S&P 500 Index/KO/Call [endlos]/MS
WKN MN7R0U
ISIN DE000MN7R0U4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.08.2026 | 21:59:34.344 | 5,460 BZ | 550 | 3.003,000 | 87.771,000 | 488.803,370 |
| 05.08.2026 | 21:59:34.344 | 5,460 BZ | 550 | 3.003,000 | 87.771,000 | 488.803,370 |
| 05.08.2026 | 21:57:34.964 | 5,520 BZ | 150 | 828,000 | 87.221,000 | 485.800,370 |
| 05.08.2026 | 21:57:22.394 | 5,530 BZ | 150 | 829,500 | 87.071,000 | 484.972,370 |
| 05.08.2026 | 21:55:45.821 | 5,550 BZ | 300 | 1.665,000 | 86.921,000 | 484.142,870 |
| 05.08.2026 | 21:55:30.381 | 5,560 BZ | 300 | 1.668,000 | 86.621,000 | 482.477,870 |
| 05.08.2026 | 21:54:28.696 | 5,570 BZ | 500 | 2.785,000 | 86.321,000 | 480.809,870 |
| 05.08.2026 | 21:53:01.106 | 5,550 BZ | 500 | 2.775,000 | 85.821,000 | 478.024,870 |
| 05.08.2026 | 21:43:12.066 | 5,560 BZ | 600 | 3.336,000 | 85.321,000 | 475.249,870 |
| 05.08.2026 | 21:39:42.342 | 5,540 BZ | 723 | 4.005,420 | 84.721,000 | 471.913,870 |
| 05.08.2026 | 21:37:43.095 | 5,550 BZ | 137 | 760,350 | 83.998,000 | 467.908,450 |
| 05.08.2026 | 21:36:56.023 | 5,550 BZ | 137 | 760,350 | 83.861,000 | 467.148,100 |
| 05.08.2026 | 21:36:35.462 | 5,550 BZ | 628 | 3.485,400 | 83.724,000 | 466.387,750 |
| 05.08.2026 | 21:34:39.586 | 5,570 BZ | 800 | 4.456,000 | 83.096,000 | 462.902,350 |
| 05.08.2026 | 21:33:40.625 | 5,550 BZ | 10.200 | 56.610,000 | 82.296,000 | 458.446,350 |
| 05.08.2026 | 21:33:26.702 | 5,560 BZ | 10.200 | 56.712,000 | 72.096,000 | 401.836,350 |
| 05.08.2026 | 21:31:36.091 | 5,570 BZ | 4.326 | 24.095,820 | 61.896,000 | 345.124,350 |
| 05.08.2026 | 21:31:29.965 | 5,580 BZ | 1.780 | 9.932,400 | 57.570,000 | 321.028,530 |
| 05.08.2026 | 21:31:20.121 | 5,590 BZ | 4.226 | 23.623,340 | 55.790,000 | 311.096,130 |
| 05.08.2026 | 21:30:29.561 | 5,590 BZ | 100 | 559,000 | 51.564,000 | 287.472,790 |
| 05.08.2026 | 21:30:03.497 | 5,580 BZ | 800 | 4.464,000 | 51.464,000 | 286.913,790 |
| 05.08.2026 | 21:29:48.376 | 5,590 BZ | 600 | 3.354,000 | 50.664,000 | 282.449,790 |
| 05.08.2026 | 21:28:27.250 | 5,600 BZ | 2.400 | 13.440,000 | 50.064,000 | 279.095,790 |
| 05.08.2026 | 21:27:50.560 | 5,600 BZ | 200 | 1.120,000 | 47.664,000 | 265.655,790 |
| 05.08.2026 | 21:27:16.780 | 5,600 BZ | 600 | 3.360,000 | 47.464,000 | 264.535,790 |
| 05.08.2026 | 21:27:00.624 | 5,600 BZ | 200 | 1.120,000 | 46.864,000 | 261.175,790 |
| 05.08.2026 | 21:26:42.839 | 5,600 BZ | 450 | 2.520,000 | 46.664,000 | 260.055,790 |
| 05.08.2026 | 21:26:39.225 | 5,590 BZ | 450 | 2.515,500 | 46.214,000 | 257.535,790 |
| 05.08.2026 | 21:25:48.862 | 5,580 BZ | 90 | 502,200 | 45.764,000 | 255.020,290 |
| 05.08.2026 | 21:25:24.962 | 5,590 BZ | 90 | 503,100 | 45.674,000 | 254.518,090 |
