iShares Nasdaq Biotechnology ETF/OS/Call [200]/MS
WKN MN0216
ISIN DE000MN02167
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.08.2026 | 21:20:59.994 | 2,910 BZ | 800 | 2.328,000 | 86.004,000 | 256.294,290 |
| 11.08.2026 | 21:20:59.994 | 2,910 BZ | 800 | 2.328,000 | 86.004,000 | 256.294,290 |
| 11.08.2026 | 21:20:03.693 | 2,920 BZ | 400 | 1.168,000 | 85.204,000 | 253.966,290 |
| 11.08.2026 | 21:18:03.733 | 2,920 BZ | 400 | 1.168,000 | 84.804,000 | 252.798,290 |
| 11.08.2026 | 21:04:18.259 | 2,920 BZ | 340 | 992,800 | 84.404,000 | 251.630,290 |
| 11.08.2026 | 21:04:12.613 | 2,920 BZ | 1.800 | 5.256,000 | 84.064,000 | 250.637,490 |
| 11.08.2026 | 21:03:28.396 | 2,930 BZ | 340 | 996,200 | 82.264,000 | 245.381,490 |
| 11.08.2026 | 20:59:30.089 | 2,940 BZ | 150 | 441,000 | 81.924,000 | 244.385,290 |
| 11.08.2026 | 20:36:29.882 | 2,940 BZ | 400 | 1.176,000 | 80.974,000 | 241.588,290 |
| 11.08.2026 | 20:36:23.237 | 2,950 BZ | 400 | 1.180,000 | 80.574,000 | 240.412,290 |
| 11.08.2026 | 20:13:40.873 | 2,960 BZ | 595 | 1.761,200 | 80.174,000 | 239.232,290 |
| 11.08.2026 | 20:07:26.514 | 2,950 BZ | 415 | 1.224,250 | 79.579,000 | 237.471,090 |
| 11.08.2026 | 20:06:52.266 | 2,950 BZ | 180 | 531,000 | 79.164,000 | 236.246,840 |
| 11.08.2026 | 19:45:32.661 | 2,950 BZ | 400 | 1.180,000 | 78.984,000 | 235.715,840 |
| 11.08.2026 | 19:45:04.075 | 2,960 BZ | 400 | 1.184,000 | 78.584,000 | 234.535,840 |
| 11.08.2026 | 19:38:47.829 | 2,960 BZ | 450 | 1.332,000 | 78.184,000 | 233.351,840 |
| 11.08.2026 | 19:28:17.453 | 2,920 G | - | - | 77.734,000 | 232.019,840 |
| 11.08.2026 | 19:02:49.944 | 2,960 BZ | 500 | 1.480,000 | 77.734,000 | 232.019,840 |
| 11.08.2026 | 19:02:28.984 | 2,970 BZ | 500 | 1.485,000 | 77.234,000 | 230.539,840 |
| 11.08.2026 | 17:43:50.839 | 2,920 BZ | 1.000 | 2.920,000 | 76.734,000 | 229.054,840 |
| 11.08.2026 | 17:35:41.667 | 2,930 BZ | 1.000 | 2.930,000 | 75.734,000 | 226.134,840 |
| 11.08.2026 | 17:33:43.517 | 2,930 BZ | 9.310 | 27.278,300 | 74.734,000 | 223.204,840 |
| 11.08.2026 | 17:30:23.211 | 2,930 BZ | 100 | 293,000 | 65.424,000 | 195.926,540 |
| 11.08.2026 | 17:29:12.399 | 2,940 BZ | 100 | 294,000 | 65.324,000 | 195.633,540 |
| 11.08.2026 | 17:28:46.091 | 2,930 BZ | 1.000 | 2.930,000 | 65.224,000 | 195.339,540 |
| 11.08.2026 | 17:21:53.848 | 2,900 G | - | - | 64.224,000 | 192.409,540 |
| 11.08.2026 | 17:16:28.432 | 2,960 BZ | 200 | 592,000 | 64.224,000 | 192.409,540 |
| 11.08.2026 | 17:16:22.042 | 2,960 BZ | 200 | 592,000 | 64.024,000 | 191.817,540 |
| 11.08.2026 | 16:42:35.922 | 2,920 BZ | 420 | 1.226,400 | 63.824,000 | 191.225,540 |
| 11.08.2026 | 16:42:29.649 | 2,930 BZ | 420 | 1.230,600 | 63.404,000 | 189.999,140 |
| 11.08.2026 | 16:39:08.050 | 2,910 BZ | 100 | 291,000 | 62.984,000 | 188.768,540 |
| 11.08.2026 | 16:31:29.264 | 2,910 BZ | 520 | 1.513,200 | 62.884,000 | 188.477,540 |
