NEXTracker Inc/KO/Call [endlos]/MS
WKN MJ7ULF
ISIN DE000MJ7ULF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21:54:44.065 | 8,170 BZ | 2.000 | 16.340,000 | 362.641,000 | 2.925.434,410 |
| 22.05.2026 | 21:52:33.617 | 8,190 BZ | 100 | 819,000 | 360.641,000 | 2.909.094,410 |
| 22.05.2026 | 21:48:20.516 | 8,190 BZ | 244 | 1.998,360 | 360.541,000 | 2.908.275,410 |
| 22.05.2026 | 21:47:03.658 | 8,170 BZ | 48 | 392,160 | 360.297,000 | 2.906.277,050 |
| 22.05.2026 | 21:45:44.047 | 8,170 BZ | 45 | 367,650 | 360.249,000 | 2.905.884,890 |
| 22.05.2026 | 21:43:44.358 | 8,210 BZ | 487 | 3.998,270 | 360.204,000 | 2.905.517,240 |
| 22.05.2026 | 21:42:38.807 | 8,210 BZ | 80 | 656,800 | 359.717,000 | 2.901.518,970 |
| 22.05.2026 | 21:36:57.242 | 8,220 BZ | 450 | 3.699,000 | 359.269,000 | 2.897.840,890 |
| 22.05.2026 | 21:34:31.982 | 8,200 BZ | 100 | 820,000 | 358.819,000 | 2.894.141,890 |
| 22.05.2026 | 21:22:05.821 | 8,150 BZ | 710 | 5.786,500 | 358.719,000 | 2.893.321,890 |
| 22.05.2026 | 21:21:56.140 | 8,160 BZ | 150 | 1.224,000 | 358.009,000 | 2.887.535,390 |
| 22.05.2026 | 21:20:53.103 | 8,160 BZ | 28 | 228,480 | 357.859,000 | 2.886.311,390 |
| 22.05.2026 | 21:19:26.518 | 8,180 BZ | 555 | 4.539,900 | 357.831,000 | 2.886.082,910 |
| 22.05.2026 | 21:17:25.739 | 8,160 BZ | 600 | 4.896,000 | 357.276,000 | 2.881.543,010 |
| 22.05.2026 | 21:17:09.273 | 8,170 BZ | 46 | 375,820 | 356.676,000 | 2.876.647,010 |
| 22.05.2026 | 21:16:23.142 | 8,180 BZ | 18 | 147,240 | 356.630,000 | 2.876.271,190 |
| 22.05.2026 | 21:14:56.381 | 8,160 BZ | 183 | 1.493,280 | 356.612,000 | 2.876.123,950 |
| 22.05.2026 | 21:13:58.563 | 8,160 BZ | 65 | 530,400 | 356.429,000 | 2.874.630,670 |
| 22.05.2026 | 21:13:38.941 | 8,160 BZ | 18 | 146,880 | 356.364,000 | 2.874.100,270 |
| 22.05.2026 | 21:10:59.339 | 8,100 G | - | - | 356.346,000 | 2.873.953,390 |
| 22.05.2026 | 21:08:31.272 | 8,140 BZ | 50 | 407,000 | 356.346,000 | 2.873.953,390 |
| 22.05.2026 | 21:07:15.300 | 8,110 BZ | 35 | 283,850 | 356.296,000 | 2.873.546,390 |
| 22.05.2026 | 21:06:22.418 | 8,120 BZ | 568 | 4.612,160 | 356.261,000 | 2.873.262,540 |
| 22.05.2026 | 21:03:02.778 | 8,120 BZ | 3.118 | 25.318,160 | 355.693,000 | 2.868.650,380 |
| 22.05.2026 | 20:56:53.430 | 8,140 BZ | 219 | 1.782,660 | 352.575,000 | 2.843.332,220 |
| 22.05.2026 | 20:54:36.467 | 8,150 BZ | 306 | 2.493,900 | 352.356,000 | 2.841.549,560 |
| 22.05.2026 | 20:53:42.660 | 8,150 BZ | 123 | 1.002,450 | 352.050,000 | 2.839.055,660 |
| 22.05.2026 | 20:52:12.985 | 8,140 BZ | 1.000 | 8.140,000 | 351.927,000 | 2.838.053,210 |
| 22.05.2026 | 20:49:57.891 | 8,150 BZ | 120 | 978,000 | 350.927,000 | 2.829.913,210 |
| 22.05.2026 | 20:49:10.602 | 8,130 BZ | 1.350 | 10.975,500 | 350.807,000 | 2.828.935,210 |
| 22.05.2026 | 20:47:20.465 | 8,150 BZ | 270 | 2.200,500 | 349.457,000 | 2.817.959,710 |
| 22.05.2026 | 20:41:01.307 | 8,180 BZ | 200 | 1.636,000 | 346.617,000 | 2.794.713,710 |
| 22.05.2026 | 20:39:31.116 | 8,170 BZ | 432 | 3.529,440 | 346.417,000 | 2.793.077,710 |
