NASDAQ 100/KO/Put [endlos]/MS
WKN MJ6F3S
ISIN DE000MJ6F3S5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 20:47:29.225 | 8,030 G | - | - | 10.159,000 | 84.605,120 |
| 19.12.2025 | 20:47:29.225 | 8,030 G | - | - | 10.159,000 | 84.605,120 |
| 19.12.2025 | 20:43:17.413 | 8,020 G | - | - | 10.159,000 | 84.605,120 |
| 19.12.2025 | 19:21:10.566 | 8,090 BZ | 265 | 2.143,850 | 10.159,000 | 84.605,120 |
| 19.12.2025 | 19:21:06.436 | 8,070 BZ | 265 | 2.138,550 | 9.894,000 | 82.461,270 |
| 19.12.2025 | 19:19:42.651 | 8,030 BZ | 140 | 1.124,200 | 9.629,000 | 80.322,720 |
| 19.12.2025 | 19:19:30.560 | 8,010 BZ | 140 | 1.121,400 | 9.489,000 | 79.198,520 |
| 19.12.2025 | 19:14:14.797 | 8,070 BZ | 130 | 1.049,100 | 9.349,000 | 78.077,120 |
| 19.12.2025 | 19:13:57.646 | 8,080 BZ | 130 | 1.050,400 | 9.219,000 | 77.028,020 |
| 19.12.2025 | 19:07:13.272 | 8,030 G | - | - | 9.089,000 | 75.977,620 |
| 19.12.2025 | 19:05:48.864 | 8,040 BZ | 130 | 1.045,200 | 9.089,000 | 75.977,620 |
| 19.12.2025 | 19:05:23.457 | 8,020 BZ | 130 | 1.042,600 | 8.959,000 | 74.932,420 |
| 19.12.2025 | 19:02:06.762 | 8,130 BZ | 125 | 1.016,250 | 8.829,000 | 73.889,820 |
| 19.12.2025 | 19:01:43.619 | 8,130 BZ | 125 | 1.016,250 | 8.704,000 | 72.873,570 |
| 19.12.2025 | 19:00:57.711 | 8,160 BZ | 384 | 3.133,440 | 8.579,000 | 71.857,320 |
| 19.12.2025 | 19:00:52.330 | 8,150 BZ | 384 | 3.129,600 | 8.195,000 | 68.723,880 |
| 19.12.2025 | 18:51:20.650 | 8,030 BZ | 129 | 1.035,870 | 7.811,000 | 65.594,280 |
| 19.12.2025 | 18:51:15.142 | 8,050 BZ | 129 | 1.038,450 | 7.682,000 | 64.558,410 |
| 19.12.2025 | 18:50:11.468 | 8,130 G | - | - | 7.553,000 | 63.519,960 |
| 19.12.2025 | 18:37:11.327 | 8,160 BZ | 125 | 1.020,000 | 7.553,000 | 63.519,960 |
| 19.12.2025 | 18:36:30.651 | 8,170 BZ | 125 | 1.021,250 | 7.428,000 | 62.499,960 |
| 19.12.2025 | 18:33:07.438 | 8,220 BZ | 130 | 1.068,600 | 7.303,000 | 61.478,710 |
| 19.12.2025 | 18:32:26.961 | 8,210 BZ | 130 | 1.067,300 | 7.173,000 | 60.410,110 |
| 19.12.2025 | 18:31:59.042 | 8,240 BZ | 770 | 6.344,800 | 7.043,000 | 59.342,810 |
| 19.12.2025 | 18:22:31.449 | 8,200 BZ | 220 | 1.804,000 | 6.273,000 | 52.998,010 |
| 19.12.2025 | 18:21:07.869 | 8,090 BZ | 220 | 1.779,800 | 6.053,000 | 51.194,010 |
| 19.12.2025 | 18:17:37.800 | 8,180 BZ | 300 | 2.454,000 | 5.833,000 | 49.414,210 |
| 19.12.2025 | 18:17:32.884 | 8,200 BZ | 300 | 2.460,000 | 5.533,000 | 46.960,210 |
| 19.12.2025 | 18:08:42.358 | 8,390 BZ | 250 | 2.097,500 | 5.233,000 | 44.500,210 |
