NASDAQ 100/KO/Call [endlos]/MS
WKN MN7GUS
ISIN DE000MN7GUS0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21:59:58.166 | 44,670 BZ | 180 | 8.040,600 | 17.251,000 | 766.812,820 |
| 09.10.2026 | 21:59:58.166 | 44,670 BZ | 180 | 8.040,600 | 17.251,000 | 766.812,820 |
| 09.10.2026 | 21:59:54.102 | 44,650 BZ | 180 | 8.037,000 | 17.071,000 | 758.772,220 |
| 09.10.2026 | 21:50:58.911 | 44,640 BZ | 150 | 6.696,000 | 16.891,000 | 750.735,220 |
| 09.10.2026 | 21:50:00.541 | 44,580 BZ | 150 | 6.687,000 | 16.741,000 | 744.039,220 |
| 09.10.2026 | 21:49:00.441 | 44,620 BZ | 22 | 981,640 | 16.591,000 | 737.352,220 |
| 09.10.2026 | 21:48:55.452 | 44,630 BZ | 22 | 981,860 | 16.569,000 | 736.370,580 |
| 09.10.2026 | 21:27:57.897 | 44,880 BZ | 64 | 2.872,320 | 16.547,000 | 735.388,720 |
| 09.10.2026 | 21:27:50.002 | 44,840 BZ | 64 | 2.869,760 | 16.483,000 | 732.516,400 |
| 09.10.2026 | 21:11:14.829 | 44,770 BZ | 15 | 671,550 | 16.419,000 | 729.646,640 |
| 09.10.2026 | 21:06:32.723 | 44,630 BZ | 15 | 669,450 | 16.404,000 | 728.975,090 |
| 09.10.2026 | 20:53:51.074 | 44,740 BZ | 50 | 2.237,000 | 16.389,000 | 728.305,640 |
| 09.10.2026 | 20:53:47.400 | 44,770 BZ | 50 | 2.238,500 | 16.339,000 | 726.068,640 |
| 09.10.2026 | 20:46:10.319 | 44,640 G | - | - | 16.289,000 | 723.830,140 |
| 09.10.2026 | 20:23:39.179 | 44,800 BZ | 194 | 8.691,200 | 16.289,000 | 723.830,140 |
| 09.10.2026 | 20:23:34.646 | 44,810 BZ | 140 | 6.273,400 | 16.095,000 | 715.138,940 |
| 09.10.2026 | 20:23:28.002 | 44,780 BZ | 54 | 2.418,120 | 15.955,000 | 708.865,540 |
| 09.10.2026 | 20:21:56.484 | 44,720 BZ | 256 | 11.448,320 | 15.901,000 | 706.447,420 |
| 09.10.2026 | 20:21:44.591 | 44,740 BZ | 216 | 9.663,840 | 15.645,000 | 694.999,100 |
| 09.10.2026 | 20:18:43.755 | 44,630 BZ | 40 | 1.785,200 | 15.429,000 | 685.335,260 |
| 09.10.2026 | 20:17:15.625 | 44,650 BZ | 15 | 669,750 | 15.389,000 | 683.550,060 |
| 09.10.2026 | 20:16:40.240 | 44,660 BZ | 15 | 669,900 | 15.374,000 | 682.880,310 |
| 09.10.2026 | 20:11:00.651 | 44,670 BZ | 20 | 893,400 | 15.359,000 | 682.210,410 |
| 09.10.2026 | 20:10:55.751 | 44,680 BZ | 20 | 893,600 | 15.339,000 | 681.317,010 |
| 09.10.2026 | 20:09:36.182 | 44,620 BZ | 44 | 1.963,280 | 15.319,000 | 680.423,410 |
| 09.10.2026 | 20:09:13.031 | 44,630 BZ | 44 | 1.963,720 | 15.275,000 | 678.460,130 |
| 09.10.2026 | 20:03:55.541 | 44,480 BZ | 50 | 2.224,000 | 15.231,000 | 676.496,410 |
| 09.10.2026 | 20:03:18.453 | 44,490 BZ | 50 | 2.224,500 | 15.181,000 | 674.272,410 |
| 09.10.2026 | 20:00:09.948 | 44,560 BZ | 109 | 4.857,040 | 15.131,000 | 672.047,910 |
| 09.10.2026 | 19:57:12.401 | 44,610 BZ | 65 | 2.899,650 | 15.022,000 | 667.190,870 |
| 09.10.2026 | 19:52:53.604 | 44,550 BZ | 702 | 31.274,100 | 14.957,000 | 664.291,220 |
| 09.10.2026 | 19:52:34.100 | 44,530 BZ | 44 | 1.959,320 | 14.255,000 | 633.017,120 |
| 09.10.2026 | 19:52:22.821 | 44,560 BZ | 54 | 2.406,240 | 14.211,000 | 631.057,800 |
