The Trade Desk Inc./KO/Call [endlos]/MS
WKN MN2V80
ISIN DE000MN2V804
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.06.2026 | 21:59:08.434 | 0,490 BZ | 10.000 | 4.900,000 | 485.194,000 | 278.586,900 |
| 02.06.2026 | 21:59:08.434 | 0,490 BZ | 10.000 | 4.900,000 | 485.194,000 | 278.586,900 |
| 02.06.2026 | 21:10:44.701 | 0,480 G | - | - | 475.194,000 | 273.686,900 |
| 02.06.2026 | 21:01:32.691 | 0,480 BZ | 3.625 | 1.740,000 | 475.194,000 | 273.686,900 |
| 02.06.2026 | 21:00:51.727 | 0,480 BZ | 19.500 | 9.360,000 | 471.569,000 | 271.946,900 |
| 02.06.2026 | 20:58:38.310 | 0,490 BZ | 10.000 | 4.900,000 | 452.069,000 | 262.586,900 |
| 02.06.2026 | 20:58:22.988 | 0,490 BZ | 2.450 | 1.200,500 | 442.069,000 | 257.686,900 |
| 02.06.2026 | 20:46:35.455 | 0,490 BZ | 10.205 | 5.000,450 | 439.619,000 | 256.486,400 |
| 02.06.2026 | 20:44:22.370 | 0,490 BZ | 1.025 | 502,250 | 429.414,000 | 251.485,950 |
| 02.06.2026 | 20:42:43.037 | 0,490 BZ | 9.999 | 4.899,510 | 428.389,000 | 250.983,700 |
| 02.06.2026 | 20:34:03.737 | 0,490 BZ | 3 | 1,470 | 418.390,000 | 246.084,190 |
| 02.06.2026 | 20:26:26.395 | 0,490 BZ | 2.000 | 980,000 | 418.387,000 | 246.082,720 |
| 02.06.2026 | 20:26:08.463 | 0,490 BZ | 20.717 | 10.151,330 | 416.387,000 | 245.102,720 |
| 02.06.2026 | 20:05:58.214 | 0,490 BZ | 4.444 | 2.177,560 | 395.670,000 | 234.951,390 |
| 02.06.2026 | 19:52:54.432 | 0,500 G | - | - | 391.226,000 | 232.773,830 |
| 02.06.2026 | 19:42:57.435 | 0,500 G | - | - | 391.226,000 | 232.773,830 |
| 02.06.2026 | 19:42:27.670 | 0,510 BZ | 1.950 | 994,500 | 391.226,000 | 232.773,830 |
| 02.06.2026 | 19:16:43.823 | 0,510 BZ | 10.000 | 5.100,000 | 389.276,000 | 231.779,330 |
| 02.06.2026 | 18:50:53.803 | 0,500 BZ | 16.000 | 8.000,000 | 379.276,000 | 226.679,330 |
| 02.06.2026 | 18:49:49.792 | 0,500 G | - | - | 363.276,000 | 218.679,330 |
| 02.06.2026 | 18:33:58.235 | 0,510 BZ | 20.000 | 10.200,000 | 363.276,000 | 218.679,330 |
| 02.06.2026 | 18:09:08.779 | 0,510 BZ | 500 | 255,000 | 343.276,000 | 208.479,330 |
| 02.06.2026 | 17:54:36.004 | 0,510 BZ | 11.500 | 5.865,000 | 342.776,000 | 208.224,330 |
| 02.06.2026 | 17:52:36.021 | 0,520 BZ | 1.388 | 721,760 | 331.276,000 | 202.359,330 |
| 02.06.2026 | 17:46:12.904 | 0,520 BZ | 2.000 | 1.040,000 | 329.888,000 | 201.637,570 |
| 02.06.2026 | 17:38:47.564 | 0,520 BZ | 5.000 | 2.600,000 | 327.888,000 | 200.597,570 |
| 02.06.2026 | 17:30:51.964 | 0,500 G | - | - | 322.888,000 | 197.997,570 |
| 02.06.2026 | 17:26:03.908 | 0,510 BZ | 2.500 | 1.275,000 | 322.888,000 | 197.997,570 |
| 02.06.2026 | 17:15:35.075 | 0,510 BZ | 4.000 | 2.040,000 | 320.388,000 | 196.722,570 |
| 02.06.2026 | 16:59:32.829 | 0,510 BZ | 1.980 | 1.009,800 | 316.388,000 | 194.682,570 |