| 19.12.2025 | 18:08:13.782 | 8,410 BZ | 250 | 2.102,500 | 4.983,000 | 42.402,710 |
| 19.12.2025 | 17:35:32.169 | 8,290 BZ | 123 | 1.019,670 | 4.733,000 | 40.300,210 |
| 19.12.2025 | 17:35:03.598 | 8,360 BZ | 123 | 1.028,280 | 4.610,000 | 39.280,540 |
| 19.12.2025 | 17:33:16.466 | 8,290 BZ | 123 | 1.019,670 | 4.487,000 | 38.252,260 |
| 19.12.2025 | 17:33:05.913 | 8,310 BZ | 123 | 1.022,130 | 4.364,000 | 37.232,590 |
| 19.12.2025 | 17:29:07.482 | 8,400 BZ | 121 | 1.016,400 | 4.241,000 | 36.210,460 |
| 19.12.2025 | 17:28:26.604 | 8,440 BZ | 121 | 1.021,240 | 4.120,000 | 35.194,060 |
| 19.12.2025 | 17:26:34.876 | 8,400 BZ | 121 | 1.016,400 | 3.999,000 | 34.172,820 |
| 19.12.2025 | 17:26:24.817 | 8,410 BZ | 121 | 1.017,610 | 3.878,000 | 33.156,420 |
| 19.12.2025 | 17:23:45.149 | 8,480 BZ | 121 | 1.026,080 | 3.757,000 | 32.138,810 |
| 19.12.2025 | 17:23:19.432 | 8,420 BZ | 121 | 1.018,820 | 3.636,000 | 31.112,730 |
| 19.12.2025 | 17:21:38.689 | 8,400 G | - | - | 3.515,000 | 30.093,910 |
| 19.12.2025 | 17:18:10.015 | 8,410 BZ | 121 | 1.017,610 | 3.515,000 | 30.093,910 |
| 19.12.2025 | 17:17:56.932 | 8,450 BZ | 121 | 1.022,450 | 3.394,000 | 29.076,300 |
| 19.12.2025 | 17:17:00.264 | 8,390 BZ | 121 | 1.015,190 | 3.273,000 | 28.053,850 |
| 19.12.2025 | 17:16:40.053 | 8,430 BZ | 121 | 1.020,030 | 3.152,000 | 27.038,660 |
| 19.12.2025 | 17:14:43.072 | 8,470 BZ | 121 | 1.024,870 | 3.031,000 | 26.018,630 |
| 19.12.2025 | 17:14:14.785 | 8,440 BZ | 121 | 1.021,240 | 2.910,000 | 24.993,760 |
| 19.12.2025 | 17:13:49.583 | 8,470 BZ | 589 | 4.988,830 | 2.789,000 | 23.972,520 |
| 19.12.2025 | 17:12:25.922 | 8,260 BZ | 200 | 1.652,000 | 2.200,000 | 18.983,690 |
| 19.12.2025 | 17:11:38.998 | 8,370 BZ | 145 | 1.213,650 | 2.000,000 | 17.331,690 |
| 19.12.2025 | 17:11:28.738 | 8,380 BZ | 145 | 1.215,100 | 1.855,000 | 16.118,040 |
| 19.12.2025 | 17:06:59.852 | 8,490 BZ | 126 | 1.069,740 | 1.710,000 | 14.902,940 |
| 19.12.2025 | 17:06:54.971 | 8,530 BZ | 126 | 1.074,780 | 1.584,000 | 13.833,200 |
| 19.12.2025 | 17:03:07.055 | 8,800 BZ | 118 | 1.038,400 | 1.458,000 | 12.758,420 |
| 19.12.2025 | 17:02:56.863 | 8,820 BZ | 118 | 1.040,760 | 1.340,000 | 11.720,020 |
| 19.12.2025 | 16:59:59.465 | 8,870 BZ | 120 | 1.064,400 | 1.102,000 | 9.608,860 |
| 19.12.2025 | 16:59:53.372 | 8,860 BZ | 120 | 1.063,200 | 982,000 | 8.544,460 |
| 19.12.2025 | 16:59:43.113 | 8,830 BZ | 120 | 1.059,600 | 862,000 | 7.481,260 |
| 19.12.2025 | 16:57:50.546 | 8,900 BZ | 121 | 1.076,900 | 742,000 | 6.421,660 |
