NASDAQ 100/KO/Call [endlos]/MS
WKN MN8YK7
ISIN DE000MN8YK78
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 22:00:00.058 | 6,270 BZ | 200 | 1.254,000 | 48.850,000 | 271.493,900 |
| 17.07.2026 | 22:00:00.058 | 6,270 BZ | 200 | 1.254,000 | 48.850,000 | 271.493,900 |
| 17.07.2026 | 21:59:51.249 | 6,320 BZ | 200 | 1.264,000 | 48.650,000 | 270.239,900 |
| 17.07.2026 | 21:30:02.829 | 6,660 BZ | 170 | 1.132,200 | 48.450,000 | 268.975,900 |
| 17.07.2026 | 21:29:57.979 | 6,520 BZ | 170 | 1.108,400 | 48.280,000 | 267.843,700 |
| 17.07.2026 | 21:19:02.036 | 6,200 BZ | 170 | 1.054,000 | 48.110,000 | 266.735,300 |
| 17.07.2026 | 21:17:34.403 | 6,070 BZ | 170 | 1.031,900 | 47.940,000 | 265.681,300 |
| 17.07.2026 | 21:15:28.790 | 6,250 G | - | - | 47.770,000 | 264.649,400 |
| 17.07.2026 | 20:37:01.271 | 6,990 BZ | 200 | 1.398,000 | 47.770,000 | 264.649,400 |
| 17.07.2026 | 20:36:54.087 | 7,020 BZ | 200 | 1.404,000 | 47.570,000 | 263.251,400 |
| 17.07.2026 | 20:18:47.804 | 6,960 BZ | 70 | 487,200 | 47.370,000 | 261.847,400 |
| 17.07.2026 | 20:18:43.269 | 6,900 BZ | 70 | 483,000 | 47.300,000 | 261.360,200 |
| 17.07.2026 | 20:13:05.500 | 7,140 G | - | - | 47.230,000 | 260.877,200 |
| 17.07.2026 | 19:57:10.381 | 7,400 G | - | - | 47.230,000 | 260.877,200 |
| 17.07.2026 | 19:57:02.284 | 7,440 BZ | 200 | 1.488,000 | 47.230,000 | 260.877,200 |
| 17.07.2026 | 19:56:56.728 | 7,450 BZ | 200 | 1.490,000 | 47.030,000 | 259.389,200 |
| 17.07.2026 | 19:55:50.461 | 7,570 G | - | - | 46.830,000 | 257.899,200 |
| 17.07.2026 | 19:16:21.134 | 8,490 BZ | 50 | 424,500 | 46.830,000 | 257.899,200 |
| 17.07.2026 | 19:16:14.736 | 8,480 BZ | 50 | 424,000 | 46.780,000 | 257.474,700 |
| 17.07.2026 | 18:01:04.158 | 7,810 G | - | - | 46.730,000 | 257.050,700 |
| 17.07.2026 | 17:35:18.556 | 6,050 BZ | 120 | 726,000 | 46.730,000 | 257.050,700 |
| 17.07.2026 | 17:35:13.818 | 6,160 BZ | 120 | 739,200 | 46.610,000 | 256.324,700 |
| 17.07.2026 | 17:28:40.303 | 6,020 BZ | 200 | 1.204,000 | 46.490,000 | 255.585,500 |
| 17.07.2026 | 17:28:32.434 | 6,100 BZ | 200 | 1.220,000 | 46.290,000 | 254.381,500 |
| 17.07.2026 | 17:26:52.572 | 5,960 BZ | 200 | 1.192,000 | 46.090,000 | 253.161,500 |
| 17.07.2026 | 17:25:24.926 | 5,750 BZ | 200 | 1.150,000 | 45.890,000 | 251.969,500 |
| 17.07.2026 | 17:25:19.130 | 5,780 G | - | - | 45.690,000 | 250.819,500 |
| 17.07.2026 | 16:51:20.558 | 6,530 BZ | 700 | 4.571,000 | 45.690,000 | 250.819,500 |
| 17.07.2026 | 16:20:20.000 | 7,080 BZ | 200 | 1.416,000 | 44.990,000 | 246.248,500 |
| 17.07.2026 | 16:20:07.450 | 6,900 BZ | 200 | 1.380,000 | 44.790,000 | 244.832,500 |
| 17.07.2026 | 16:19:08.599 | 7,030 BZ | 1.800 | 12.654,000 | 44.590,000 | 243.452,500 |
| 17.07.2026 | 16:15:01.083 | 6,680 BZ | 200 | 1.336,000 | 42.790,000 | 230.798,500 |