| 02.06.2026 | 16:38:55.331 | 0,510 BZ | 1.000 | 510,000 | 314.408,000 | 193.672,770 |
| 02.06.2026 | 16:37:33.627 | 0,510 BZ | 19.000 | 9.690,000 | 313.408,000 | 193.162,770 |
| 02.06.2026 | 16:31:26.284 | 0,510 BZ | 8.650 | 4.411,500 | 294.408,000 | 183.472,770 |
| 02.06.2026 | 16:26:00.195 | 0,510 BZ | 13.950 | 7.114,500 | 285.758,000 | 179.061,270 |
| 02.06.2026 | 16:19:50.363 | 0,520 BZ | 2.000 | 1.040,000 | 271.808,000 | 171.946,770 |
| 02.06.2026 | 16:10:25.757 | 0,520 BZ | 1.000 | 520,000 | 269.808,000 | 170.906,770 |
| 02.06.2026 | 16:08:31.597 | 0,520 BZ | 4.977 | 2.588,040 | 268.808,000 | 170.386,770 |
| 02.06.2026 | 16:07:49.311 | 0,520 BZ | 1.019 | 529,880 | 263.831,000 | 167.798,730 |
| 02.06.2026 | 15:54:20.748 | 0,500 BZ | 2.340 | 1.170,000 | 262.812,000 | 167.268,850 |
| 02.06.2026 | 15:51:47.562 | 0,520 BZ | 961 | 499,720 | 260.472,000 | 166.098,850 |
| 02.06.2026 | 15:46:31.762 | 0,520 BZ | 300 | 156,000 | 259.511,000 | 165.599,130 |
| 02.06.2026 | 15:42:55.174 | 0,510 BZ | 800 | 408,000 | 259.211,000 | 165.443,130 |
| 02.06.2026 | 15:42:17.454 | 0,510 BZ | 10.000 | 5.100,000 | 258.411,000 | 165.035,130 |
| 02.06.2026 | 15:41:08.360 | 0,520 BZ | 10.000 | 5.200,000 | 248.411,000 | 159.935,130 |
| 02.06.2026 | 15:37:40.711 | 0,530 BZ | 1.300 | 689,000 | 238.411,000 | 154.735,130 |
| 02.06.2026 | 15:36:27.909 | 0,530 BZ | 3.000 | 1.590,000 | 237.111,000 | 154.046,130 |
| 02.06.2026 | 15:27:44.043 | 0,620 BZ | 1.700 | 1.054,000 | 234.111,000 | 152.456,130 |
| 02.06.2026 | 15:27:06.303 | 0,640 BZ | 10.000 | 6.400,000 | 232.411,000 | 151.402,130 |
| 02.06.2026 | 15:26:46.027 | 0,640 BZ | 7.000 | 4.480,000 | 222.411,000 | 145.002,130 |
| 02.06.2026 | 15:26:15.160 | 0,640 G | - | - | 215.411,000 | 140.522,130 |
| 02.06.2026 | 15:25:27.427 | 0,660 BZ | 2.595 | 1.712,700 | 215.411,000 | 140.522,130 |
| 02.06.2026 | 15:20:01.948 | 0,670 BZ | 746 | 499,820 | 212.816,000 | 138.809,430 |
| 02.06.2026 | 15:15:54.518 | 0,660 BZ | 415 | 273,900 | 212.070,000 | 138.309,610 |
| 02.06.2026 | 15:03:13.516 | 0,660 BZ | 3.800 | 2.508,000 | 211.655,000 | 138.035,710 |
| 02.06.2026 | 14:51:49.759 | 0,670 BZ | 33.850 | 22.679,500 | 207.855,000 | 135.527,710 |
| 02.06.2026 | 14:46:42.068 | 0,670 BZ | 8.000 | 5.360,000 | 174.005,000 | 112.848,210 |
| 02.06.2026 | 14:43:03.645 | 0,670 BZ | 1.700 | 1.139,000 | 166.005,000 | 107.488,210 |
| 02.06.2026 | 14:42:13.141 | 0,670 BZ | 6.000 | 4.020,000 | 164.305,000 | 106.349,210 |
| 02.06.2026 | 14:35:47.991 | 0,670 BZ | 1.800 | 1.206,000 | 158.305,000 | 102.329,210 |
| 02.06.2026 | 14:35:45.194 | 0,660 G | - | - | 156.505,000 | 101.123,210 |
