Nike Inc./OS/Call [37,5]/MS
WKN MN8B0R
ISIN DE000MN8B0R7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21:54:04.499 | 0,440 BZ | 2.000 | 880,000 | 851.989,000 | 368.421,760 |
| 05.05.2026 | 21:54:04.499 | 0,440 BZ | 2.000 | 880,000 | 851.989,000 | 368.421,760 |
| 05.05.2026 | 21:52:45.909 | 0,440 BZ | 5.000 | 2.200,000 | 849.989,000 | 367.541,760 |
| 05.05.2026 | 21:27:58.225 | 0,440 BZ | 2.000 | 880,000 | 844.989,000 | 365.341,760 |
| 05.05.2026 | 21:24:43.910 | 0,440 BZ | 900 | 396,000 | 842.989,000 | 364.461,760 |
| 05.05.2026 | 21:16:23.358 | 0,440 BZ | 1.000 | 440,000 | 842.089,000 | 364.065,760 |
| 05.05.2026 | 21:15:14.826 | 0,440 BZ | 2.000 | 880,000 | 841.089,000 | 363.625,760 |
| 05.05.2026 | 21:12:33.305 | 0,440 BZ | 1.000 | 440,000 | 839.089,000 | 362.745,760 |
| 05.05.2026 | 21:06:12.762 | 0,430 BZ | 400 | 172,000 | 838.089,000 | 362.305,760 |
| 05.05.2026 | 21:05:38.748 | 0,440 BZ | 2.800 | 1.232,000 | 837.689,000 | 362.133,760 |
| 05.05.2026 | 20:59:44.077 | 0,430 BZ | 2.000 | 860,000 | 834.889,000 | 360.901,760 |
| 05.05.2026 | 20:59:35.368 | 0,430 BZ | 25.000 | 10.750,000 | 832.889,000 | 360.041,760 |
| 05.05.2026 | 20:47:54.349 | 0,430 BZ | 9.000 | 3.870,000 | 807.889,000 | 349.291,760 |
| 05.05.2026 | 20:38:35.101 | 0,430 BZ | 500 | 215,000 | 798.889,000 | 345.421,760 |
| 05.05.2026 | 20:36:12.289 | 0,430 BZ | 3.000 | 1.290,000 | 798.389,000 | 345.206,760 |
| 05.05.2026 | 20:32:38.379 | 0,430 BZ | 1.700 | 731,000 | 795.389,000 | 343.916,760 |
| 05.05.2026 | 20:30:32.781 | 0,430 BZ | 2.000 | 860,000 | 793.689,000 | 343.185,760 |
| 05.05.2026 | 20:29:08.586 | 0,430 BZ | 1.500 | 645,000 | 791.689,000 | 342.325,760 |
| 05.05.2026 | 20:21:47.497 | 0,430 BZ | 3.000 | 1.290,000 | 790.189,000 | 341.680,760 |
| 05.05.2026 | 20:15:19.078 | 0,430 BZ | 2.001 | 860,430 | 787.189,000 | 340.390,760 |
| 05.05.2026 | 20:11:19.915 | 0,430 BZ | 700 | 301,000 | 785.188,000 | 339.530,330 |
| 05.05.2026 | 20:06:38.341 | 0,430 BZ | 400 | 172,000 | 784.488,000 | 339.229,330 |
| 05.05.2026 | 20:05:42.603 | 0,430 BZ | 600 | 258,000 | 784.088,000 | 339.057,330 |
| 05.05.2026 | 19:59:50.340 | 0,430 BZ | 1.000 | 430,000 | 783.488,000 | 338.799,330 |
| 05.05.2026 | 19:58:13.054 | 0,430 BZ | 775 | 333,250 | 782.488,000 | 338.369,330 |
| 05.05.2026 | 19:56:35.269 | 0,430 BZ | 1.595 | 685,850 | 781.713,000 | 338.036,080 |
| 05.05.2026 | 19:56:15.687 | 0,430 BZ | 500 | 215,000 | 780.118,000 | 337.350,230 |
| 05.05.2026 | 19:54:47.881 | 0,430 BZ | 3.000 | 1.290,000 | 779.618,000 | 337.135,230 |
| 05.05.2026 | 19:44:58.394 | 0,430 BZ | 2.200 | 946,000 | 776.618,000 | 335.845,230 |
| 05.05.2026 | 19:42:42.337 | 0,430 BZ | 51 | 21,930 | 774.418,000 | 334.899,230 |
| 05.05.2026 | 19:42:02.425 | 0,430 BZ | 1.200 | 516,000 | 774.367,000 | 334.877,300 |
| 05.05.2026 | 19:34:55.613 | 0,430 BZ | 1.000 | 430,000 | 773.167,000 | 334.361,300 |
