Coinbase Global Inc./OS/Call [250]/MS
WKN MN0YV0
ISIN DE000MN0YV08
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:55:45.330 | 0,520 BZ | 2.000 | 1.040,000 | 339.140,000 | 194.942,870 |
| 15.01.2026 | 21:55:45.330 | 0,520 BZ | 2.000 | 1.040,000 | 339.140,000 | 194.942,870 |
| 15.01.2026 | 21:52:05.732 | 0,520 BZ | 2.000 | 1.040,000 | 337.140,000 | 193.902,870 |
| 15.01.2026 | 21:49:18.120 | 0,520 BZ | 1.640 | 852,800 | 335.140,000 | 192.862,870 |
| 15.01.2026 | 21:49:02.291 | 0,510 BZ | 1.640 | 836,400 | 333.500,000 | 192.010,070 |
| 15.01.2026 | 21:19:56.705 | 0,510 BZ | 500 | 255,000 | 331.860,000 | 191.173,670 |
| 15.01.2026 | 21:19:51.882 | 0,500 BZ | 5.000 | 2.500,000 | 331.360,000 | 190.918,670 |
| 15.01.2026 | 21:09:38.514 | 0,520 BZ | 2.000 | 1.040,000 | 326.360,000 | 188.418,670 |
| 15.01.2026 | 20:55:38.121 | 0,540 BZ | 3.000 | 1.620,000 | 324.360,000 | 187.378,670 |
| 15.01.2026 | 20:38:41.563 | 0,550 BZ | 3.000 | 1.650,000 | 321.360,000 | 185.758,670 |
| 15.01.2026 | 20:35:02.846 | 0,550 BZ | 1.639 | 901,450 | 318.360,000 | 184.108,670 |
| 15.01.2026 | 20:34:21.551 | 0,560 BZ | 1.639 | 917,840 | 316.721,000 | 183.207,220 |
| 15.01.2026 | 20:17:52.754 | 0,560 BZ | 2.000 | 1.120,000 | 315.082,000 | 182.289,380 |
| 15.01.2026 | 19:57:33.325 | 0,550 BZ | 2.000 | 1.100,000 | 313.082,000 | 181.169,380 |
| 15.01.2026 | 19:40:44.879 | 0,550 BZ | 4.500 | 2.475,000 | 311.082,000 | 180.069,380 |
| 15.01.2026 | 19:35:53.137 | 0,560 BZ | 500 | 280,000 | 306.582,000 | 177.594,380 |
| 15.01.2026 | 19:31:21.331 | 0,560 BZ | 2.000 | 1.120,000 | 306.082,000 | 177.314,380 |
| 15.01.2026 | 19:28:11.253 | 0,560 BZ | 2.000 | 1.120,000 | 304.082,000 | 176.194,380 |
| 15.01.2026 | 19:11:07.079 | 0,560 BZ | 8.100 | 4.536,000 | 302.082,000 | 175.074,380 |
| 15.01.2026 | 18:49:47.661 | 0,560 BZ | 1.800 | 1.008,000 | 293.982,000 | 170.538,380 |
| 15.01.2026 | 18:41:30.092 | 0,560 BZ | 4.000 | 2.240,000 | 292.182,000 | 169.530,380 |
| 15.01.2026 | 18:36:32.197 | 0,560 BZ | 1.500 | 840,000 | 288.182,000 | 167.290,380 |
| 15.01.2026 | 18:31:49.357 | 0,560 BZ | 800 | 448,000 | 286.682,000 | 166.450,380 |
| 15.01.2026 | 18:29:00.555 | 0,560 BZ | 2.500 | 1.400,000 | 285.882,000 | 166.002,380 |
| 15.01.2026 | 18:27:15.048 | 0,560 BZ | 1.500 | 840,000 | 283.382,000 | 164.602,380 |
| 15.01.2026 | 18:24:53.172 | 0,550 G | - | - | 281.882,000 | 163.762,380 |
| 15.01.2026 | 17:58:52.161 | 0,560 BZ | 1.000 | 560,000 | 281.882,000 | 163.762,380 |
| 15.01.2026 | 17:43:05.115 | 0,550 BZ | 600 | 330,000 | 280.882,000 | 163.202,380 |
| 15.01.2026 | 17:42:57.373 | 0,560 BZ | 600 | 336,000 | 280.282,000 | 162.872,380 |
| 15.01.2026 | 17:23:52.478 | 0,550 BZ | 2.500 | 1.375,000 | 279.682,000 | 162.536,380 |
| 15.01.2026 | 17:20:25.810 | 0,550 BZ | 2.500 | 1.375,000 | 277.182,000 | 161.161,380 |
| 15.01.2026 | 17:19:29.599 | 0,550 BZ | 40 | 22,000 | 274.682,000 | 159.786,380 |
