NASDAQ 100/KO/Call [endlos]/MS
WKN MK5F9J
ISIN DE000MK5F9J0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:54:04.297 | 91,710 BZ | 11 | 1.008,810 | 16.321,000 | 1.494.701,510 |
| 02.10.2026 | 21:54:04.297 | 91,710 BZ | 11 | 1.008,810 | 16.321,000 | 1.494.701,510 |
| 02.10.2026 | 21:53:59.444 | 91,730 BZ | 11 | 1.009,030 | 16.310,000 | 1.493.692,700 |
| 02.10.2026 | 20:59:45.982 | 91,470 G | - | - | 16.299,000 | 1.492.683,670 |
| 02.10.2026 | 19:29:30.711 | 91,100 BZ | 28 | 2.550,800 | 16.299,000 | 1.492.683,670 |
| 02.10.2026 | 19:29:11.443 | 91,120 BZ | 28 | 2.551,360 | 16.271,000 | 1.490.132,870 |
| 02.10.2026 | 19:24:35.355 | 91,300 G | - | - | 16.243,000 | 1.487.581,510 |
| 02.10.2026 | 19:11:33.552 | 91,610 BZ | 16 | 1.465,760 | 16.243,000 | 1.487.581,510 |
| 02.10.2026 | 19:11:25.207 | 91,630 BZ | 16 | 1.466,080 | 16.227,000 | 1.486.115,750 |
| 02.10.2026 | 18:41:54.821 | 91,630 BZ | 218 | 19.975,340 | 16.211,000 | 1.484.649,670 |
| 02.10.2026 | 18:41:49.922 | 91,650 BZ | 218 | 19.979,700 | 15.993,000 | 1.464.674,330 |
| 02.10.2026 | 18:28:55.221 | 91,830 BZ | 27 | 2.479,410 | 15.775,000 | 1.444.694,630 |
| 02.10.2026 | 18:28:50.395 | 91,840 BZ | 27 | 2.479,680 | 15.748,000 | 1.442.215,220 |
| 02.10.2026 | 17:54:28.817 | 91,660 BZ | 25 | 2.291,500 | 15.721,000 | 1.439.735,540 |
| 02.10.2026 | 17:53:58.243 | 91,680 BZ | 25 | 2.292,000 | 15.696,000 | 1.437.444,040 |
| 02.10.2026 | 17:46:18.322 | 91,750 BZ | 10 | 917,500 | 15.671,000 | 1.435.152,040 |
| 02.10.2026 | 17:46:12.311 | 91,830 BZ | 10 | 918,300 | 15.661,000 | 1.434.234,540 |
| 02.10.2026 | 17:39:08.621 | 91,790 BZ | 30 | 2.753,700 | 15.651,000 | 1.433.316,240 |
| 02.10.2026 | 17:38:47.252 | 91,700 BZ | 30 | 2.751,000 | 15.621,000 | 1.430.562,540 |
| 02.10.2026 | 17:38:12.291 | 91,520 BZ | 39 | 3.569,280 | 15.591,000 | 1.427.811,540 |
| 02.10.2026 | 17:38:06.682 | 91,560 BZ | 39 | 3.570,840 | 15.552,000 | 1.424.242,260 |
| 02.10.2026 | 17:35:40.178 | 91,670 G | - | - | 15.513,000 | 1.420.671,420 |
| 02.10.2026 | 17:29:38.223 | 91,470 BZ | 68 | 6.219,960 | 15.513,000 | 1.420.671,420 |
| 02.10.2026 | 17:29:29.282 | 91,430 BZ | 68 | 6.217,240 | 15.445,000 | 1.414.451,460 |
| 02.10.2026 | 17:28:47.694 | 91,440 BZ | 20 | 1.828,800 | 15.377,000 | 1.408.234,220 |
| 02.10.2026 | 17:28:42.311 | 91,390 BZ | 20 | 1.827,800 | 15.357,000 | 1.406.405,420 |
| 02.10.2026 | 17:25:03.232 | 90,970 BZ | 299 | 27.200,030 | 15.337,000 | 1.404.577,620 |
| 02.10.2026 | 17:24:58.356 | 91,000 BZ | 27 | 2.457,000 | 15.038,000 | 1.377.377,590 |
| 02.10.2026 | 17:24:54.433 | 91,090 BZ | 272 | 24.776,480 | 15.011,000 | 1.374.920,590 |
| 02.10.2026 | 17:22:36.402 | 91,410 G | - | - | 14.739,000 | 1.350.144,110 |
| 02.10.2026 | 17:09:11.497 | 91,970 BZ | 11 | 1.011,670 | 14.739,000 | 1.350.144,110 |
| 02.10.2026 | 17:08:49.855 | 91,890 BZ | 220 | 20.215,800 | 14.717,000 | 1.348.120,990 |
