NASDAQ 100/KO/Call [endlos]/MS
WKN MN8QZJ
ISIN DE000MN8QZJ5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 21:49:28.705 | 11,410 BZ | 285 | 3.251,850 | 7.520,000 | 81.980,620 |
| 17.07.2026 | 21:49:28.705 | 11,410 BZ | 285 | 3.251,850 | 7.520,000 | 81.980,620 |
| 17.07.2026 | 21:49:19.769 | 11,380 BZ | 285 | 3.243,300 | 7.235,000 | 78.728,770 |
| 17.07.2026 | 21:15:44.137 | 10,900 G | - | - | 6.950,000 | 75.485,470 |
| 17.07.2026 | 20:16:54.190 | 11,720 BZ | 100 | 1.172,000 | 6.950,000 | 75.485,470 |
| 17.07.2026 | 20:16:46.573 | 11,710 BZ | 100 | 1.171,000 | 6.850,000 | 74.313,470 |
| 17.07.2026 | 20:13:52.283 | 11,910 G | - | - | 6.750,000 | 73.142,470 |
| 17.07.2026 | 20:10:19.276 | 11,970 BZ | 95 | 1.137,150 | 6.750,000 | 73.142,470 |
| 17.07.2026 | 20:10:04.442 | 11,980 BZ | 95 | 1.138,100 | 6.655,000 | 72.005,320 |
| 17.07.2026 | 19:57:51.281 | 12,230 G | - | - | 6.560,000 | 70.867,220 |
| 17.07.2026 | 19:57:19.031 | 12,140 G | - | - | 6.560,000 | 70.867,220 |
| 17.07.2026 | 19:50:43.662 | 12,530 BZ | 90 | 1.127,700 | 6.560,000 | 70.867,220 |
| 17.07.2026 | 19:50:38.262 | 12,560 BZ | 90 | 1.130,400 | 6.470,000 | 69.739,520 |
| 17.07.2026 | 19:30:43.064 | 13,330 BZ | 100 | 1.333,000 | 6.380,000 | 68.609,120 |
| 17.07.2026 | 19:30:36.556 | 13,340 BZ | 100 | 1.334,000 | 6.280,000 | 67.276,120 |
| 17.07.2026 | 19:18:42.805 | 13,190 BZ | 101 | 1.332,190 | 6.180,000 | 65.942,120 |
| 17.07.2026 | 19:18:18.011 | 13,250 BZ | 101 | 1.338,250 | 6.079,000 | 64.609,930 |
| 17.07.2026 | 18:01:59.735 | 12,020 G | - | - | 5.978,000 | 63.271,680 |
| 17.07.2026 | 17:38:56.410 | 11,530 BZ | 99 | 1.141,470 | 5.978,000 | 63.271,680 |
| 17.07.2026 | 17:38:50.542 | 11,510 BZ | 99 | 1.139,490 | 5.879,000 | 62.130,210 |
| 17.07.2026 | 17:33:09.461 | 11,110 BZ | 99 | 1.099,890 | 5.780,000 | 60.990,720 |
| 17.07.2026 | 17:33:03.869 | 11,130 BZ | 99 | 1.101,870 | 5.681,000 | 59.890,830 |
| 17.07.2026 | 17:26:44.086 | 10,620 G | - | - | 5.582,000 | 58.788,960 |
| 17.07.2026 | 17:12:46.540 | 10,680 BZ | 99 | 1.057,320 | 5.582,000 | 58.788,960 |
| 17.07.2026 | 17:12:07.023 | 10,440 BZ | 99 | 1.033,560 | 5.483,000 | 57.731,640 |
| 17.07.2026 | 17:10:10.808 | 10,910 BZ | 99 | 1.080,090 | 5.384,000 | 56.698,080 |
| 17.07.2026 | 17:10:07.312 | 10,900 BZ | 99 | 1.079,100 | 5.285,000 | 55.617,990 |
| 17.07.2026 | 17:01:22.604 | 10,470 BZ | 99 | 1.036,530 | 5.186,000 | 54.538,890 |
| 17.07.2026 | 17:00:17.790 | 10,740 BZ | 99 | 1.063,260 | 4.988,000 | 52.463,850 |
