Coinbase Global Inc./OS/Call [240]/MS
WKN MM2V6N
ISIN DE000MM2V6N7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20:26:03.050 | 0,850 G | - | - | 136.538,000 | 124.030,020 |
| 09.01.2026 | 20:26:03.050 | 0,850 G | - | - | 136.538,000 | 124.030,020 |
| 09.01.2026 | 19:58:30.578 | 0,880 BZ | 3.000 | 2.640,000 | 136.538,000 | 124.030,020 |
| 09.01.2026 | 19:54:57.064 | 0,890 BZ | 3.000 | 2.670,000 | 133.538,000 | 121.390,020 |
| 09.01.2026 | 19:23:55.305 | 0,860 BZ | 1.500 | 1.290,000 | 130.538,000 | 118.720,020 |
| 09.01.2026 | 19:22:57.786 | 0,860 BZ | 1.500 | 1.290,000 | 129.038,000 | 117.430,020 |
| 09.01.2026 | 19:00:25.413 | 0,860 BZ | 1.000 | 860,000 | 127.538,000 | 116.140,020 |
| 09.01.2026 | 18:51:41.184 | 0,870 BZ | 1.000 | 870,000 | 126.538,000 | 115.280,020 |
| 09.01.2026 | 18:44:10.465 | 0,850 G | - | - | 125.538,000 | 114.410,020 |
| 09.01.2026 | 18:12:10.273 | 0,870 BZ | 3.000 | 2.610,000 | 125.538,000 | 114.410,020 |
| 09.01.2026 | 17:49:49.267 | 0,880 BZ | 1.000 | 880,000 | 122.538,000 | 111.800,020 |
| 09.01.2026 | 17:46:56.509 | 0,880 BZ | 2.000 | 1.760,000 | 121.538,000 | 110.920,020 |
| 09.01.2026 | 17:35:25.956 | 0,870 BZ | 340 | 295,800 | 119.538,000 | 109.160,020 |
| 09.01.2026 | 17:34:10.511 | 0,880 BZ | 340 | 299,200 | 119.198,000 | 108.864,220 |
| 09.01.2026 | 16:59:28.658 | 0,860 BZ | 550 | 473,000 | 118.858,000 | 108.565,020 |
| 09.01.2026 | 16:56:17.084 | 0,850 G | - | - | 118.308,000 | 108.092,020 |
| 09.01.2026 | 16:46:13.459 | 0,860 BZ | 10.000 | 8.600,000 | 118.308,000 | 108.092,020 |
| 09.01.2026 | 16:44:46.722 | 0,860 BZ | 550 | 473,000 | 108.308,000 | 99.492,020 |
| 09.01.2026 | 16:40:44.548 | 0,870 BZ | 1.149 | 999,630 | 107.758,000 | 99.019,020 |
| 09.01.2026 | 16:32:58.253 | 0,880 BZ | 1.149 | 1.011,120 | 106.609,000 | 98.019,390 |
| 09.01.2026 | 16:26:13.571 | 0,860 BZ | 1.100 | 946,000 | 105.460,000 | 97.008,270 |
| 09.01.2026 | 16:25:53.648 | 0,860 BZ | 1.100 | 946,000 | 104.360,000 | 96.062,270 |
| 09.01.2026 | 16:13:35.827 | 0,840 BZ | 310 | 260,400 | 103.260,000 | 95.116,270 |
| 09.01.2026 | 16:07:58.881 | 0,840 BZ | 310 | 260,400 | 102.950,000 | 94.855,870 |
| 09.01.2026 | 15:35:40.209 | 0,870 BZ | 250 | 217,500 | 102.640,000 | 94.595,470 |
| 09.01.2026 | 15:34:12.965 | 0,880 BZ | 250 | 220,000 | 102.390,000 | 94.377,970 |
| 09.01.2026 | 15:31:27.048 | 0,910 BZ | 2.732 | 2.486,120 | 102.140,000 | 94.157,970 |
| 09.01.2026 | 15:29:59.916 | 0,920 BZ | 1.032 | 949,440 | 99.408,000 | 91.671,850 |
| 09.01.2026 | 15:11:48.704 | 0,920 BZ | 1.700 | 1.564,000 | 98.376,000 | 90.722,410 |
| 09.01.2026 | 15:09:05.289 | 0,930 BZ | 7.500 | 6.975,000 | 96.676,000 | 89.158,410 |
| 09.01.2026 | 15:06:17.571 | 0,930 BZ | 5.000 | 4.650,000 | 89.176,000 | 82.183,410 |
| 09.01.2026 | 14:57:33.445 | 0,930 BZ | 2.500 | 2.325,000 | 84.176,000 | 77.533,410 |
