NASDAQ 100/KO/Call [endlos]/MS
WKN MM864T
ISIN DE000MM864T0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13:50:14.598 | 9,520 BZ | 1.320 | 12.566,400 | 11.278,000 | 106.772,390 |
| 30.12.2025 | 13:50:14.598 | 9,520 BZ | 1.320 | 12.566,400 | 11.278,000 | 106.772,390 |
| 30.12.2025 | 12:23:21.025 | 9,410 G | - | - | 9.958,000 | 94.205,990 |
| 30.12.2025 | 12:09:41.835 | 9,380 G | - | - | 9.958,000 | 94.205,990 |
| 30.12.2025 | 10:59:38.741 | 9,610 G | - | - | 9.958,000 | 94.205,990 |
| 30.12.2025 | 10:51:29.724 | 9,550 BZ | 220 | 2.101,000 | 9.958,000 | 94.205,990 |
| 30.12.2025 | 10:51:18.583 | 9,560 BZ | 220 | 2.103,200 | 9.738,000 | 92.104,990 |
| 30.12.2025 | 10:47:38.198 | 9,600 BZ | 200 | 1.920,000 | 9.518,000 | 90.001,790 |
| 30.12.2025 | 10:47:33.368 | 9,610 BZ | 200 | 1.922,000 | 9.318,000 | 88.081,790 |
| 30.12.2025 | 10:44:21.225 | 9,610 BZ | 400 | 3.844,000 | 9.118,000 | 86.159,790 |
| 30.12.2025 | 10:44:11.904 | 9,610 BZ | 400 | 3.844,000 | 8.718,000 | 82.315,790 |
| 30.12.2025 | 10:40:18.584 | 9,670 BZ | 250 | 2.417,500 | 8.318,000 | 78.471,790 |
| 30.12.2025 | 10:37:37.395 | 9,680 BZ | 250 | 2.420,000 | 8.068,000 | 76.054,290 |
| 30.12.2025 | 10:34:41.995 | 9,700 BZ | 250 | 2.425,000 | 7.818,000 | 73.634,290 |
| 30.12.2025 | 10:34:32.908 | 9,710 BZ | 250 | 2.427,500 | 7.568,000 | 71.209,290 |
| 30.12.2025 | 10:28:21.986 | 9,710 BZ | 859 | 8.340,890 | 7.318,000 | 68.781,790 |
| 30.12.2025 | 10:01:24.727 | 9,600 BZ | 259 | 2.486,400 | 6.459,000 | 60.440,900 |
| 30.12.2025 | 09:52:57.008 | 9,610 G | - | - | 6.200,000 | 57.954,500 |
| 30.12.2025 | 09:33:56.560 | 9,540 BZ | 300 | 2.862,000 | 6.200,000 | 57.954,500 |
| 30.12.2025 | 09:29:57.356 | 9,480 BZ | 300 | 2.844,000 | 5.900,000 | 55.092,500 |
| 30.12.2025 | 09:07:48.617 | 9,500 BZ | 550 | 5.225,000 | 5.600,000 | 52.248,500 |
| 30.12.2025 | 09:05:53.241 | 9,430 BZ | 150 | 1.414,500 | 5.050,000 | 47.023,500 |
| 30.12.2025 | 09:05:23.591 | 9,440 BZ | 150 | 1.416,000 | 4.900,000 | 45.609,000 |
| 30.12.2025 | 09:01:31.660 | 9,330 BZ | 200 | 1.866,000 | 4.750,000 | 44.193,000 |
| 30.12.2025 | 09:00:47.173 | 9,320 BZ | 200 | 1.864,000 | 4.550,000 | 42.327,000 |
| 30.12.2025 | 08:59:14.249 | 9,300 BZ | 200 | 1.860,000 | 4.350,000 | 40.463,000 |
| 30.12.2025 | 08:59:03.345 | 9,310 BZ | 200 | 1.862,000 | 4.150,000 | 38.603,000 |
| 30.12.2025 | 08:55:57.881 | 9,300 BZ | 1.500 | 13.950,000 | 3.950,000 | 36.741,000 |
| 30.12.2025 | 08:55:27.514 | 9,290 G | - | - | 2.450,000 | 22.791,000 |
| 30.12.2025 | 08:35:21.952 | 9,170 BZ | 200 | 1.834,000 | 2.450,000 | 22.791,000 |
| 30.12.2025 | 08:35:18.387 | 9,170 BZ | 200 | 1.834,000 | 2.250,000 | 20.957,000 |
| 30.12.2025 | 08:30:50.559 | 9,250 BZ | 350 | 3.237,500 | 2.050,000 | 19.123,000 |
