | 3.991,560 | 14.066,000 | 503.415,810 |
| 26.06.2026 | 17:14:42.431 | 35,970 BZ | 111 | 3.992,670 | 13.955,000 | 499.424,250 |
| 26.06.2026 | 17:13:52.351 | 35,980 BZ | 41 | 1.475,180 | 13.844,000 | 495.431,580 |
| 26.06.2026 | 17:13:36.012 | 35,990 BZ | 41 | 1.475,590 | 13.803,000 | 493.956,400 |
| 26.06.2026 | 17:11:24.505 | 36,010 BZ | 100 | 3.601,000 | 13.762,000 | 492.480,810 |
| 26.06.2026 | 17:08:58.721 | 36,020 BZ | 100 | 3.602,000 | 13.662,000 | 488.879,810 |
| 26.06.2026 | 17:04:25.769 | 36,060 BZ | 50 | 1.803,000 | 13.562,000 | 485.277,810 |
| 26.06.2026 | 17:04:19.478 | 36,070 BZ | 50 | 1.803,500 | 13.512,000 | 483.474,810 |
| 26.06.2026 | 17:03:55.782 | 36,100 BZ | 30 | 1.083,000 | 13.462,000 | 481.671,310 |
| 26.06.2026 | 17:03:21.127 | 36,080 BZ | 30 | 1.082,400 | 13.432,000 | 480.588,310 |
| 26.06.2026 | 17:02:01.828 | 36,090 BZ | 220 | 7.939,800 | 13.402,000 | 479.505,910 |
| 26.06.2026 | 17:01:57.386 | 36,090 BZ | 220 | 7.939,800 | 13.182,000 | 471.566,110 |
| 26.06.2026 | 16:57:36.964 | 36,040 BZ | 41 | 1.477,640 | 12.962,000 | 463.626,310 |
| 26.06.2026 | 16:57:23.587 | 36,050 BZ | 41 | 1.478,050 | 12.921,000 | 462.148,670 |
| 26.06.2026 | 16:55:54.113 | 35,980 BZ | 277 | 9.966,460 | 12.880,000 | 460.670,620 |
| 26.06.2026 | 16:55:48.818 | 36,000 BZ | 277 | 9.972,000 | 12.603,000 | 450.704,160 |
| 26.06.2026 | 16:53:26.594 | 35,980 BZ | 42 | 1.511,160 | 12.326,000 | 440.732,160 |
| 26.06.2026 | 16:53:21.001 | 35,990 BZ | 42 | 1.511,580 | 12.284,000 | 439.221,000 |
| 26.06.2026 | 16:50:34.856 | 36,000 BZ | 28 | 1.008,000 | 12.242,000 | 437.709,420 |
| 26.06.2026 | 16:39:56.643 | 35,940 BZ | 27 | 970,380 | 12.186,000 | 435.693,140 |
| 26.06.2026 | 16:39:52.087 | 35,960 BZ | 27 | 970,920 | 12.159,000 | 434.722,760 |
| 26.06.2026 | 16:37:43.629 | 35,960 BZ | 33 | 1.186,680 | 12.132,000 | 433.751,840 |
| 26.06.2026 | 16:36:29.952 | 35,970 BZ | 33 | 1.187,010 | 12.099,000 | 432.565,160 |
| 26.06.2026 | 16:34:45.959 | 36,040 BZ | 30 | 1.081,200 | 12.066,000 | 431.378,150 |
| 26.06.2026 | 16:34:11.800 | 36,050 BZ | 30 | 1.081,500 | 12.036,000 | 430.296,950 |
| 26.06.2026 | 16:21:11.830 | 36,070 BZ | 525 | 18.936,750 | 12.006,000 | 429.215,450 |
| 26.06.2026 | 16:21:02.469 | 36,080 BZ | 105 | 3.788,400 | 11.481,000 | 410.278,700 |
| 26.06.2026 | 16:20:45.186 | 36,070 G | - | - | 11.376,000 | 406.490,300 |
| 26.06.2026 | 16:19:23.432 | 35,970 BZ | 420 | 15.107,400 | 11.376,000 | 406.490,300 |
| 26.06.2026 | 16:17:00.988 | 36,020 BZ | 80 | 2.881,600 | 10.956,000 | 391.382,900 |
| 26.06.2026 | 16:16:36.144 | 36,040 BZ | 30 | 1.081,200 | 10.876,000 | 388.501,300 |
| 26.06.2026 | 16:14:30.100 | 36,010 BZ | 300 | 10.803,000 | 10.796,000 | 385.618,100 |
| 26.06.2026 | 16:14:11.849 | 36,030 BZ | 251 | 9.043,530 | 10.196,000 | 364.015,100 |
| 26.06.2026 | 16:13:40.900 | 36,020 G | - | - | 9.945,000 | 354.971,570 |
| 26.06.2026 | 16:12:32.777 | 36,000 BZ | 251 | 9.036,000 | 9.945,000 | 354.971,570 |
| 26.06.2026 | 16:09:11.189 | 36,000 BZ | 251 | 9.036,000 | 9.443,000 | 336.899,570 |
| 26.06.2026 | 16:08:05.007 | 35,970 BZ | 110 | 3.956,700 | 9.192,000 | 327.863,570 |
| 26.06.2026 | 16:08:00.220 | 35,970 BZ | 110 | 3.956,700 | 9.082,000 | 323.906,870 |
| 26.06.2026 | 16:03:50.408 | 35,880 BZ | 200 | 7.176,000 | 8.972,000 | 319.950,170 |
| 26.06.2026 | 16:03:41.303 | 35,880 BZ | 200 | 7.176,000 | 8.772,000 | 312.774,170 |
| 26.06.2026 | 16:02:33.182 | 35,850 BZ | 419 | 15.021,150 | 8.572,000 | 305.598,170 |
| 26.06.2026 | 16:02:28.154 | 35,870 BZ | 419 | 15.029,530 | 8.153,000 | 290.577,020 |