| 11.08.2026 | 16:31:21.538 | 2,920 BZ | 520 | 1.518,400 | 62.364,000 | 186.964,340 |
| 11.08.2026 | 16:23:29.336 | 2,910 BZ | 400 | 1.164,000 | 61.844,000 | 185.445,940 |
| 11.08.2026 | 16:23:23.129 | 2,920 BZ | 400 | 1.168,000 | 61.444,000 | 184.281,940 |
| 11.08.2026 | 15:58:19.101 | 2,960 BZ | 1.000 | 2.960,000 | 61.044,000 | 183.113,940 |
| 11.08.2026 | 15:58:14.314 | 2,970 BZ | 1.000 | 2.970,000 | 60.044,000 | 180.153,940 |
| 11.08.2026 | 15:47:57.063 | 2,970 BZ | 400 | 1.188,000 | 59.044,000 | 177.183,940 |
| 11.08.2026 | 15:43:16.525 | 2,900 BZ | 300 | 870,000 | 58.244,000 | 174.803,940 |
| 11.08.2026 | 15:40:29.968 | 2,920 BZ | 400 | 1.168,000 | 57.944,000 | 173.933,940 |
| 11.08.2026 | 15:34:08.882 | 2,890 BZ | 5.000 | 14.450,000 | 57.544,000 | 172.765,940 |
| 11.08.2026 | 15:34:02.365 | 2,940 BZ | 400 | 1.176,000 | 52.544,000 | 158.315,940 |
| 11.08.2026 | 15:33:25.258 | 2,950 BZ | 1.320 | 3.894,000 | 52.144,000 | 157.139,940 |
| 11.08.2026 | 15:33:14.064 | 2,960 BZ | 20.000 | 59.200,000 | 50.824,000 | 153.245,940 |
| 11.08.2026 | 15:31:34.856 | 2,990 BZ | 1.100 | 3.289,000 | 30.824,000 | 94.045,940 |
| 11.08.2026 | 15:30:02.059 | 3,000 BZ | 200 | 600,000 | 29.724,000 | 90.756,940 |
| 11.08.2026 | 15:23:27.012 | 3,130 BZ | 450 | 1.408,500 | 29.524,000 | 90.156,940 |
| 11.08.2026 | 15:21:49.249 | 3,140 BZ | 150 | 471,000 | 29.074,000 | 88.748,440 |
| 11.08.2026 | 15:19:56.796 | 3,140 BZ | 300 | 942,000 | 28.924,000 | 88.277,440 |
| 11.08.2026 | 15:13:11.957 | 3,130 BZ | 2.572 | 8.050,360 | 28.624,000 | 87.335,440 |
| 11.08.2026 | 14:45:09.529 | 3,140 BZ | 200 | 628,000 | 26.052,000 | 79.285,080 |
| 11.08.2026 | 14:28:59.149 | 3,140 BZ | 500 | 1.570,000 | 25.852,000 | 78.657,080 |
| 11.08.2026 | 14:28:19.477 | 3,140 BZ | 700 | 2.198,000 | 25.352,000 | 77.087,080 |
| 11.08.2026 | 14:28:04.864 | 3,140 BZ | 700 | 2.198,000 | 24.652,000 | 74.889,080 |
| 11.08.2026 | 14:27:38.677 | 3,140 BZ | 5 | 15,700 | 23.952,000 | 72.691,080 |
| 11.08.2026 | 14:26:51.740 | 3,140 BZ | 1 | 3,140 | 23.947,000 | 72.675,380 |
| 11.08.2026 | 14:25:45.853 | 3,140 BZ | 1 | 3,140 | 23.946,000 | 72.672,240 |
| 11.08.2026 | 14:25:22.679 | 3,140 BZ | 165 | 518,100 | 23.945,000 | 72.669,100 |
| 11.08.2026 | 14:14:31.691 | 3,140 BZ | 300 | 942,000 | 23.780,000 | 72.151,000 |
| 11.08.2026 | 14:10:26.410 | 3,020 G | - | - | 23.480,000 | 71.209,000 |
| 11.08.2026 | 13:58:21.450 | 3,100 BZ | 2.150 | 6.665,000 | 23.480,000 | 71.209,000 |
| 11.08.2026 | 13:49:50.116 | 3,100 BZ | 150 | 465,000 | 21.330,000 | 64.544,000 |
| 11.08.2026 | 13:35:37.660 | 3,100 BZ | 1.500 | 4.650,000 | 21.180,000 | 64.079,000 |
| 11.08.2026 | 13:24:18.906 | 3,030 BZ | 500 | 1.515,000 | 19.680,000 | 59.429,000 |
| 11.08.2026 | 12:49:33.605 | 3,110 BZ | 1.610 | 5.007,100 | 13.170,000 | 39.703,700 |
| 11.08.2026 | 12:31:47.590 | 3,110 BZ | 100 | 311,000 | 11.560,000 | 34.696,600 |