| 09.01.2026 | 14:42:07.875 | 0,930 BZ | 150 | 139,500 | 81.676,000 | 75.208,410 |
| 09.01.2026 | 14:41:19.356 | 0,930 BZ | 150 | 139,500 | 81.526,000 | 75.068,910 |
| 09.01.2026 | 14:36:23.138 | 0,930 BZ | 3.500 | 3.255,000 | 81.376,000 | 74.929,410 |
| 09.01.2026 | 14:13:15.749 | 0,920 BZ | 900 | 828,000 | 77.876,000 | 71.674,410 |
| 09.01.2026 | 14:04:58.370 | 0,920 BZ | 250 | 230,000 | 76.976,000 | 70.846,410 |
| 09.01.2026 | 13:54:30.509 | 0,920 BZ | 500 | 460,000 | 76.726,000 | 70.616,410 |
| 09.01.2026 | 13:53:21.921 | 0,920 BZ | 650 | 598,000 | 76.226,000 | 70.156,410 |
| 09.01.2026 | 13:34:35.459 | 0,920 BZ | 1.200 | 1.104,000 | 75.576,000 | 69.558,410 |
| 09.01.2026 | 13:11:35.367 | 0,920 BZ | 1.086 | 999,120 | 74.376,000 | 68.454,410 |
| 09.01.2026 | 13:09:04.941 | 0,920 BZ | 1.086 | 999,120 | 73.290,000 | 67.455,290 |
| 09.01.2026 | 13:04:53.070 | 0,920 BZ | 5.250 | 4.830,000 | 72.204,000 | 66.456,170 |
| 09.01.2026 | 13:04:16.694 | 0,920 BZ | 5.000 | 4.600,000 | 66.954,000 | 61.626,170 |
| 09.01.2026 | 12:52:00.038 | 0,920 BZ | 250 | 230,000 | 61.954,000 | 57.026,170 |
| 09.01.2026 | 12:48:28.705 | 0,920 BZ | 1.500 | 1.380,000 | 61.704,000 | 56.796,170 |
| 09.01.2026 | 12:48:22.715 | 0,920 BZ | 38.000 | 34.960,000 | 60.204,000 | 55.416,170 |
| 09.01.2026 | 12:45:12.901 | 0,930 BZ | 500 | 465,000 | 22.204,000 | 20.456,170 |
| 09.01.2026 | 12:43:54.373 | 0,930 BZ | 1.000 | 930,000 | 21.704,000 | 19.991,170 |
| 09.01.2026 | 12:35:19.716 | 0,920 BZ | 10.352 | 9.523,840 | 20.704,000 | 19.061,170 |
| 09.01.2026 | 12:34:09.285 | 0,930 BZ | 1.899 | 1.766,070 | 10.352,000 | 9.537,330 |
| 09.01.2026 | 12:26:41.980 | 0,920 BZ | 1.600 | 1.472,000 | 8.453,000 | 7.771,260 |
| 09.01.2026 | 12:21:30.019 | 0,920 BZ | 550 | 506,000 | 6.853,000 | 6.299,260 |
| 09.01.2026 | 12:17:43.646 | 0,920 BZ | 1.500 | 1.380,000 | 6.303,000 | 5.793,260 |
| 09.01.2026 | 12:14:18.157 | 0,920 BZ | 500 | 460,000 | 4.803,000 | 4.413,260 |
| 09.01.2026 | 12:07:36.176 | 0,920 BZ | 380 | 349,600 | 4.303,000 | 3.953,260 |
| 09.01.2026 | 12:04:07.460 | 0,920 BZ | 900 | 828,000 | 3.923,000 | 3.603,660 |
| 09.01.2026 | 11:41:00.188 | 0,920 BZ | 1.200 | 1.104,000 | 2.480,000 | 2.276,100 |
| 09.01.2026 | 11:40:35.108 | 0,920 BZ | 200 | 184,000 | 1.280,000 | 1.172,100 |
| 09.01.2026 | 11:38:39.563 | 0,920 BZ | 530 | 487,600 | 1.080,000 | 988,100 |
| 09.01.2026 | 11:14:28.626 | 0,910 BZ | 550 | 500,500 | 550,000 | 500,500 |
| 09.01.2026 | 10:50:01.718 | 0,900 G | - | - | - | - |
| 09.01.2026 | 09:26:38.961 | 0,910 G | - | - | - | - |
| 08.01.2026 | 19:37:57.793 | 0,950 BZ | 1.000 | 950,000 | 28.800,000 | 26.794,980 |
| 08.01.2026 | 19:37:57.793 | 0,950 BZ | 1.000 | 950,000 | 28.800,000 | 26.794,980 |
| 08.01.2026 | 19:37:01.325 | 0,950 BZ | 1.000 | 950,000 | 27.800,000 | 25.844,980 |