| 22.05.2026 | 20:39:15.267 | 8,180 BZ | 182 | 1.488,760 | 345.985,000 | 2.789.548,270 |
| 22.05.2026 | 20:36:54.849 | 8,180 BZ | 250 | 2.045,000 | 345.803,000 | 2.788.059,510 |
| 22.05.2026 | 20:35:46.363 | 8,200 BZ | 956 | 7.839,200 | 345.553,000 | 2.786.014,510 |
| 22.05.2026 | 20:35:01.840 | 8,220 BZ | 200 | 1.644,000 | 344.597,000 | 2.778.175,310 |
| 22.05.2026 | 20:30:42.836 | 8,200 BZ | 100 | 820,000 | 344.397,000 | 2.776.531,310 |
| 22.05.2026 | 20:30:28.681 | 8,200 BZ | 70 | 574,000 | 344.297,000 | 2.775.711,310 |
| 22.05.2026 | 20:18:33.550 | 8,100 BZ | 86 | 696,600 | 343.727,000 | 2.771.032,310 |
| 22.05.2026 | 20:18:22.497 | 8,110 BZ | 65 | 527,150 | 343.641,000 | 2.770.335,710 |
| 22.05.2026 | 20:18:17.978 | 8,110 BZ | 35 | 283,850 | 343.576,000 | 2.769.808,560 |
| 22.05.2026 | 20:18:12.639 | 8,100 BZ | 24.402 | 197.656,200 | 343.541,000 | 2.769.524,710 |
| 22.05.2026 | 20:10:42.081 | 8,130 BZ | 30 | 243,900 | 319.139,000 | 2.571.868,510 |
| 22.05.2026 | 20:09:06.586 | 8,140 BZ | 400 | 3.256,000 | 319.109,000 | 2.571.624,610 |
| 22.05.2026 | 20:09:01.510 | 8,150 BZ | 400 | 3.260,000 | 318.709,000 | 2.568.368,610 |
| 22.05.2026 | 20:07:48.775 | 8,130 BZ | 413 | 3.357,690 | 318.309,000 | 2.565.108,610 |
| 22.05.2026 | 20:07:36.775 | 8,140 BZ | 90 | 732,600 | 317.896,000 | 2.561.750,920 |
| 22.05.2026 | 20:07:32.508 | 8,140 BZ | 123 | 1.001,220 | 317.806,000 | 2.561.018,320 |
| 22.05.2026 | 20:07:21.676 | 8,130 BZ | 200 | 1.626,000 | 317.683,000 | 2.560.017,100 |
| 22.05.2026 | 20:06:41.446 | 8,150 BZ | 1.667 | 13.586,050 | 317.483,000 | 2.558.391,100 |
| 22.05.2026 | 20:06:35.423 | 8,150 BZ | 95 | 774,250 | 315.816,000 | 2.544.805,050 |
| 22.05.2026 | 20:05:14.688 | 8,160 BZ | 20 | 163,200 | 315.721,000 | 2.544.030,800 |
| 22.05.2026 | 20:05:01.283 | 8,160 BZ | 21 | 171,360 | 315.701,000 | 2.543.867,600 |
| 22.05.2026 | 20:04:43.234 | 8,160 BZ | 1.531 | 12.492,960 | 315.680,000 | 2.543.696,240 |
| 22.05.2026 | 20:04:06.378 | 8,160 BZ | 1.650 | 13.464,000 | 314.149,000 | 2.531.203,280 |
| 22.05.2026 | 20:03:56.380 | 8,170 BZ | 1.150 | 9.395,500 | 312.499,000 | 2.517.739,280 |
| 22.05.2026 | 20:01:24.520 | 8,140 BZ | 500 | 4.070,000 | 311.349,000 | 2.508.343,780 |
| 22.05.2026 | 20:01:02.122 | 8,150 BZ | 891 | 7.261,650 | 310.849,000 | 2.504.273,780 |
| 22.05.2026 | 19:59:16.016 | 8,170 BZ | 256 | 2.091,520 | 309.958,000 | 2.497.012,130 |
| 22.05.2026 | 19:58:01.828 | 8,160 BZ | 25 | 204,000 | 309.702,000 | 2.494.920,610 |
| 22.05.2026 | 19:57:09.135 | 8,170 BZ | 80 | 653,600 | 309.677,000 | 2.494.716,610 |
| 22.05.2026 | 19:55:36.043 | 8,160 BZ | 60 | 489,600 | 309.597,000 | 2.494.063,010 |
| 22.05.2026 | 19:55:15.273 | 8,160 BZ | 100 | 816,000 | 309.537,000 | 2.493.573,410 |
| 22.05.2026 | 19:54:40.860 | 8,140 BZ | 250 | 2.035,000 | 309.437,000 | 2.492.757,410 |
| 22.05.2026 | 19:53:04.682 | 8,140 BZ | 120 | 976,800 | 309.187,000 | 2.490.722,410 |