| 05.05.2026 | 19:31:44.162 | 0,430 BZ | 3.000 | 1.290,000 | 772.167,000 | 333.931,300 |
| 05.05.2026 | 19:30:58.795 | 0,430 BZ | 200 | 86,000 | 769.167,000 | 332.641,300 |
| 05.05.2026 | 19:26:52.348 | 0,430 BZ | 1.100 | 473,000 | 768.967,000 | 332.555,300 |
| 05.05.2026 | 19:23:12.926 | 0,420 G | - | - | 767.867,000 | 332.082,300 |
| 05.05.2026 | 19:22:10.037 | 0,430 BZ | 2.000 | 860,000 | 767.867,000 | 332.082,300 |
| 05.05.2026 | 19:09:26.363 | 0,430 BZ | 1.000 | 430,000 | 765.867,000 | 331.222,300 |
| 05.05.2026 | 19:05:12.285 | 0,430 BZ | 7.723 | 3.320,890 | 764.867,000 | 330.792,300 |
| 05.05.2026 | 19:00:33.458 | 0,440 BZ | 400 | 176,000 | 757.144,000 | 327.471,410 |
| 05.05.2026 | 19:00:22.232 | 0,440 BZ | 750 | 330,000 | 756.744,000 | 327.295,410 |
| 05.05.2026 | 18:59:21.934 | 0,440 BZ | 1.500 | 660,000 | 755.994,000 | 326.965,410 |
| 05.05.2026 | 18:58:24.845 | 0,440 BZ | 300 | 132,000 | 754.494,000 | 326.305,410 |
| 05.05.2026 | 18:52:11.069 | 0,440 BZ | 3.000 | 1.320,000 | 754.194,000 | 326.173,410 |
| 05.05.2026 | 18:51:17.761 | 0,440 BZ | 4 | 1,760 | 751.194,000 | 324.853,410 |
| 05.05.2026 | 18:45:52.368 | 0,440 BZ | 1.133 | 498,520 | 751.190,000 | 324.851,650 |
| 05.05.2026 | 18:44:06.374 | 0,440 BZ | 3.000 | 1.320,000 | 750.057,000 | 324.353,130 |
| 05.05.2026 | 18:43:56.732 | 0,440 BZ | 1.500 | 660,000 | 747.057,000 | 323.033,130 |
| 05.05.2026 | 18:42:25.264 | 0,440 BZ | 7.000 | 3.080,000 | 745.557,000 | 322.373,130 |
| 05.05.2026 | 18:41:28.073 | 0,440 BZ | 2.000 | 880,000 | 738.557,000 | 319.293,130 |
| 05.05.2026 | 18:41:18.801 | 0,440 BZ | 8.290 | 3.647,600 | 736.557,000 | 318.413,130 |
| 05.05.2026 | 18:32:57.522 | 0,440 BZ | 1.400 | 616,000 | 728.267,000 | 314.765,530 |
| 05.05.2026 | 18:31:44.064 | 0,440 BZ | 5.000 | 2.200,000 | 726.867,000 | 314.149,530 |
| 05.05.2026 | 18:25:24.168 | 0,440 BZ | 5.600 | 2.464,000 | 721.867,000 | 311.949,530 |
| 05.05.2026 | 18:23:09.540 | 0,440 BZ | 1.000 | 440,000 | 716.267,000 | 309.485,530 |
| 05.05.2026 | 18:22:52.039 | 0,440 BZ | 2.000 | 880,000 | 715.267,000 | 309.045,530 |
| 05.05.2026 | 18:22:41.244 | 0,440 BZ | 2.000 | 880,000 | 713.267,000 | 308.165,530 |
| 05.05.2026 | 18:16:41.070 | 0,440 BZ | 500 | 220,000 | 711.267,000 | 307.285,530 |
| 05.05.2026 | 18:16:16.696 | 0,440 BZ | 250 | 110,000 | 710.767,000 | 307.065,530 |
| 05.05.2026 | 18:15:10.867 | 0,440 BZ | 890 | 391,600 | 710.517,000 | 306.955,530 |
| 05.05.2026 | 18:12:09.256 | 0,440 BZ | 3.000 | 1.320,000 | 709.627,000 | 306.563,930 |
| 05.05.2026 | 18:09:30.709 | 0,440 BZ | 2.000 | 880,000 | 706.627,000 | 305.243,930 |
| 05.05.2026 | 18:08:45.365 | 0,440 BZ | 700 | 308,000 | 704.627,000 | 304.363,930 |
| 05.05.2026 | 18:08:29.058 | 0,440 BZ | 280 | 123,200 | 703.927,000 | 304.055,930 |
| 05.05.2026 | 18:06:36.516 | 0,440 BZ | 1.150 | 506,000 | 703.647,000 | 303.932,730 |
| 05.05.2026 | 18:06:03.564 | 0,440 BZ | 700 | 308,000 | 702.497,000 | 303.426,730 |