| 05.08.2026 | 21:19:55.537 | 5,590 BZ | 100 | 559,000 | 45.584,000 | 254.014,990 |
| 05.08.2026 | 21:17:20.029 | 5,580 BZ | 600 | 3.348,000 | 45.484,000 | 253.455,990 |
| 05.08.2026 | 21:15:12.233 | 5,570 BZ | 360 | 2.005,200 | 44.884,000 | 250.107,990 |
| 05.08.2026 | 21:15:02.448 | 5,580 BZ | 360 | 2.008,800 | 44.524,000 | 248.102,790 |
| 05.08.2026 | 21:14:34.273 | 5,580 BZ | 90 | 502,200 | 44.164,000 | 246.093,990 |
| 05.08.2026 | 21:14:22.756 | 5,570 BZ | 90 | 501,300 | 44.074,000 | 245.591,790 |
| 05.08.2026 | 21:13:36.046 | 5,580 BZ | 600 | 3.348,000 | 43.984,000 | 245.090,490 |
| 05.08.2026 | 21:13:21.046 | 5,570 BZ | 600 | 3.342,000 | 43.384,000 | 241.742,490 |
| 05.08.2026 | 21:09:10.460 | 5,570 BZ | 359 | 1.999,630 | 42.784,000 | 238.400,490 |
| 05.08.2026 | 21:08:15.675 | 5,580 BZ | 359 | 2.003,220 | 42.425,000 | 236.400,860 |
| 05.08.2026 | 20:57:56.533 | 5,560 BZ | 720 | 4.003,200 | 42.066,000 | 234.397,640 |
| 05.08.2026 | 20:55:56.208 | 5,570 BZ | 400 | 2.228,000 | 41.346,000 | 230.394,440 |
| 05.08.2026 | 20:55:50.056 | 5,580 BZ | 400 | 2.232,000 | 40.946,000 | 228.166,440 |
| 05.08.2026 | 20:55:22.322 | 5,580 BZ | 1.700 | 9.486,000 | 40.546,000 | 225.934,440 |
| 05.08.2026 | 20:42:03.484 | 5,550 G | - | - | 38.846,000 | 216.448,440 |
| 05.08.2026 | 20:39:39.958 | 5,560 BZ | 100 | 556,000 | 38.846,000 | 216.448,440 |
| 05.08.2026 | 20:39:30.739 | 5,570 BZ | 100 | 557,000 | 38.746,000 | 215.892,440 |
| 05.08.2026 | 20:39:15.662 | 5,570 BZ | 100 | 557,000 | 38.646,000 | 215.335,440 |
| 05.08.2026 | 20:38:06.770 | 5,560 BZ | 800 | 4.448,000 | 38.546,000 | 214.778,440 |
| 05.08.2026 | 20:37:06.646 | 5,560 BZ | 100 | 556,000 | 37.746,000 | 210.330,440 |
| 05.08.2026 | 20:32:37.969 | 5,550 BZ | 190 | 1.054,500 | 37.646,000 | 209.774,440 |
| 05.08.2026 | 20:32:18.247 | 5,540 BZ | 190 | 1.052,600 | 37.456,000 | 208.719,940 |
| 05.08.2026 | 20:31:33.868 | 5,550 BZ | 550 | 3.052,500 | 37.266,000 | 207.667,340 |
| 05.08.2026 | 20:31:09.802 | 5,550 BZ | 5.160 | 28.638,000 | 36.716,000 | 204.614,840 |
| 05.08.2026 | 20:31:00.431 | 5,560 BZ | 5.160 | 28.689,600 | 31.556,000 | 175.976,840 |
| 05.08.2026 | 20:30:12.690 | 5,580 BZ | 500 | 2.790,000 | 26.396,000 | 147.287,240 |
| 05.08.2026 | 20:29:48.272 | 5,590 BZ | 500 | 2.795,000 | 25.896,000 | 144.497,240 |
| 05.08.2026 | 20:28:43.249 | 5,590 BZ | 1.800 | 10.062,000 | 25.396,000 | 141.702,240 |
| 05.08.2026 | 20:18:50.334 | 5,590 BZ | 223 | 1.246,570 | 23.296,000 | 129.960,240 |
| 05.08.2026 | 20:18:36.758 | 5,590 BZ | 223 | 1.246,570 | 23.073,000 | 128.713,670 |
| 05.08.2026 | 20:17:09.550 | 5,600 BZ | 300 | 1.680,000 | 22.850,000 | 127.467,100 |
| 05.08.2026 | 20:17:03.512 | 5,610 BZ | 100 | 561,000 | 22.550,000 | 125.787,100 |