| 02.10.2026 | 17:08:25.717 | 91,800 BZ | 220 | 20.196,000 | 14.497,000 | 1.327.905,190 |
| 02.10.2026 | 17:03:55.239 | 92,100 BZ | 20 | 1.842,000 | 14.257,000 | 1.305.866,390 |
| 02.10.2026 | 16:54:39.282 | 92,340 BZ | 15 | 1.385,100 | 14.237,000 | 1.304.024,390 |
| 02.10.2026 | 16:54:31.646 | 92,380 BZ | 15 | 1.385,700 | 14.222,000 | 1.302.639,290 |
| 02.10.2026 | 16:36:36.843 | 92,890 BZ | 40 | 3.715,600 | 14.207,000 | 1.301.253,590 |
| 02.10.2026 | 16:36:29.796 | 92,940 BZ | 40 | 3.717,600 | 14.167,000 | 1.297.537,990 |
| 02.10.2026 | 16:31:05.067 | 92,870 BZ | 128 | 11.887,360 | 13.999,000 | 1.281.935,590 |
| 02.10.2026 | 16:28:21.209 | 93,190 G | - | - | 13.871,000 | 1.270.048,230 |
| 02.10.2026 | 16:28:15.064 | 93,200 BZ | 10 | 932,000 | 13.871,000 | 1.270.048,230 |
| 02.10.2026 | 16:28:09.656 | 93,210 BZ | 10 | 932,100 | 13.861,000 | 1.269.116,230 |
| 02.10.2026 | 16:23:29.842 | 93,080 BZ | 120 | 11.169,600 | 13.731,000 | 1.257.013,330 |
| 02.10.2026 | 16:20:09.414 | 93,110 BZ | 80 | 7.448,800 | 13.611,000 | 1.245.843,730 |
| 02.10.2026 | 16:19:50.295 | 93,030 BZ | 80 | 7.442,400 | 13.531,000 | 1.238.394,930 |
| 02.10.2026 | 16:14:11.455 | 92,790 BZ | 60 | 5.567,400 | 13.351,000 | 1.221.653,530 |
| 02.10.2026 | 16:07:42.773 | 92,790 BZ | 10 | 927,900 | 13.231,000 | 1.210.518,130 |
| 02.10.2026 | 16:07:36.888 | 92,800 BZ | 10 | 928,000 | 13.221,000 | 1.209.590,230 |
| 02.10.2026 | 16:06:39.967 | 92,880 BZ | 40 | 3.715,200 | 13.211,000 | 1.208.662,230 |
| 02.10.2026 | 16:06:31.938 | 92,870 BZ | 40 | 3.714,800 | 13.171,000 | 1.204.947,030 |
| 02.10.2026 | 16:04:26.357 | 92,890 BZ | 7 | 650,230 | 13.131,000 | 1.201.232,230 |
| 02.10.2026 | 16:04:21.394 | 92,860 BZ | 7 | 650,020 | 13.124,000 | 1.200.582,000 |
| 02.10.2026 | 16:04:05.780 | 92,850 BZ | 10 | 928,500 | 13.117,000 | 1.199.931,980 |
| 02.10.2026 | 16:03:13.415 | 92,770 BZ | 60 | 5.566,200 | 13.037,000 | 1.192.504,980 |
| 02.10.2026 | 15:59:29.835 | 92,470 BZ | 46 | 4.253,620 | 12.977,000 | 1.186.938,780 |
| 02.10.2026 | 15:59:15.367 | 92,400 BZ | 27 | 2.494,800 | 12.931,000 | 1.182.685,160 |
| 02.10.2026 | 15:59:13.997 | 92,400 BZ | 19 | 1.755,600 | 12.904,000 | 1.180.190,360 |
| 02.10.2026 | 15:56:22.380 | 92,150 BZ | 30 | 2.764,500 | 12.885,000 | 1.178.434,760 |
| 02.10.2026 | 15:55:48.196 | 92,090 BZ | 30 | 2.762,700 | 12.855,000 | 1.175.670,260 |
| 02.10.2026 | 15:54:47.305 | 92,460 BZ | 64 | 5.917,440 | 12.825,000 | 1.172.907,560 |
| 02.10.2026 | 15:54:41.190 | 92,470 BZ | 64 | 5.918,080 | 12.761,000 | 1.166.990,120 |
| 02.10.2026 | 15:51:26.027 | 92,430 BZ | 50 | 4.621,500 | 12.697,000 | 1.161.072,040 |
| 02.10.2026 | 15:51:01.322 | 92,580 BZ | 270 | 24.996,600 | 12.597,000 | 1.151.823,040 |
| 02.10.2026 | 15:50:55.649 | 92,620 BZ | 270 | 25.007,400 | 12.327,000 | 1.126.826,440 |
| 02.10.2026 | 15:49:08.326 | 92,710 BZ | 162 | 15.019,020 | 12.057,000 | 1.101.819,040 |
| 02.10.2026 | 15:48:41.383 | 92,510 BZ | 25 | 2.312,750 | 11.733,000 | 1.071.790,720 |