| 09.10.2026 | 19:52:09.203 | 44,580 BZ | 54 | 2.407,320 | 14.157,000 | 628.651,560 |
| 09.10.2026 | 19:50:38.672 | 44,580 BZ | 162 | 7.221,960 | 14.103,000 | 626.244,240 |
| 09.10.2026 | 19:50:33.426 | 44,590 BZ | 150 | 6.688,500 | 13.941,000 | 619.022,280 |
| 09.10.2026 | 19:48:33.720 | 44,530 BZ | 12 | 534,360 | 13.791,000 | 612.333,780 |
| 09.10.2026 | 19:43:16.378 | 44,530 BZ | 100 | 4.453,000 | 13.779,000 | 611.799,420 |
| 09.10.2026 | 19:42:13.711 | 44,540 BZ | 100 | 4.454,000 | 13.679,000 | 607.346,420 |
| 09.10.2026 | 19:33:14.347 | 44,430 BZ | 20 | 888,600 | 13.579,000 | 602.892,420 |
| 09.10.2026 | 19:32:50.199 | 44,450 BZ | 20 | 889,000 | 13.559,000 | 602.003,820 |
| 09.10.2026 | 19:32:41.332 | 44,510 BZ | 18 | 801,180 | 13.539,000 | 601.114,820 |
| 09.10.2026 | 19:32:36.808 | 44,560 BZ | 18 | 802,080 | 13.521,000 | 600.313,640 |
| 09.10.2026 | 19:15:48.729 | 44,420 BZ | 100 | 4.442,000 | 13.503,000 | 599.511,560 |
| 09.10.2026 | 19:15:43.998 | 44,440 BZ | 100 | 4.444,000 | 13.403,000 | 595.069,560 |
| 09.10.2026 | 19:13:43.476 | 44,430 BZ | 150 | 6.664,500 | 13.303,000 | 590.625,560 |
| 09.10.2026 | 19:13:36.883 | 44,440 BZ | 150 | 6.666,000 | 13.153,000 | 583.961,060 |
| 09.10.2026 | 19:11:51.537 | 44,390 BZ | 54 | 2.397,060 | 13.003,000 | 577.295,060 |
| 09.10.2026 | 19:11:46.815 | 44,390 BZ | 54 | 2.397,060 | 12.949,000 | 574.898,000 |
| 09.10.2026 | 19:00:21.349 | 44,530 BZ | 15 | 667,950 | 12.895,000 | 572.500,940 |
| 09.10.2026 | 18:59:47.912 | 44,500 BZ | 15 | 667,500 | 12.880,000 | 571.832,990 |
| 09.10.2026 | 18:58:28.935 | 44,610 BZ | 3 | 133,830 | 12.865,000 | 571.165,490 |
| 09.10.2026 | 18:58:24.012 | 44,620 BZ | 3 | 133,860 | 12.862,000 | 571.031,660 |
| 09.10.2026 | 18:57:26.351 | 44,600 G | - | - | 12.859,000 | 570.897,800 |
| 09.10.2026 | 18:43:59.496 | 44,470 BZ | 100 | 4.447,000 | 12.859,000 | 570.897,800 |
| 09.10.2026 | 18:43:53.770 | 44,460 BZ | 100 | 4.446,000 | 12.759,000 | 566.450,800 |
| 09.10.2026 | 18:43:25.711 | 44,400 BZ | 40 | 1.776,000 | 12.659,000 | 562.004,800 |
| 09.10.2026 | 18:43:17.393 | 44,410 BZ | 40 | 1.776,400 | 12.619,000 | 560.228,800 |
| 09.10.2026 | 18:42:45.584 | 44,440 BZ | 10 | 444,400 | 12.579,000 | 558.452,400 |
| 09.10.2026 | 18:42:14.365 | 44,460 BZ | 10 | 444,600 | 12.569,000 | 558.008,000 |
| 09.10.2026 | 18:40:16.306 | 44,480 BZ | 15 | 667,200 | 12.559,000 | 557.563,400 |
| 09.10.2026 | 18:40:07.999 | 44,480 BZ | 15 | 667,200 | 12.544,000 | 556.896,200 |
| 09.10.2026 | 18:38:49.898 | 44,540 BZ | 30 | 1.336,200 | 12.529,000 | 556.229,000 |
| 09.10.2026 | 18:38:43.390 | 44,550 BZ | 30 | 1.336,500 | 12.499,000 | 554.892,800 |
| 09.10.2026 | 18:29:28.421 | 44,560 BZ | 45 | 2.005,200 | 12.469,000 | 553.556,300 |
| 09.10.2026 | 18:29:16.564 | 44,570 BZ | 45 | 2.005,650 | 12.424,000 | 551.551,100 |