| 19.12.2025 | 16:55:45.249 | 8,810 BZ | 121 | 1.066,010 | 621,000 | 5.344,760 |
| 19.12.2025 | 16:46:03.591 | 8,730 BZ | 125 | 1.091,250 | 500,000 | 4.278,750 |
| 19.12.2025 | 16:45:54.358 | 8,700 BZ | 125 | 1.087,500 | 375,000 | 3.187,500 |
| 19.12.2025 | 16:38:19.969 | 8,390 BZ | 125 | 1.048,750 | 250,000 | 2.100,000 |
| 19.12.2025 | 16:38:14.279 | 8,410 BZ | 125 | 1.051,250 | 125,000 | 1.051,250 |
| 19.12.2025 | 16:27:53.654 | 9,030 G | - | - | - | - |
| 19.12.2025 | 15:15:56.772 | 9,960 G | - | - | - | - |
| 19.12.2025 | 14:15:51.948 | 10,320 G | - | - | - | - |
| 19.12.2025 | 13:57:55.968 | 10,420 G | - | - | - | - |
| 19.12.2025 | 12:14:14.929 | 9,970 G | - | - | - | - |
| 19.12.2025 | 11:47:05.995 | 9,710 G | - | - | - | - |
| 19.12.2025 | 10:18:58.360 | 9,800 G | - | - | - | - |
| 19.12.2025 | 08:24:37.621 | 9,970 G | - | - | - | - |
| 18.12.2025 | 20:49:10.950 | 10,780 G | - | - | - | - |
| 18.12.2025 | 20:49:10.950 | 10,780 G | - | - | - | - |
| 18.12.2025 | 19:14:55.566 | 10,040 G | - | - | - | - |
| 18.12.2025 | 18:50:14.504 | 10,300 G | - | - | - | - |
| 18.12.2025 | 17:21:57.026 | 9,620 G | - | - | - | - |
| 18.12.2025 | 16:25:41.242 | 10,570 G | - | - | - | - |
| 18.12.2025 | 16:19:06.079 | 11,400 G | - | - | - | - |
| 18.12.2025 | 14:20:37.465 | 12,000 G | - | - | - | - |
| 18.12.2025 | 13:58:39.285 | 12,090 G | - | - | - | - |
| 18.12.2025 | 12:18:06.136 | 12,090 G | - | - | - | - |
| 18.12.2025 | 12:01:45.069 | 12,190 G | - | - | - | - |
| 18.12.2025 | 11:25:10.730 | 12,340 G | - | - | - | - |
| 18.12.2025 | 09:53:00.180 | 12,380 G | - | - | - | - |
| 17.12.2025 | 15:19:39.412 | 9,320 G | - | - | - | - |
| 17.12.2025 | 15:19:39.412 | 9,320 G | - | - | - | - |
| 17.12.2025 | 14:19:17.095 | 9,320 G | - | - | - | - |
| 17.12.2025 | 13:57:13.383 | 8,880 G | - | - | - | - |
| 17.12.2025 | 12:21:44.148 | 9,070 G | - | - | - | - |
| 17.12.2025 | 11:52:36.729 | 8,980 G | - | - | - | - |
| 17.12.2025 | 10:20:38.492 | 9,370 G | - | - | - | - |
| 17.12.2025 | 08:23:21.814 | 9,470 G | - | - | - | - |
| 16.12.2025 | 20:51:17.388 | 10,220 G | - | - | - | - |
| 16.12.2025 | 20:51:17.388 | 10,220 G | - | - | - | - |
| 16.12.2025 | 20:48:01.509 | 10,380 G | - | - | - | - |
| 16.12.2025 | 19:03:16.923 | 11,300 G | - | - | - | - |
| 16.12.2025 | 18:50:27.331 | 10,990 G | - | - | - | - |
| 16.12.2025 | 17:18:30.676 | 10,950 G | - | - | - | - |
| 16.12.2025 | 16:15:40.118 | 10,500 G | - | - | - | - |