| 30.12.2025 | 08:24:37.421 | 9,220 BZ | 350 | 3.227,000 | 1.700,000 | 15.885,500 |
| 30.12.2025 | 08:20:41.580 | 9,270 BZ | 550 | 5.098,500 | 1.350,000 | 12.658,500 |
| 30.12.2025 | 08:02:06.839 | 9,450 BZ | 400 | 3.780,000 | 800,000 | 7.560,000 |
| 30.12.2025 | 08:01:53.902 | 9,450 BZ | 400 | 3.780,000 | 400,000 | 3.780,000 |
| 29.12.2025 | 21:01:09.455 | 9,770 G | - | - | 6.124,000 | 58.803,320 |
| 29.12.2025 | 21:01:09.455 | 9,770 G | - | - | 6.124,000 | 58.803,320 |
| 29.12.2025 | 20:48:15.229 | 9,650 BZ | 344 | 3.319,600 | 6.124,000 | 58.803,320 |
| 29.12.2025 | 20:48:09.727 | 9,630 BZ | 344 | 3.312,720 | 5.780,000 | 55.483,720 |
| 29.12.2025 | 20:28:08.885 | 9,390 G | - | - | 5.436,000 | 52.171,000 |
| 29.12.2025 | 19:55:00.260 | 9,280 G | - | - | 5.436,000 | 52.171,000 |
| 29.12.2025 | 18:56:34.905 | 9,330 G | - | - | 5.436,000 | 52.171,000 |
| 29.12.2025 | 17:27:40.390 | 9,230 BZ | 114 | 1.052,220 | 5.436,000 | 52.171,000 |
| 29.12.2025 | 17:27:14.919 | 9,250 BZ | 114 | 1.054,500 | 5.322,000 | 51.118,780 |
| 29.12.2025 | 17:21:36.298 | 9,240 G | - | - | 5.208,000 | 50.064,280 |
| 29.12.2025 | 17:17:54.263 | 9,230 BZ | 120 | 1.107,600 | 5.208,000 | 50.064,280 |
| 29.12.2025 | 17:17:13.627 | 9,240 BZ | 120 | 1.108,800 | 5.088,000 | 48.956,680 |
| 29.12.2025 | 16:59:38.417 | 9,390 BZ | 110 | 1.032,900 | 4.968,000 | 47.847,880 |
| 29.12.2025 | 16:59:27.389 | 9,380 BZ | 110 | 1.031,800 | 4.858,000 | 46.814,980 |
| 29.12.2025 | 16:58:22.632 | 9,470 BZ | 112 | 1.060,640 | 4.748,000 | 45.783,180 |
| 29.12.2025 | 16:57:50.619 | 9,510 BZ | 112 | 1.065,120 | 4.636,000 | 44.722,540 |
| 29.12.2025 | 16:55:13.303 | 9,270 BZ | 112 | 1.038,240 | 4.524,000 | 43.657,420 |
| 29.12.2025 | 16:55:08.027 | 9,290 BZ | 112 | 1.040,480 | 4.412,000 | 42.619,180 |
| 29.12.2025 | 16:34:08.845 | 9,770 BZ | 110 | 1.074,700 | 4.300,000 | 41.578,700 |
| 29.12.2025 | 16:33:52.782 | 9,740 BZ | 110 | 1.071,400 | 4.190,000 | 40.504,000 |
| 29.12.2025 | 16:31:54.223 | 9,680 BZ | 110 | 1.064,800 | 4.080,000 | 39.432,600 |
| 29.12.2025 | 16:31:38.547 | 9,670 BZ | 110 | 1.063,700 | 3.970,000 | 38.367,800 |
| 29.12.2025 | 16:22:08.195 | 9,490 G | - | - | 3.860,000 | 37.304,100 |
| 29.12.2025 | 16:21:17.326 | 9,480 BZ | 350 | 3.318,000 | 3.860,000 | 37.304,100 |
| 29.12.2025 | 16:21:12.863 | 9,450 BZ | 350 | 3.307,500 | 3.510,000 | 33.986,100 |
| 29.12.2025 | 16:11:28.154 | 9,160 BZ | 120 | 1.099,200 | 3.160,000 | 30.678,600 |
| 29.12.2025 | 16:10:52.797 | 9,180 BZ | 120 | 1.101,600 | 3.040,000 | 29.579,400 |
| 29.12.2025 | 16:04:53.944 | 9,400 G | - | - | 2.920,000 | 28.477,800 |
| 29.12.2025 | 16:03:04.432 | 9,500 BZ | 120 | 1.140,000 | 2.920,000 | 28.477,800 |