| 17.07.2026 | 16:52:40.193 | 11,390 BZ | 99 | 1.127,610 | 4.691,000 | 49.212,690 |
| 17.07.2026 | 16:52:09.928 | 11,060 BZ | 99 | 1.094,940 | 4.592,000 | 48.085,080 |
| 17.07.2026 | 16:52:05.789 | 11,080 BZ | 99 | 1.096,920 | 4.493,000 | 46.990,140 |
| 17.07.2026 | 16:47:46.480 | 11,730 BZ | 100 | 1.173,000 | 4.394,000 | 45.893,220 |
| 17.07.2026 | 16:47:36.525 | 11,740 BZ | 100 | 1.174,000 | 4.294,000 | 44.720,220 |
| 17.07.2026 | 16:45:37.514 | 11,520 BZ | 100 | 1.152,000 | 4.194,000 | 43.546,220 |
| 17.07.2026 | 16:45:29.952 | 11,370 BZ | 100 | 1.137,000 | 4.094,000 | 42.394,220 |
| 17.07.2026 | 16:28:24.742 | 11,590 BZ | 101 | 1.170,590 | 3.994,000 | 41.257,220 |
| 17.07.2026 | 16:28:18.472 | 11,610 BZ | 101 | 1.172,610 | 3.893,000 | 40.086,630 |
| 17.07.2026 | 16:19:50.093 | 11,740 G | - | - | 3.792,000 | 38.914,020 |
| 17.07.2026 | 16:03:28.598 | 11,070 BZ | 550 | 6.088,500 | 3.792,000 | 38.914,020 |
| 17.07.2026 | 15:16:26.192 | 9,860 G | - | - | 3.242,000 | 32.825,520 |
| 17.07.2026 | 14:41:36.786 | 10,140 BZ | 150 | 1.521,000 | 3.242,000 | 32.825,520 |
| 17.07.2026 | 14:41:31.753 | 10,150 BZ | 150 | 1.522,500 | 3.092,000 | 31.304,520 |
| 17.07.2026 | 14:19:36.966 | 10,270 G | - | - | 2.942,000 | 29.782,020 |
| 17.07.2026 | 14:12:57.488 | 10,390 BZ | 100 | 1.039,000 | 2.942,000 | 29.782,020 |
| 17.07.2026 | 14:11:50.882 | 10,280 BZ | 100 | 1.028,000 | 2.842,000 | 28.743,020 |
| 17.07.2026 | 14:08:53.402 | 10,440 BZ | 100 | 1.044,000 | 2.742,000 | 27.715,020 |
| 17.07.2026 | 14:08:35.602 | 10,410 BZ | 100 | 1.041,000 | 2.642,000 | 26.671,020 |
| 17.07.2026 | 14:02:58.867 | 10,610 BZ | 100 | 1.061,000 | 2.542,000 | 25.630,020 |
| 17.07.2026 | 14:02:54.151 | 10,640 BZ | 100 | 1.064,000 | 2.442,000 | 24.569,020 |
| 17.07.2026 | 13:56:48.211 | 10,790 G | - | - | 2.342,000 | 23.505,020 |
| 17.07.2026 | 13:55:41.865 | 10,920 BZ | 100 | 1.092,000 | 2.342,000 | 23.505,020 |
| 17.07.2026 | 13:55:37.464 | 10,940 BZ | 100 | 1.094,000 | 2.242,000 | 22.413,020 |
| 17.07.2026 | 12:18:46.104 | 11,000 G | - | - | 2.142,000 | 21.319,020 |
| 17.07.2026 | 12:10:59.429 | 10,790 BZ | 115 | 1.240,850 | 2.142,000 | 21.319,020 |
| 17.07.2026 | 12:10:36.843 | 10,760 BZ | 116 | 1.248,160 | 2.027,000 | 20.078,170 |
| 17.07.2026 | 12:10:25.424 | 10,760 BZ | 1 | 10,760 | 1.911,000 | 18.830,010 |
| 17.07.2026 | 11:54:01.565 | 10,560 G | - | - | 1.910,000 | 18.819,250 |
| 17.07.2026 | 11:42:34.536 | 10,310 G | - | - | 1.910,000 | 18.819,250 |
| 17.07.2026 | 11:00:03.437 | 9,790 BZ | 115 | 1.125,850 | 1.910,000 | 18.819,250 |