| 02.10.2026 | 15:47:52.849 | 92,640 BZ | 32 | 2.964,480 | 11.683,000 | 1.067.166,470 |
| 02.10.2026 | 15:47:48.667 | 92,660 BZ | 32 | 2.965,120 | 11.651,000 | 1.064.201,990 |
| 02.10.2026 | 15:46:44.580 | 92,600 BZ | 100 | 9.260,000 | 11.619,000 | 1.061.236,870 |
| 02.10.2026 | 15:46:38.834 | 92,610 BZ | 100 | 9.261,000 | 11.519,000 | 1.051.976,870 |
| 02.10.2026 | 15:44:54.343 | 92,630 BZ | 20 | 1.852,600 | 11.335,000 | 1.034.933,270 |
| 02.10.2026 | 15:44:33.051 | 92,590 BZ | 1.400 | 129.626,000 | 11.315,000 | 1.033.080,670 |
| 02.10.2026 | 15:41:41.446 | 92,040 BZ | 100 | 9.204,000 | 9.710,000 | 884.564,220 |
| 02.10.2026 | 15:40:56.463 | 92,140 BZ | 16 | 1.474,240 | 9.610,000 | 875.360,220 |
| 02.10.2026 | 15:40:44.450 | 92,170 BZ | 16 | 1.474,720 | 9.594,000 | 873.885,980 |
| 02.10.2026 | 15:40:05.536 | 92,090 BZ | 15 | 1.381,350 | 9.578,000 | 872.411,260 |
| 02.10.2026 | 15:39:27.202 | 91,980 BZ | 30 | 2.759,400 | 9.548,000 | 869.647,060 |
| 02.10.2026 | 15:39:16.598 | 92,000 BZ | 30 | 2.760,000 | 9.518,000 | 866.887,660 |
| 02.10.2026 | 15:38:50.697 | 92,120 BZ | 30 | 2.763,600 | 9.488,000 | 864.127,660 |
| 02.10.2026 | 15:38:12.498 | 92,300 BZ | 20 | 1.846,000 | 9.428,000 | 858.599,560 |
| 02.10.2026 | 15:38:04.838 | 92,330 BZ | 20 | 1.846,600 | 9.408,000 | 856.753,560 |
| 02.10.2026 | 15:37:18.415 | 92,240 BZ | 270 | 24.904,800 | 9.082,000 | 826.654,880 |
| 02.10.2026 | 15:35:02.929 | 92,450 BZ | 12 | 1.109,400 | 8.800,000 | 800.641,040 |
| 02.10.2026 | 15:34:53.270 | 92,390 BZ | 100 | 9.239,000 | 8.788,000 | 799.531,640 |
| 02.10.2026 | 15:34:37.851 | 92,290 BZ | 100 | 9.229,000 | 8.688,000 | 790.292,640 |
| 02.10.2026 | 15:34:00.657 | 91,940 BZ | 320 | 29.420,800 | 8.588,000 | 781.063,640 |
| 02.10.2026 | 15:33:53.563 | 91,950 BZ | 320 | 29.424,000 | 8.268,000 | 751.642,840 |
| 02.10.2026 | 15:33:38.215 | 91,980 BZ | 61 | 5.610,780 | 7.948,000 | 722.218,840 |
| 02.10.2026 | 15:33:32.012 | 91,980 BZ | 6 | 551,880 | 7.832,000 | 711.546,410 |
| 02.10.2026 | 15:32:16.232 | 91,700 BZ | 100 | 9.170,000 | 7.826,000 | 710.994,530 |
| 02.10.2026 | 15:32:11.944 | 91,750 BZ | 100 | 9.175,000 | 7.726,000 | 701.824,530 |
| 02.10.2026 | 15:17:57.263 | 92,570 G | - | - | 5.976,000 | 541.229,030 |
| 02.10.2026 | 14:39:27.700 | 92,250 BZ | 12 | 1.107,000 | 5.976,000 | 541.229,030 |
| 02.10.2026 | 14:36:05.295 | 92,090 BZ | 12 | 1.105,080 | 5.964,000 | 540.122,030 |
| 02.10.2026 | 14:23:05.374 | 90,950 G | - | - | 5.952,000 | 539.016,950 |
| 02.10.2026 | 14:09:27.783 | 90,720 BZ | 14 | 1.270,080 | 5.952,000 | 539.016,950 |
| 02.10.2026 | 14:09:24.145 | 90,740 BZ | 14 | 1.270,360 | 5.938,000 | 537.746,870 |
| 02.10.2026 | 13:59:27.590 | 90,680 BZ | 80 | 7.254,400 | 5.924,000 | 536.476,510 |
| 02.10.2026 | 13:58:51.224 | 90,620 BZ | 80 | 7.249,600 | 5.844,000 | 529.222,110 |
| 02.10.2026 | 13:57:27.903 | 90,580 G | - | - | 5.764,000 | 521.972,510 |