| 29.12.2025 | 16:02:49.877 | 9,520 BZ | 120 | 1.142,400 | 2.800,000 | 27.337,800 |
| 29.12.2025 | 16:01:31.447 | 9,580 BZ | 110 | 1.053,800 | 2.680,000 | 26.195,400 |
| 29.12.2025 | 16:01:26.862 | 9,610 BZ | 110 | 1.057,100 | 2.570,000 | 25.141,600 |
| 29.12.2025 | 15:14:49.737 | 9,330 G | - | - | 2.460,000 | 24.084,500 |
| 29.12.2025 | 14:14:38.062 | 9,760 G | - | - | 2.460,000 | 24.084,500 |
| 29.12.2025 | 12:19:28.380 | 9,660 G | - | - | 2.460,000 | 24.084,500 |
| 29.12.2025 | 11:58:37.386 | 9,740 G | - | - | 2.460,000 | 24.084,500 |
| 29.12.2025 | 11:00:43.470 | 9,800 G | - | - | 2.460,000 | 24.084,500 |
| 29.12.2025 | 10:14:02.411 | 9,810 BZ | 820 | 8.044,200 | 2.460,000 | 24.084,500 |
| 29.12.2025 | 09:59:17.925 | 9,650 G | - | - | 1.640,000 | 16.040,300 |
| 29.12.2025 | 09:47:53.236 | 9,660 BZ | 160 | 1.545,600 | 1.640,000 | 16.040,300 |
| 29.12.2025 | 09:47:47.382 | 9,660 BZ | 160 | 1.545,600 | 1.480,000 | 14.494,700 |
| 29.12.2025 | 09:46:41.719 | 9,730 BZ | 150 | 1.459,500 | 1.320,000 | 12.949,100 |
| 29.12.2025 | 09:46:26.102 | 9,720 BZ | 150 | 1.458,000 | 1.170,000 | 11.489,600 |
| 29.12.2025 | 09:46:11.260 | 9,710 BZ | 150 | 1.456,500 | 1.020,000 | 10.031,600 |
| 29.12.2025 | 09:45:43.215 | 9,720 BZ | 150 | 1.458,000 | 870,000 | 8.575,100 |
| 29.12.2025 | 09:45:14.993 | 9,810 BZ | 250 | 2.452,500 | 720,000 | 7.117,100 |
| 29.12.2025 | 09:45:08.831 | 9,810 BZ | 250 | 2.452,500 | 470,000 | 4.664,600 |
| 29.12.2025 | 09:37:20.120 | 9,850 G | - | - | 220,000 | 2.212,100 |
| 29.12.2025 | 09:15:33.272 | 10,060 BZ | 110 | 1.106,600 | 220,000 | 2.212,100 |
| 29.12.2025 | 09:15:24.398 | 10,050 BZ | 110 | 1.105,500 | 110,000 | 1.105,500 |
| 23.12.2025 | 20:45:45.115 | 10,110 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 20:45:45.115 | 10,110 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 20:38:26.591 | 10,120 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 19:12:22.403 | 10,000 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 18:49:58.776 | 9,930 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 17:24:57.426 | 9,810 G | - | - | 1.982,000 | 18.879,820 |
| 23.12.2025 | 17:15:37.758 | 9,740 BZ | 110 | 1.071,400 | 1.982,000 | 18.879,820 |
| 23.12.2025 | 17:13:43.507 | 9,740 BZ | 110 | 1.071,400 | 1.872,000 | 17.808,420 |
| 23.12.2025 | 17:12:44.419 | 9,700 BZ | 110 | 1.067,000 | 1.762,000 | 16.737,020 |
| 23.12.2025 | 17:12:29.132 | 9,700 BZ | 110 | 1.067,000 | 1.652,000 | 15.670,020 |
| 23.12.2025 | 16:27:04.968 | 9,280 G | - | - | 1.542,000 | 14.603,020 |
| 23.12.2025 | 16:00:01.181 | 9,370 G | - | - | 1.542,000 | 14.603,020 |
| 23.12.2025 | 15:17:22.940 | 8,850 G | - | - | 1.542,000 | 14.603,020 |
| 23.12.2025 | 14:18:04.535 | 9,200 G | - | - | 1.542,000 | 14.603,020 |