| 15.01.2026 | 17:15:30.286 | 0,550 BZ | 40 | 22,000 | 274.642,000 | 159.764,380 |
| 15.01.2026 | 17:05:29.278 | 0,550 BZ | 1.640 | 902,000 | 274.602,000 | 159.742,380 |
| 15.01.2026 | 17:05:06.656 | 0,540 BZ | 1.640 | 885,600 | 272.962,000 | 158.840,380 |
| 15.01.2026 | 16:52:06.801 | 0,540 BZ | 3.201 | 1.728,540 | 271.322,000 | 157.954,780 |
| 15.01.2026 | 16:48:02.652 | 0,540 BZ | 101 | 54,540 | 268.121,000 | 156.226,240 |
| 15.01.2026 | 16:44:24.606 | 0,540 BZ | 2.600 | 1.404,000 | 268.020,000 | 156.171,700 |
| 15.01.2026 | 16:44:19.214 | 0,540 BZ | 500 | 270,000 | 265.420,000 | 154.767,700 |
| 15.01.2026 | 16:27:10.875 | 0,550 BZ | 1.200 | 660,000 | 264.920,000 | 154.497,700 |
| 15.01.2026 | 16:24:37.348 | 0,550 BZ | 500 | 275,000 | 263.720,000 | 153.837,700 |
| 15.01.2026 | 16:24:33.151 | 0,550 BZ | 700 | 385,000 | 263.220,000 | 153.562,700 |
| 15.01.2026 | 16:06:22.076 | 0,550 BZ | 1.500 | 825,000 | 262.520,000 | 153.177,700 |
| 15.01.2026 | 16:06:13.862 | 0,560 BZ | 1.500 | 840,000 | 261.020,000 | 152.352,700 |
| 15.01.2026 | 15:55:16.984 | 0,550 G | - | - | 259.520,000 | 151.512,700 |
| 15.01.2026 | 15:47:04.059 | 0,560 BZ | 1.000 | 560,000 | 259.520,000 | 151.512,700 |
| 15.01.2026 | 15:44:48.635 | 0,560 BZ | 1.000 | 560,000 | 258.520,000 | 150.952,700 |
| 15.01.2026 | 15:41:04.823 | 0,570 BZ | 450 | 256,500 | 257.520,000 | 150.392,700 |
| 15.01.2026 | 15:39:31.998 | 0,560 BZ | 450 | 252,000 | 257.070,000 | 150.136,200 |
| 15.01.2026 | 15:36:59.934 | 0,560 BZ | 450 | 252,000 | 256.620,000 | 149.884,200 |
| 15.01.2026 | 15:36:49.667 | 0,550 BZ | 800 | 440,000 | 256.170,000 | 149.632,200 |
| 15.01.2026 | 15:35:46.289 | 0,570 BZ | 4.250 | 2.422,500 | 255.370,000 | 149.192,200 |
| 15.01.2026 | 15:32:31.358 | 0,570 BZ | 4.250 | 2.422,500 | 251.120,000 | 146.769,700 |
| 15.01.2026 | 15:29:39.093 | 0,580 BZ | 3.000 | 1.740,000 | 246.870,000 | 144.347,200 |
| 15.01.2026 | 15:28:28.826 | 0,580 BZ | 3.000 | 1.740,000 | 243.870,000 | 142.607,200 |
| 15.01.2026 | 15:12:52.130 | 0,590 BZ | 4.000 | 2.360,000 | 240.870,000 | 140.867,200 |
| 15.01.2026 | 15:07:42.346 | 0,600 BZ | 3.000 | 1.800,000 | 236.870,000 | 138.507,200 |
| 15.01.2026 | 15:00:10.925 | 0,590 BZ | 1.000 | 590,000 | 233.870,000 | 136.707,200 |
| 15.01.2026 | 14:49:54.769 | 0,590 BZ | 1.100 | 649,000 | 232.870,000 | 136.117,200 |
| 15.01.2026 | 14:46:31.955 | 0,590 BZ | 100 | 59,000 | 231.770,000 | 135.468,200 |
| 15.01.2026 | 14:44:31.571 | 0,590 BZ | 1.000 | 590,000 | 231.670,000 | 135.409,200 |
| 15.01.2026 | 14:36:40.868 | 0,590 BZ | 4.000 | 2.360,000 | 230.670,000 | 134.819,200 |
| 15.01.2026 | 14:34:44.022 | 0,590 BZ | 2.000 | 1.180,000 | 226.670,000 | 132.459,200 |
| 15.01.2026 | 14:31:49.722 | 0,590 BZ | 2.000 | 1.180,000 | 224.670,000 | 131.279,200 |
| 15.01.2026 | 13:48:44.140 | 0,590 BZ | 2.400 | 1.416,000 | 222.670,000 | 130.099,200 |
| 15.01.2026 | 13:39:06.747 | 0,580 BZ | 150 | 87,000 | 220.270,000 | 128.683,200 |