| 17.07.2026 | 10:59:49.530 | 9,820 BZ | 115 | 1.129,300 | 1.795,000 | 17.693,400 |
| 17.07.2026 | 10:57:00.830 | 9,930 BZ | 480 | 4.766,400 | 1.680,000 | 16.564,100 |
| 17.07.2026 | 10:56:52.890 | 9,920 BZ | 480 | 4.761,600 | 1.200,000 | 11.797,700 |
| 17.07.2026 | 10:39:11.218 | 9,310 BZ | 140 | 1.303,400 | 720,000 | 7.036,100 |
| 17.07.2026 | 10:38:58.667 | 9,330 BZ | 140 | 1.306,200 | 580,000 | 5.732,700 |
| 17.07.2026 | 10:19:40.020 | 9,530 BZ | 130 | 1.238,900 | 440,000 | 4.426,500 |
| 17.07.2026 | 10:17:42.112 | 9,560 BZ | 110 | 1.051,600 | 310,000 | 3.187,600 |
| 17.07.2026 | 09:40:32.045 | 10,630 G | - | - | 200,000 | 2.136,000 |
| 17.07.2026 | 09:24:07.776 | 10,680 BZ | 100 | 1.068,000 | 200,000 | 2.136,000 |
| 17.07.2026 | 09:23:54.456 | 10,680 BZ | 100 | 1.068,000 | 100,000 | 1.068,000 |
| 16.07.2026 | 21:13:58.125 | 14,470 G | - | - | - | - |
| 16.07.2026 | 21:13:58.125 | 14,470 G | - | - | - | - |
| 16.07.2026 | 20:11:44.491 | 15,300 G | - | - | - | - |
| 16.07.2026 | 20:01:05.558 | 15,180 G | - | - | - | - |
| 16.07.2026 | 19:55:39.318 | 14,970 G | - | - | - | - |
| 16.07.2026 | 18:08:27.206 | 15,900 G | - | - | - | - |
| 16.07.2026 | 17:22:45.368 | 16,130 G | - | - | - | - |
| 16.07.2026 | 16:18:45.523 | 16,900 G | - | - | - | - |
| 16.07.2026 | 15:14:48.664 | 16,800 G | - | - | - | - |
| 16.07.2026 | 14:21:18.573 | 16,700 G | - | - | - | - |
| 16.07.2026 | 12:34:44.864 | 17,670 G | - | - | - | - |
| 16.07.2026 | 12:20:56.870 | 17,540 G | - | - | - | - |
| 16.07.2026 | 11:27:43.825 | 18,210 G | - | - | - | - |
| 16.07.2026 | 09:27:29.031 | 18,290 G | - | - | - | - |
| 15.07.2026 | 16:13:25.538 | 20,220 G | - | - | - | - |
| 15.07.2026 | 16:13:25.538 | 20,220 G | - | - | - | - |
| 15.07.2026 | 15:14:18.467 | 21,100 G | - | - | - | - |
| 15.07.2026 | 14:15:50.214 | 20,680 G | - | - | - | - |
| 13.07.2026 | 15:23:07.371 | 19,090 G | - | - | - | - |
| 13.07.2026 | 15:07:02.979 | 19,360 G | - | - | - | - |
| 13.07.2026 | 14:24:24.026 | 19,100 G | - | - | - | - |
| 13.07.2026 | 13:58:05.206 | 19,400 G | - | - | - | - |
| 13.07.2026 | 12:22:30.492 | 19,630 G | - | - | - | - |
| 13.07.2026 | 11:58:15.661 | 19,710 G | - | - | - | - |
| 13.07.2026 | 10:16:48.720 | 19,200 G | - | - | - | - |
| 13.07.2026 | 10:15:23.370 | 19,160 G | - | - | - | - |
| 13.07.2026 | 10:10:47.687 | 18,920 G | - | - | - | - |
| 10.07.2026 | 20:38:36.846 | 22,130 G | - | - | - | - |
| 10.07.2026 | 20:38:36.846 | 22,130 G | - | - | - | - |
| 10.07.2026 | 17:56:02.488 | 21,160 G | - | - | - | - |