| 05.05.2026 | 18:03:21.422 | 0,440 BZ | 2.000 | 880,000 | 701.797,000 | 303.118,730 |
| 05.05.2026 | 18:03:07.561 | 0,440 BZ | 400 | 176,000 | 699.797,000 | 302.238,730 |
| 05.05.2026 | 18:02:53.674 | 0,440 BZ | 1.340 | 589,600 | 699.397,000 | 302.062,730 |
| 05.05.2026 | 18:02:34.190 | 0,440 BZ | 2.000 | 880,000 | 698.057,000 | 301.473,130 |
| 05.05.2026 | 18:02:17.757 | 0,440 BZ | 500 | 220,000 | 696.057,000 | 300.593,130 |
| 05.05.2026 | 18:02:03.771 | 0,440 BZ | 670 | 294,800 | 695.557,000 | 300.373,130 |
| 05.05.2026 | 18:01:17.866 | 0,440 BZ | 1.800 | 792,000 | 694.887,000 | 300.078,330 |
| 05.05.2026 | 17:58:51.942 | 0,440 BZ | 600 | 264,000 | 693.087,000 | 299.286,330 |
| 05.05.2026 | 17:56:50.515 | 0,440 BZ | 1.000 | 440,000 | 692.487,000 | 299.022,330 |
| 05.05.2026 | 17:55:34.171 | 0,440 BZ | 560 | 246,400 | 691.487,000 | 298.582,330 |
| 05.05.2026 | 17:53:30.614 | 0,440 BZ | 1.000 | 440,000 | 690.927,000 | 298.335,930 |
| 05.05.2026 | 17:53:04.720 | 0,440 BZ | 500 | 220,000 | 689.927,000 | 297.895,930 |
| 05.05.2026 | 17:50:12.736 | 0,440 BZ | 400 | 176,000 | 689.427,000 | 297.675,930 |
| 05.05.2026 | 17:47:40.301 | 0,440 BZ | 500 | 220,000 | 689.027,000 | 297.499,930 |
| 05.05.2026 | 17:46:52.844 | 0,440 BZ | 2.000 | 880,000 | 688.527,000 | 297.279,930 |
| 05.05.2026 | 17:46:33.518 | 0,440 BZ | 3.000 | 1.320,000 | 686.527,000 | 296.399,930 |
| 05.05.2026 | 17:43:42.355 | 0,440 BZ | 1.200 | 528,000 | 683.527,000 | 295.079,930 |
| 05.05.2026 | 17:43:05.269 | 0,440 BZ | 350 | 154,000 | 682.327,000 | 294.551,930 |
| 05.05.2026 | 17:39:52.022 | 0,440 BZ | 4.000 | 1.760,000 | 681.977,000 | 294.397,930 |
| 05.05.2026 | 17:37:34.632 | 0,440 BZ | 5.000 | 2.200,000 | 677.977,000 | 292.637,930 |
| 05.05.2026 | 17:36:05.151 | 0,440 BZ | 300 | 132,000 | 672.977,000 | 290.437,930 |
| 05.05.2026 | 17:34:05.931 | 0,440 BZ | 1.500 | 660,000 | 672.677,000 | 290.305,930 |
| 05.05.2026 | 17:34:02.486 | 0,430 G | - | - | 671.177,000 | 289.645,930 |
| 05.05.2026 | 17:32:28.726 | 0,440 BZ | 2.000 | 880,000 | 671.177,000 | 289.645,930 |
| 05.05.2026 | 17:31:44.173 | 0,440 BZ | 3.000 | 1.320,000 | 669.177,000 | 288.765,930 |
| 05.05.2026 | 17:31:20.907 | 0,440 BZ | 3.000 | 1.320,000 | 666.177,000 | 287.445,930 |
| 05.05.2026 | 17:30:42.229 | 0,440 BZ | 1.700 | 748,000 | 663.177,000 | 286.125,930 |
| 05.05.2026 | 17:30:07.299 | 0,440 BZ | 1.500 | 660,000 | 661.477,000 | 285.377,930 |
| 05.05.2026 | 17:29:56.015 | 0,440 BZ | 1.000 | 440,000 | 659.977,000 | 284.717,930 |
| 05.05.2026 | 17:26:50.833 | 0,440 BZ | 2.200 | 968,000 | 657.977,000 | 283.837,930 |
| 05.05.2026 | 17:26:44.227 | 0,440 BZ | 2.500 | 1.100,000 | 655.777,000 | 282.869,930 |
| 05.05.2026 | 17:25:36.988 | 0,440 BZ | 2.250 | 990,000 | 653.277,000 | 281.769,930 |
| 05.05.2026 | 17:25:23.431 | 0,440 BZ | 2.500 | 1.100,000 | 651.027,000 | 280.779,930 |
| 05.05.2026 | 17:24:34.729 | 0,440 BZ | 2.000 | 880,000 | 648.527,000 | 279.679,930 |