| 15.01.2026 | 13:36:02.260 | 0,580 BZ | 5.000 | 2.900,000 | 220.120,000 | 128.596,200 |
| 15.01.2026 | 13:36:02.153 | 0,580 BZ | 850 | 493,000 | 215.120,000 | 125.696,200 |
| 15.01.2026 | 13:17:14.848 | 0,590 BZ | 6.000 | 3.540,000 | 214.270,000 | 125.203,200 |
| 15.01.2026 | 13:12:26.330 | 0,590 BZ | 2.000 | 1.180,000 | 208.270,000 | 121.663,200 |
| 15.01.2026 | 13:06:43.321 | 0,590 BZ | 2.000 | 1.180,000 | 206.270,000 | 120.483,200 |
| 15.01.2026 | 13:04:57.768 | 0,590 BZ | 2.000 | 1.180,000 | 204.270,000 | 119.303,200 |
| 15.01.2026 | 12:45:38.497 | 0,590 BZ | 1.000 | 590,000 | 202.270,000 | 118.123,200 |
| 15.01.2026 | 12:32:56.556 | 0,590 BZ | 1.000 | 590,000 | 201.270,000 | 117.533,200 |
| 15.01.2026 | 11:57:25.073 | 0,580 G | - | - | 200.270,000 | 116.943,200 |
| 15.01.2026 | 11:54:53.181 | 0,590 BZ | 30.000 | 17.700,000 | 200.270,000 | 116.943,200 |
| 15.01.2026 | 11:41:26.271 | 0,590 BZ | 1.640 | 967,600 | 170.270,000 | 99.243,200 |
| 15.01.2026 | 11:41:01.244 | 0,580 BZ | 1.640 | 951,200 | 168.630,000 | 98.275,600 |
| 15.01.2026 | 11:36:17.083 | 0,590 BZ | 7.800 | 4.602,000 | 166.990,000 | 97.324,400 |
| 15.01.2026 | 11:35:18.486 | 0,590 BZ | 1.800 | 1.062,000 | 159.190,000 | 92.722,400 |
| 15.01.2026 | 11:31:50.656 | 0,590 BZ | 2.000 | 1.180,000 | 157.390,000 | 91.660,400 |
| 15.01.2026 | 11:29:53.651 | 0,590 BZ | 3.000 | 1.770,000 | 155.390,000 | 90.480,400 |
| 15.01.2026 | 11:21:06.632 | 0,590 BZ | 1.000 | 590,000 | 152.390,000 | 88.710,400 |
| 15.01.2026 | 11:14:30.943 | 0,590 BZ | 3.500 | 2.065,000 | 151.390,000 | 88.120,400 |
| 15.01.2026 | 11:07:18.420 | 0,590 BZ | 3.000 | 1.770,000 | 147.890,000 | 86.055,400 |
| 15.01.2026 | 11:02:38.469 | 0,590 BZ | 100 | 59,000 | 144.890,000 | 84.285,400 |
| 15.01.2026 | 11:01:15.445 | 0,590 BZ | 400 | 236,000 | 144.790,000 | 84.226,400 |
| 15.01.2026 | 10:51:52.586 | 0,590 BZ | 3.000 | 1.770,000 | 144.390,000 | 83.990,400 |
| 15.01.2026 | 10:51:49.025 | 0,600 BZ | 1.000 | 600,000 | 141.390,000 | 82.220,400 |
| 15.01.2026 | 10:51:15.261 | 0,590 BZ | 2.000 | 1.180,000 | 140.390,000 | 81.620,400 |
| 15.01.2026 | 10:26:31.940 | 0,590 BZ | 3.150 | 1.858,500 | 138.390,000 | 80.440,400 |
| 15.01.2026 | 10:13:30.046 | 0,590 BZ | 150 | 88,500 | 135.240,000 | 78.581,900 |
| 15.01.2026 | 10:12:16.445 | 0,590 BZ | 3.000 | 1.770,000 | 135.090,000 | 78.493,400 |
| 15.01.2026 | 10:00:02.583 | 0,580 BZ | 3.120 | 1.809,600 | 132.090,000 | 76.723,400 |
| 15.01.2026 | 09:06:16.928 | 0,580 BZ | 470 | 272,600 | 54.925,000 | 31.856,500 |
| 15.01.2026 | 09:05:14.629 | 0,580 BZ | 3.000 | 1.740,000 | 54.455,000 | 31.583,900 |
| 15.01.2026 | 09:04:32.398 | 0,580 BZ | 2.500 | 1.450,000 | 51.455,000 | 29.843,900 |
| 15.01.2026 | 08:43:27.602 | 0,580 BZ | 2.000 | 1.160,000 | 48.955,000 | 28.393,900 |
| 15.01.2026 | 08:40:53.013 | 0,580 BZ | 3.000 | 1.740,000 | 46.955,000 | 27.233,900 |
| 15.01.2026 | 08:25:56.059 | 0,570 G | - | - | 43.955,000 | 25.493,900 |