| 11.08.2026 | 12:09:47.135 | 3,110 BZ | 400 | 1.244,000 | 11.460,000 | 34.385,600 |
| 11.08.2026 | 11:52:41.048 | 3,110 BZ | 400 | 1.244,000 | 11.060,000 | 33.141,600 |
| 11.08.2026 | 11:32:46.268 | 3,110 BZ | 3.000 | 9.330,000 | 10.660,000 | 31.897,600 |
| 11.08.2026 | 11:28:29.091 | 3,110 BZ | 100 | 311,000 | 7.660,000 | 22.567,600 |
| 11.08.2026 | 11:19:21.420 | 3,110 BZ | 400 | 1.244,000 | 7.560,000 | 22.256,600 |
| 11.08.2026 | 10:01:33.666 | 2,930 BZ | 3.380 | 9.903,400 | 7.160,000 | 21.012,600 |
| 11.08.2026 | 10:01:28.306 | 2,930 BZ | 400 | 1.172,000 | 3.780,000 | 11.109,200 |
| 11.08.2026 | 10:01:05.351 | 2,940 BZ | 3.380 | 9.937,200 | 3.380,000 | 9.937,200 |
| 10.08.2026 | 21:55:51.305 | 2,980 BZ | 500 | 1.490,000 | 190.055,000 | 561.069,750 |
| 10.08.2026 | 21:55:51.305 | 2,980 BZ | 500 | 1.490,000 | 190.055,000 | 561.069,750 |
| 10.08.2026 | 21:54:12.200 | 2,970 BZ | 200 | 594,000 | 189.555,000 | 559.579,750 |
| 10.08.2026 | 21:54:07.022 | 2,970 BZ | 1.552 | 4.609,440 | 189.355,000 | 558.985,750 |
| 10.08.2026 | 21:39:53.033 | 2,960 BZ | 400 | 1.184,000 | 187.803,000 | 554.376,310 |
| 10.08.2026 | 21:34:10.728 | 2,960 BZ | 400 | 1.184,000 | 187.403,000 | 553.192,310 |
| 10.08.2026 | 21:33:08.888 | 2,970 BZ | 400 | 1.188,000 | 187.003,000 | 552.008,310 |
| 10.08.2026 | 21:32:43.560 | 2,970 BZ | 700 | 2.079,000 | 186.603,000 | 550.820,310 |
| 10.08.2026 | 21:16:48.531 | 2,960 BZ | 400 | 1.184,000 | 185.903,000 | 548.741,310 |
| 10.08.2026 | 21:11:25.843 | 2,960 BZ | 300 | 888,000 | 185.503,000 | 547.557,310 |
| 10.08.2026 | 21:03:18.400 | 2,940 BZ | 2.185 | 6.423,900 | 185.203,000 | 546.669,310 |
| 10.08.2026 | 21:02:06.593 | 2,950 BZ | 520 | 1.534,000 | 183.018,000 | 540.245,410 |
| 10.08.2026 | 21:00:18.458 | 2,950 BZ | 150 | 442,500 | 182.498,000 | 538.711,410 |
| 10.08.2026 | 20:40:37.920 | 2,950 BZ | 100 | 295,000 | 182.348,000 | 538.268,910 |
| 10.08.2026 | 20:36:41.906 | 2,950 BZ | 125 | 368,750 | 182.248,000 | 537.973,910 |
| 10.08.2026 | 20:29:01.356 | 2,950 BZ | 150 | 442,500 | 182.123,000 | 537.605,160 |
| 10.08.2026 | 20:27:33.566 | 2,940 BZ | 130 | 382,200 | 181.973,000 | 537.162,660 |
| 10.08.2026 | 20:26:24.432 | 2,940 BZ | 800 | 2.352,000 | 181.843,000 | 536.780,460 |
| 10.08.2026 | 20:20:01.040 | 2,930 BZ | 340 | 996,200 | 181.043,000 | 534.428,460 |
| 10.08.2026 | 20:11:17.278 | 2,930 BZ | 35 | 102,550 | 180.703,000 | 533.432,260 |
| 10.08.2026 | 20:08:39.466 | 2,930 BZ | 400 | 1.172,000 | 180.668,000 | 533.329,710 |
| 10.08.2026 | 20:08:34.047 | 2,930 BZ | 240 | 703,200 | 180.268,000 | 532.157,710 |
| 10.08.2026 | 20:06:28.327 | 2,940 BZ | 400 | 1.176,000 | 180.028,000 | 531.454,510 |
| 10.08.2026 | 20:04:48.959 | 2,940 BZ | 1.216 | 3.575,040 | 179.628,000 | 530.278,510 |
| 10.08.2026 | 20:02:13.510 | 2,950 BZ | 400 | 1.180,000 | 178.412,000 | 526.703,470 |
| 10.08.2026 | 20:01:44.487 | 2,950 BZ | 316 | 932,200 | 178.012,000 | 525.523,470 |