| 17.07.2026 | 16:14:49.477 | 6,630 BZ | 200 | 1.326,000 | 42.590,000 | 229.462,500 |
| 17.07.2026 | 16:13:08.015 | 6,690 BZ | 2.000 | 13.380,000 | 42.390,000 | 228.136,500 |
| 17.07.2026 | 16:05:37.759 | 6,350 BZ | 1.000 | 6.350,000 | 38.390,000 | 201.816,500 |
| 17.07.2026 | 16:01:40.829 | 6,000 BZ | 2.000 | 12.000,000 | 35.390,000 | 183.526,500 |
| 17.07.2026 | 16:00:55.731 | 6,020 BZ | 1.000 | 6.020,000 | 33.390,000 | 171.526,500 |
| 17.07.2026 | 15:55:24.945 | 5,010 BZ | 4.000 | 20.040,000 | 32.390,000 | 165.506,500 |
| 17.07.2026 | 15:41:49.293 | 3,970 BZ | 4.000 | 15.880,000 | 28.390,000 | 145.466,500 |
| 17.07.2026 | 15:41:08.213 | 4,030 BZ | 4.000 | 16.120,000 | 24.390,000 | 129.586,500 |
| 17.07.2026 | 15:33:41.928 | 4,730 BZ | 4.050 | 19.156,500 | 20.390,000 | 113.466,500 |
| 17.07.2026 | 15:12:20.085 | 5,130 G | - | - | 16.340,000 | 94.310,000 |
| 17.07.2026 | 14:12:51.684 | 5,610 G | - | - | 16.340,000 | 94.310,000 |
| 17.07.2026 | 14:09:25.870 | 5,620 BZ | 200 | 1.124,000 | 16.340,000 | 94.310,000 |
| 17.07.2026 | 14:09:22.240 | 5,630 BZ | 200 | 1.126,000 | 16.140,000 | 93.186,000 |
| 17.07.2026 | 14:04:48.539 | 5,710 BZ | 120 | 685,200 | 15.940,000 | 92.060,000 |
| 17.07.2026 | 14:04:43.240 | 5,700 BZ | 120 | 684,000 | 15.820,000 | 91.374,800 |
| 17.07.2026 | 14:01:38.683 | 6,060 BZ | 250 | 1.515,000 | 15.700,000 | 90.690,800 |
| 17.07.2026 | 14:01:35.110 | 6,060 BZ | 250 | 1.515,000 | 15.450,000 | 89.175,800 |
| 17.07.2026 | 13:08:48.368 | 6,180 BZ | 130 | 803,400 | 15.200,000 | 87.660,800 |
| 17.07.2026 | 13:08:39.185 | 6,200 BZ | 130 | 806,000 | 15.070,000 | 86.857,400 |
| 17.07.2026 | 12:23:51.277 | 6,110 G | - | - | 14.940,000 | 86.051,400 |
| 17.07.2026 | 12:05:40.870 | 5,990 G | - | - | 14.940,000 | 86.051,400 |
| 17.07.2026 | 10:46:18.931 | 4,930 BZ | 500 | 2.465,000 | 14.940,000 | 86.051,400 |
| 17.07.2026 | 10:45:36.379 | 4,920 BZ | 500 | 2.460,000 | 14.440,000 | 83.586,400 |
| 17.07.2026 | 10:42:06.450 | 4,590 BZ | 250 | 1.147,500 | 13.940,000 | 81.126,400 |
| 17.07.2026 | 10:39:18.579 | 4,610 BZ | 250 | 1.152,500 | 13.690,000 | 79.978,900 |
| 17.07.2026 | 10:35:27.280 | 4,740 BZ | 250 | 1.185,000 | 13.440,000 | 78.826,400 |
| 17.07.2026 | 10:35:22.992 | 4,750 BZ | 250 | 1.187,500 | 13.190,000 | 77.641,400 |
| 17.07.2026 | 10:30:13.640 | 5,000 BZ | 250 | 1.250,000 | 12.940,000 | 76.453,900 |
| 17.07.2026 | 10:29:57.682 | 4,990 BZ | 250 | 1.247,500 | 12.690,000 | 75.203,900 |
| 17.07.2026 | 10:29:10.546 | 5,100 BZ | 250 | 1.275,000 | 12.440,000 | 73.956,400 |
| 17.07.2026 | 10:29:05.385 | 5,120 BZ | 250 | 1.280,000 | 12.190,000 | 72.681,400 |
| 17.07.2026 | 10:24:35.599 | 4,870 BZ | 250 | 1.217,500 | 11.940,000 | 71.401,400 |
| 17.07.2026 | 10:24:31.673 | 4,910 BZ | 250 | 1.227,500 | 11.690,000 | 70.183,900 |
| 17.07.2026 | 10:20:37.249 | 4,780 G | - | - | 11.440,000 | 68.956,400 |