| 05.08.2026 | 20:16:54.869 | 5,610 BZ | 200 | 1.122,000 | 22.450,000 | 125.226,100 |
| 05.08.2026 | 20:13:56.108 | 5,590 BZ | 450 | 2.515,500 | 22.250,000 | 124.104,100 |
| 05.08.2026 | 20:13:47.761 | 5,600 BZ | 450 | 2.520,000 | 21.800,000 | 121.588,600 |
| 05.08.2026 | 20:12:52.183 | 5,600 BZ | 3.600 | 20.160,000 | 21.350,000 | 119.068,600 |
| 05.08.2026 | 20:10:35.514 | 5,590 BZ | 300 | 1.677,000 | 17.750,000 | 98.908,600 |
| 05.08.2026 | 20:10:31.676 | 5,600 BZ | 300 | 1.680,000 | 17.450,000 | 97.231,600 |
| 05.08.2026 | 19:56:22.265 | 5,570 BZ | 1.200 | 6.684,000 | 17.150,000 | 95.551,600 |
| 05.08.2026 | 19:55:05.498 | 5,560 BZ | 600 | 3.336,000 | 15.950,000 | 88.867,600 |
| 05.08.2026 | 19:49:39.267 | 5,580 BZ | 200 | 1.116,000 | 15.350,000 | 85.531,600 |
| 05.08.2026 | 19:49:34.109 | 5,590 BZ | 200 | 1.118,000 | 15.150,000 | 84.415,600 |
| 05.08.2026 | 19:48:08.679 | 5,570 BZ | 600 | 3.342,000 | 14.870,000 | 82.851,200 |
| 05.08.2026 | 19:45:12.928 | 5,550 BZ | 80 | 444,000 | 14.270,000 | 79.509,200 |
| 05.08.2026 | 19:45:09.710 | 5,560 BZ | 6.000 | 33.360,000 | 14.190,000 | 79.065,200 |
| 05.08.2026 | 19:44:38.920 | 5,580 BZ | 3.594 | 20.054,520 | 8.190,000 | 45.705,200 |
| 05.08.2026 | 19:44:00.387 | 5,590 BZ | 600 | 3.354,000 | 4.596,000 | 25.650,680 |
| 05.08.2026 | 19:42:20.306 | 5,580 BZ | 500 | 2.790,000 | 3.996,000 | 22.296,680 |
| 05.08.2026 | 19:41:38.916 | 5,590 BZ | 600 | 3.354,000 | 3.496,000 | 19.506,680 |
| 05.08.2026 | 19:41:35.811 | 5,590 BZ | 500 | 2.795,000 | 2.896,000 | 16.152,680 |
| 05.08.2026 | 19:39:55.817 | 5,580 BZ | 1.796 | 10.021,680 | 2.396,000 | 13.357,680 |
| 05.08.2026 | 19:35:10.242 | 5,560 BZ | 600 | 3.336,000 | 600,000 | 3.336,000 |
| 05.08.2026 | 18:41:06.669 | 5,600 G | - | - | - | - |
| 05.08.2026 | 16:46:23.053 | 5,790 G | - | - | - | - |
| 05.08.2026 | 16:45:44.395 | 5,800 G | - | - | - | - |
| 05.08.2026 | 13:54:45.385 | 5,830 G | - | - | - | - |
| 05.08.2026 | 12:19:38.838 | 5,780 G | - | - | - | - |
| 05.08.2026 | 10:42:48.818 | 5,730 G | - | - | - | - |
| 05.08.2026 | 08:52:14.842 | 5,820 G | - | - | - | - |
| 04.08.2026 | 20:43:51.008 | 5,610 G | - | - | - | - |
| 04.08.2026 | 20:43:51.008 | 5,610 G | - | - | - | - |
| 04.08.2026 | 18:57:11.713 | 5,490 G | - | - | - | - |
| 04.08.2026 | 17:32:59.391 | 5,260 G | - | - | - | - |
| 04.08.2026 | 15:54:10.423 | 4,890 G | - | - | - | - |
| 04.08.2026 | 13:49:55.535 | 4,630 G | - | - | - | - |
| 04.08.2026 | 12:25:39.728 | 4,520 G | - | - | - | - |
| 04.08.2026 | 10:51:51.373 | 4,510 G | - | - | - | - |
| 04.08.2026 | 08:54:55.014 | 4,570 G | - | - | - | - |
| 03.08.2026 | 21:19:42.074 | 4,470 G | - | - | - | - |
| 03.08.2026 | 21:19:42.074 | 4,470 G | - | - | - | - |