| 22.05.2026 | 19:52:56.504 | 8,130 BZ | 4.865 | 39.552,450 | 309.067,000 | 2.489.745,610 |
| 22.05.2026 | 19:52:51.457 | 8,150 BZ | 300 | 2.445,000 | 304.202,000 | 2.450.193,160 |
| 22.05.2026 | 19:52:22.005 | 8,160 BZ | 500 | 4.080,000 | 303.902,000 | 2.447.748,160 |
| 22.05.2026 | 19:51:14.222 | 8,200 BZ | 125 | 1.025,000 | 303.402,000 | 2.443.668,160 |
| 22.05.2026 | 19:44:49.396 | 8,250 BZ | 200 | 1.650,000 | 303.277,000 | 2.442.643,160 |
| 22.05.2026 | 19:39:45.196 | 8,200 BZ | 305 | 2.501,000 | 303.077,000 | 2.440.993,160 |
| 22.05.2026 | 19:39:23.312 | 8,190 BZ | 200 | 1.638,000 | 302.772,000 | 2.438.492,160 |
| 22.05.2026 | 19:39:06.060 | 8,140 G | - | - | 302.572,000 | 2.436.854,160 |
| 22.05.2026 | 19:36:29.475 | 8,180 BZ | 150 | 1.227,000 | 302.572,000 | 2.436.854,160 |
| 22.05.2026 | 19:34:57.628 | 8,180 BZ | 111 | 907,980 | 302.422,000 | 2.435.627,160 |
| 22.05.2026 | 19:34:03.841 | 8,180 BZ | 40 | 327,200 | 302.311,000 | 2.434.719,180 |
| 22.05.2026 | 19:32:33.840 | 8,180 BZ | 150 | 1.227,000 | 302.271,000 | 2.434.391,980 |
| 22.05.2026 | 19:30:33.325 | 8,200 BZ | 100 | 820,000 | 302.121,000 | 2.433.164,980 |
| 22.05.2026 | 19:29:33.398 | 8,200 BZ | 500 | 4.100,000 | 302.021,000 | 2.432.344,980 |
| 22.05.2026 | 19:24:34.487 | 8,120 BZ | 250 | 2.030,000 | 301.521,000 | 2.428.244,980 |
| 22.05.2026 | 19:23:18.628 | 8,130 BZ | 250 | 2.032,500 | 301.271,000 | 2.426.214,980 |
| 22.05.2026 | 19:22:16.935 | 8,130 BZ | 450 | 3.658,500 | 301.021,000 | 2.424.182,480 |
| 22.05.2026 | 19:21:57.982 | 8,130 BZ | 200 | 1.626,000 | 300.571,000 | 2.420.523,980 |
| 22.05.2026 | 19:21:28.823 | 8,110 BZ | 123 | 997,530 | 300.371,000 | 2.418.897,980 |
| 22.05.2026 | 19:21:03.521 | 8,110 BZ | 54 | 437,940 | 300.248,000 | 2.417.900,450 |
| 22.05.2026 | 19:20:18.748 | 8,110 BZ | 90 | 729,900 | 300.194,000 | 2.417.462,510 |
| 22.05.2026 | 19:18:44.006 | 8,100 BZ | 246 | 1.992,600 | 300.104,000 | 2.416.732,610 |
| 22.05.2026 | 19:18:34.774 | 8,100 BZ | 80 | 648,000 | 299.858,000 | 2.414.740,010 |
| 22.05.2026 | 19:18:22.048 | 8,100 BZ | 123 | 996,300 | 299.778,000 | 2.414.092,010 |
| 22.05.2026 | 19:18:16.238 | 8,100 BZ | 1.238 | 10.027,800 | 299.655,000 | 2.413.095,710 |
| 22.05.2026 | 19:18:03.569 | 8,100 BZ | 3.905 | 31.630,500 | 298.417,000 | 2.403.067,910 |
| 22.05.2026 | 19:17:58.261 | 8,100 BZ | 160 | 1.296,000 | 294.512,000 | 2.371.437,410 |
| 22.05.2026 | 19:17:55.616 | 8,100 BZ | 850 | 6.885,000 | 294.352,000 | 2.370.141,410 |
| 22.05.2026 | 19:17:51.638 | 8,100 BZ | 42.071 | 340.775,100 | 293.502,000 | 2.363.256,410 |
| 22.05.2026 | 19:17:46.288 | 8,120 BZ | 100 | 812,000 | 251.431,000 | 2.022.481,310 |
| 22.05.2026 | 19:17:14.098 | 8,120 BZ | 724 | 5.878,880 | 251.331,000 | 2.021.669,310 |
| 22.05.2026 | 19:14:21.098 | 8,130 BZ | 1.205 | 9.796,650 | 250.607,000 | 2.015.790,430 |
| 22.05.2026 | 19:14:15.891 | 8,110 BZ | 300 | 2.433,000 | 249.402,000 | 2.005.993,780 |
| 22.05.2026 | 19:13:58.787 | 8,130 BZ | 643 | 5.227,590 | 249.102,000 | 2.003.560,780 |