| 17.07.2026 | 10:16:54.777 | 5,010 BZ | 100 | 501,000 | 11.440,000 | 68.956,400 |
| 17.07.2026 | 10:16:00.192 | 5,400 BZ | 100 | 540,000 | 11.340,000 | 68.455,400 |
| 17.07.2026 | 10:14:20.300 | 5,530 BZ | 500 | 2.765,000 | 11.240,000 | 67.915,400 |
| 17.07.2026 | 10:13:53.903 | 5,540 BZ | 500 | 2.770,000 | 10.740,000 | 65.150,400 |
| 17.07.2026 | 10:10:10.389 | 5,730 BZ | 500 | 2.865,000 | 10.240,000 | 62.380,400 |
| 17.07.2026 | 10:10:05.426 | 5,760 BZ | 500 | 2.880,000 | 9.740,000 | 59.515,400 |
| 17.07.2026 | 10:06:32.720 | 6,010 BZ | 500 | 3.005,000 | 9.240,000 | 56.635,400 |
| 17.07.2026 | 10:06:26.772 | 6,000 BZ | 500 | 3.000,000 | 8.740,000 | 53.630,400 |
| 17.07.2026 | 09:42:33.100 | 5,760 BZ | 500 | 2.880,000 | 8.240,000 | 50.630,400 |
| 17.07.2026 | 09:41:31.823 | 5,790 BZ | 500 | 2.895,000 | 7.740,000 | 47.750,400 |
| 17.07.2026 | 09:36:30.566 | 5,860 BZ | 500 | 2.930,000 | 7.240,000 | 44.855,400 |
| 17.07.2026 | 09:35:27.066 | 5,900 BZ | 500 | 2.950,000 | 6.740,000 | 41.925,400 |
| 17.07.2026 | 09:27:33.362 | 6,150 BZ | 700 | 4.305,000 | 6.240,000 | 38.975,400 |
| 17.07.2026 | 09:11:59.591 | 6,010 BZ | 500 | 3.005,000 | 5.540,000 | 34.670,400 |
| 17.07.2026 | 09:11:32.738 | 5,990 BZ | 500 | 2.995,000 | 5.040,000 | 31.665,400 |
| 17.07.2026 | 08:51:40.257 | 6,090 BZ | 200 | 1.218,000 | 4.540,000 | 28.670,400 |
| 17.07.2026 | 08:51:31.497 | 6,090 BZ | 200 | 1.218,000 | 4.340,000 | 27.452,400 |
| 17.07.2026 | 08:43:04.128 | 6,340 BZ | 500 | 3.170,000 | 4.140,000 | 26.234,400 |
| 17.07.2026 | 08:42:51.297 | 6,320 BZ | 500 | 3.160,000 | 3.640,000 | 23.064,400 |
| 17.07.2026 | 08:27:22.523 | 6,750 BZ | 470 | 3.172,500 | 3.140,000 | 19.904,400 |
| 17.07.2026 | 08:27:18.904 | 6,770 BZ | 470 | 3.181,900 | 2.670,000 | 16.731,900 |
| 17.07.2026 | 08:22:21.516 | 6,480 G | - | - | 2.200,000 | 13.550,000 |
| 17.07.2026 | 08:19:23.427 | 6,330 BZ | 1.000 | 6.330,000 | 2.200,000 | 13.550,000 |
| 17.07.2026 | 08:12:45.394 | 6,240 BZ | 100 | 624,000 | 1.200,000 | 7.220,000 |
| 17.07.2026 | 08:12:38.767 | 6,260 BZ | 100 | 626,000 | 1.100,000 | 6.596,000 |
| 17.07.2026 | 08:08:50.579 | 5,970 BZ | 1.000 | 5.970,000 | 1.000,000 | 5.970,000 |
| 17.07.2026 | 08:08:36.365 | 6,050 G | - | - | - | - |
| 16.07.2026 | 21:57:25.123 | 9,870 BZ | 200 | 1.974,000 | 3.260,000 | 33.420,700 |
| 16.07.2026 | 21:57:25.123 | 9,870 BZ | 200 | 1.974,000 | 3.260,000 | 33.420,700 |
| 16.07.2026 | 21:57:20.721 | 9,910 BZ | 200 | 1.982,000 | 3.060,000 | 31.446,700 |
| 16.07.2026 | 21:46:47.170 | 9,110 BZ | 200 | 1.822,000 | 2.860,000 | 29.464,700 |
| 16.07.2026 | 21:46:42.469 | 9,130 BZ | 200 | 1.826,000 | 2.660,000 | 27.642,700 |
| 16.07.2026 | 21:17:26.218 | 9,700 BZ | 130 | 1.261,000 | 2.460,000 | 25.816,700 |
| 16.07.2026 | 21:17:14.957 | 9,690 BZ | 130 | 1.259,700 | 2.330,000 | 24.555,700 |