| 09.10.2026 | 18:21:32.691 | 44,520 BZ | 67 | 2.982,840 | 12.379,000 | 549.545,450 |
| 09.10.2026 | 18:20:04.058 | 44,530 BZ | 67 | 2.983,510 | 12.312,000 | 546.562,610 |
| 09.10.2026 | 18:08:45.872 | 44,590 BZ | 109 | 4.860,310 | 12.245,000 | 543.579,100 |
| 09.10.2026 | 18:06:27.700 | 44,580 BZ | 52 | 2.318,160 | 12.136,000 | 538.718,790 |
| 09.10.2026 | 18:05:41.077 | 44,530 BZ | 57 | 2.538,210 | 12.084,000 | 536.400,630 |
| 09.10.2026 | 18:01:25.730 | 44,110 BZ | 9 | 396,990 | 12.027,000 | 533.862,420 |
| 09.10.2026 | 18:01:14.292 | 44,120 BZ | 9 | 397,080 | 12.018,000 | 533.465,430 |
| 09.10.2026 | 17:57:02.285 | 44,530 BZ | 500 | 22.265,000 | 12.009,000 | 533.068,350 |
| 09.10.2026 | 17:56:57.645 | 44,560 BZ | 500 | 22.280,000 | 11.509,000 | 510.803,350 |
| 09.10.2026 | 17:54:19.621 | 44,530 BZ | 30 | 1.335,900 | 11.009,000 | 488.523,350 |
| 09.10.2026 | 17:54:15.704 | 44,540 BZ | 30 | 1.336,200 | 10.979,000 | 487.187,450 |
| 09.10.2026 | 17:52:21.677 | 44,480 BZ | 22 | 978,560 | 10.949,000 | 485.851,250 |
| 09.10.2026 | 17:52:11.868 | 44,490 BZ | 22 | 978,780 | 10.927,000 | 484.872,690 |
| 09.10.2026 | 17:44:28.128 | 44,310 BZ | 30 | 1.329,300 | 10.905,000 | 483.893,910 |
| 09.10.2026 | 17:44:22.994 | 44,310 BZ | 30 | 1.329,300 | 10.875,000 | 482.564,610 |
| 09.10.2026 | 17:44:00.916 | 44,320 BZ | 12 | 531,840 | 10.845,000 | 481.235,310 |
| 09.10.2026 | 17:43:55.794 | 44,330 BZ | 12 | 531,960 | 10.833,000 | 480.703,470 |
| 09.10.2026 | 17:42:55.911 | 44,410 BZ | 191 | 8.482,310 | 10.821,000 | 480.171,510 |
| 09.10.2026 | 17:42:50.577 | 44,440 BZ | 180 | 7.999,200 | 10.630,000 | 471.689,200 |
| 09.10.2026 | 17:42:04.492 | 44,320 BZ | 11 | 487,520 | 10.450,000 | 463.690,000 |
| 09.10.2026 | 17:37:54.912 | 44,180 BZ | 20 | 883,600 | 10.439,000 | 463.202,480 |
| 09.10.2026 | 17:37:47.111 | 44,220 BZ | 20 | 884,400 | 10.419,000 | 462.318,880 |
| 09.10.2026 | 17:36:16.849 | 44,040 BZ | 146 | 6.429,840 | 10.399,000 | 461.434,480 |
| 09.10.2026 | 17:35:57.528 | 44,070 BZ | 56 | 2.467,920 | 10.253,000 | 455.004,640 |
| 09.10.2026 | 17:35:56.286 | 44,050 BZ | 90 | 3.964,500 | 10.197,000 | 452.536,720 |
| 09.10.2026 | 17:35:54.199 | 44,030 BZ | 200 | 8.806,000 | 10.107,000 | 448.572,220 |
| 09.10.2026 | 17:35:44.923 | 44,040 BZ | 200 | 8.808,000 | 9.907,000 | 439.766,220 |
| 09.10.2026 | 17:34:26.179 | 44,010 BZ | 384 | 16.899,840 | 9.707,000 | 430.958,220 |
| 09.10.2026 | 17:34:07.434 | 44,050 BZ | 384 | 16.915,200 | 9.323,000 | 414.058,380 |
| 09.10.2026 | 17:33:20.455 | 44,120 BZ | 54 | 2.382,480 | 8.939,000 | 397.143,180 |
| 09.10.2026 | 17:33:01.445 | 44,130 BZ | 54 | 2.383,020 | 8.885,000 | 394.760,700 |
| 09.10.2026 | 17:32:51.860 | 44,130 BZ | 70 | 3.089,100 | 8.831,000 | 392.377,680 |
| 09.10.2026 | 17:32:46.970 | 44,140 BZ | 70 | 3.089,800 | 8.761,000 | 389.288,580 |
| 09.10.2026 | 17:31:38.090 | 44,170 BZ | 605 | 26.722,850 | 8.691,000 | 386.198,780 |