| 08.01.2026 | 19:22:33.466 | 0,910 G | - | - | 26.800,000 | 24.894,980 |
| 08.01.2026 | 18:06:52.198 | 0,950 BZ | 1.750 | 1.662,500 | 26.800,000 | 24.894,980 |
| 08.01.2026 | 17:53:38.687 | 0,930 BZ | 1.750 | 1.627,500 | 25.050,000 | 23.232,480 |
| 08.01.2026 | 17:43:33.814 | 0,930 BZ | 220 | 204,600 | 23.300,000 | 21.604,980 |
| 08.01.2026 | 17:42:41.512 | 0,920 BZ | 220 | 202,400 | 23.080,000 | 21.400,380 |
| 08.01.2026 | 16:22:22.932 | 0,940 BZ | 1.000 | 940,000 | 22.860,000 | 21.197,980 |
| 08.01.2026 | 15:10:06.148 | 0,930 BZ | 1.086 | 1.009,980 | 20.860,000 | 19.327,980 |
| 08.01.2026 | 15:05:14.636 | 0,920 BZ | 1.086 | 999,120 | 19.774,000 | 18.318,000 |
| 08.01.2026 | 14:24:42.355 | 0,920 G | - | - | 18.688,000 | 17.318,880 |
| 08.01.2026 | 13:46:04.811 | 0,940 BZ | 1.100 | 1.034,000 | 18.688,000 | 17.318,880 |
| 08.01.2026 | 13:43:16.994 | 0,930 BZ | 1.100 | 1.023,000 | 17.588,000 | 16.284,880 |
| 08.01.2026 | 12:39:27.088 | 0,940 BZ | 200 | 188,000 | 16.488,000 | 15.261,880 |
| 08.01.2026 | 12:36:42.483 | 0,950 BZ | 200 | 190,000 | 16.288,000 | 15.073,880 |
| 08.01.2026 | 12:03:52.089 | 0,940 BZ | 5.000 | 4.700,000 | 16.088,000 | 14.883,880 |
| 08.01.2026 | 12:03:26.437 | 0,950 BZ | 5.000 | 4.750,000 | 11.088,000 | 10.183,880 |
| 08.01.2026 | 11:01:18.715 | 0,890 BZ | 2.000 | 1.780,000 | 6.088,000 | 5.433,880 |
| 08.01.2026 | 10:29:24.134 | 0,900 BZ | 2.000 | 1.800,000 | 4.088,000 | 3.653,880 |
| 08.01.2026 | 09:29:05.691 | 0,900 G | - | - | 2.088,000 | 1.853,880 |
| 08.01.2026 | 08:58:48.963 | 0,900 BZ | 300 | 270,000 | 2.088,000 | 1.853,880 |
| 08.01.2026 | 08:40:11.133 | 0,890 BZ | 300 | 267,000 | 1.788,000 | 1.583,880 |
| 08.01.2026 | 08:02:06.896 | 0,880 BZ | 744 | 654,720 | 1.488,000 | 1.316,880 |
| 08.01.2026 | 08:01:29.120 | 0,890 BZ | 744 | 662,160 | 744,000 | 662,160 |
| 07.01.2026 | 21:47:28.934 | 0,940 BZ | 500 | 470,000 | 97.114,000 | 91.122,250 |
| 07.01.2026 | 21:47:28.934 | 0,940 BZ | 500 | 470,000 | 97.114,000 | 91.122,250 |
| 07.01.2026 | 21:43:39.085 | 0,940 BZ | 500 | 470,000 | 96.614,000 | 90.652,250 |
| 07.01.2026 | 21:20:31.307 | 0,920 BZ | 1.000 | 920,000 | 96.114,000 | 90.182,250 |
| 07.01.2026 | 21:20:17.359 | 0,930 BZ | 1.000 | 930,000 | 95.114,000 | 89.262,250 |
| 07.01.2026 | 21:15:14.112 | 0,920 BZ | 1.450 | 1.334,000 | 94.114,000 | 88.332,250 |
| 07.01.2026 | 21:10:21.262 | 0,930 BZ | 1.000 | 930,000 | 92.664,000 | 86.998,250 |
| 07.01.2026 | 20:58:52.753 | 0,930 BZ | 150 | 139,500 | 91.664,000 | 86.068,250 |
| 07.01.2026 | 19:59:56.226 | 0,900 G | - | - | 91.514,000 | 85.928,750 |
| 07.01.2026 | 19:43:36.582 | 0,910 BZ | 300 | 273,000 | 91.514,000 | 85.928,750 |
| 07.01.2026 | 19:37:08.292 | 0,920 BZ | 550 | 506,000 | 91.214,000 | 85.655,750 |
| 07.01.2026 | 19:24:45.777 | 0,910 BZ | 550 | 500,500 | 90.664,000 | 85.149,750 |