| 02.06.2026 | 14:34:49.822 | 0,670 BZ | 3.700 | 2.479,000 | 156.505,000 | 101.123,210 |
| 02.06.2026 | 14:29:10.042 | 0,660 BZ | 53.488 | 35.302,080 | 152.805,000 | 98.644,210 |
| 02.06.2026 | 12:56:31.775 | 0,640 BZ | 16.415 | 10.505,600 | 99.317,000 | 63.342,130 |
| 02.06.2026 | 12:49:44.440 | 0,640 BZ | 1.000 | 640,000 | 82.902,000 | 52.836,530 |
| 02.06.2026 | 12:48:51.285 | 0,640 BZ | 5.427 | 3.473,280 | 81.902,000 | 52.196,530 |
| 02.06.2026 | 12:45:28.138 | 0,640 BZ | 4.500 | 2.880,000 | 76.475,000 | 48.723,250 |
| 02.06.2026 | 12:41:52.088 | 0,640 BZ | 3.000 | 1.920,000 | 71.975,000 | 45.843,250 |
| 02.06.2026 | 12:40:32.046 | 0,640 BZ | 4.000 | 2.560,000 | 68.975,000 | 43.923,250 |
| 02.06.2026 | 12:38:58.075 | 0,630 BZ | 100 | 63,000 | 64.975,000 | 41.363,250 |
| 02.06.2026 | 12:38:52.371 | 0,630 BZ | 3.975 | 2.504,250 | 64.875,000 | 41.300,250 |
| 02.06.2026 | 12:38:07.278 | 0,640 BZ | 23.300 | 14.912,000 | 60.900,000 | 38.796,000 |
| 02.06.2026 | 12:36:38.591 | 0,640 BZ | 9.500 | 6.080,000 | 37.600,000 | 23.884,000 |
| 02.06.2026 | 12:36:15.469 | 0,640 BZ | 3.000 | 1.920,000 | 28.100,000 | 17.804,000 |
| 02.06.2026 | 12:35:01.386 | 0,640 BZ | 15.100 | 9.664,000 | 25.100,000 | 15.884,000 |
| 02.06.2026 | 12:26:55.999 | 0,630 BZ | 2.000 | 1.260,000 | 10.000,000 | 6.220,000 |
| 02.06.2026 | 12:24:13.494 | 0,620 BZ | 8.000 | 4.960,000 | 8.000,000 | 4.960,000 |
| 02.06.2026 | 11:25:48.510 | 0,620 G | - | - | - | - |
| 02.06.2026 | 09:39:22.806 | 0,640 G | - | - | - | - |
| 01.06.2026 | 20:52:51.546 | 0,630 G | - | - | - | - |
| 01.06.2026 | 20:52:51.546 | 0,630 G | - | - | - | - |
| 01.06.2026 | 18:50:56.429 | 0,620 G | - | - | - | - |
| 01.06.2026 | 16:29:18.860 | 0,560 G | - | - | - | - |
| 01.06.2026 | 13:43:23.308 | 0,530 G | - | - | - | - |
| 01.06.2026 | 11:53:17.162 | 0,510 G | - | - | - | - |
| 01.06.2026 | 09:39:34.897 | 0,510 G | - | - | - | - |
| 29.05.2026 | 20:59:43.298 | 0,520 G | - | - | - | - |
| 29.05.2026 | 20:59:43.298 | 0,520 G | - | - | - | - |
| 29.05.2026 | 19:21:23.444 | 0,520 G | - | - | - | - |
| 29.05.2026 | 16:58:41.193 | 0,500 G | - | - | - | - |
| 29.05.2026 | 14:55:01.255 | 0,470 G | - | - | - | - |
| 29.05.2026 | 12:14:24.719 | 0,460 G | - | - | - | - |
| 29.05.2026 | 10:59:11.889 | 0,470 G | - | - | - | - |
| 28.05.2026 | 21:15:09.234 | 0,470 G | - | - | - | - |
| 28.05.2026 | 21:15:09.234 | 0,470 G | - | - | - | - |
| 28.05.2026 | 20:15:54.148 | 0,480 G | - | - | - | - |
| 28.05.2026 | 20:06:24.883 | 0,480 G | - | - | - | - |
| 28.05.2026 | 17:57:47.273 | 0,470 G | - | - | - | - |
| 28.05.2026 | 16:26:47.362 | 0,480 G | - | - | - | - |
| 28.05.2026 | 13:44:00.487 | 0,520 G | - | - | - | - |
| 28.05.2026 | 11:52:09.574 | 0,500 G | - | - | - | - |