NASDAQ 100/KO/Call [endlos]/MS
WKN MN924W
ISIN DE000MN924W5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.06.2026 | 13:06:58.464 | 21,140 BZ | 99 | 2.092,860 | 3.564,000 | 75.897,360 |
| 24.06.2026 | 13:06:54.900 | 21,150 BZ | 99 | 2.093,850 | 3.465,000 | 73.804,500 |
| 24.06.2026 | 13:04:45.785 | 21,370 BZ | 99 | 2.115,630 | 3.366,000 | 71.710,650 |
| 24.06.2026 | 13:04:40.004 | 21,360 BZ | 99 | 2.114,640 | 3.267,000 | 69.595,020 |
| 24.06.2026 | 12:51:29.836 | 21,320 BZ | 99 | 2.110,680 | 3.168,000 | 67.480,380 |
| 24.06.2026 | 12:51:24.357 | 21,340 BZ | 99 | 2.112,660 | 3.069,000 | 65.369,700 |
| 24.06.2026 | 12:35:39.052 | 21,510 BZ | 99 | 2.129,490 | 2.970,000 | 63.257,040 |
| 24.06.2026 | 12:35:33.944 | 21,470 BZ | 99 | 2.125,530 | 2.871,000 | 61.127,550 |
| 24.06.2026 | 12:23:03.461 | 21,340 G | - | - | 2.772,000 | 59.002,020 |
| 24.06.2026 | 12:00:25.823 | 21,150 G | - | - | 2.772,000 | 59.002,020 |
| 24.06.2026 | 11:53:26.597 | 21,240 BZ | 99 | 2.102,760 | 2.772,000 | 59.002,020 |
| 24.06.2026 | 11:53:23.145 | 21,260 BZ | 99 | 2.104,740 | 2.673,000 | 56.899,260 |
| 24.06.2026 | 11:31:43.051 | 21,240 BZ | 99 | 2.102,760 | 2.574,000 | 54.794,520 |
| 24.06.2026 | 11:29:41.602 | 21,250 BZ | 99 | 2.103,750 | 2.475,000 | 52.691,760 |
| 24.06.2026 | 11:26:30.975 | 21,340 BZ | 99 | 2.112,660 | 2.376,000 | 50.588,010 |
| 24.06.2026 | 11:26:21.348 | 21,380 BZ | 99 | 2.116,620 | 2.277,000 | 48.475,350 |
| 24.06.2026 | 11:21:18.515 | 21,370 BZ | 99 | 2.115,630 | 2.178,000 | 46.358,730 |
| 24.06.2026 | 11:21:11.936 | 21,350 BZ | 99 | 2.113,650 | 2.079,000 | 44.243,100 |
| 24.06.2026 | 11:15:49.431 | 21,510 BZ | 99 | 2.129,490 | 1.980,000 | 42.129,450 |
| 24.06.2026 | 11:15:42.924 | 21,500 BZ | 99 | 2.128,500 | 1.881,000 | 39.999,960 |
| 24.06.2026 | 11:08:50.328 | 21,360 BZ | 99 | 2.114,640 | 1.782,000 | 37.871,460 |
| 24.06.2026 | 11:08:43.784 | 21,350 BZ | 99 | 2.113,650 | 1.683,000 | 35.756,820 |
| 24.06.2026 | 10:54:53.105 | 21,310 BZ | 99 | 2.109,690 | 1.584,000 | 33.643,170 |
| 24.06.2026 | 10:54:47.978 | 21,330 BZ | 99 | 2.111,670 | 1.485,000 | 31.533,480 |
| 24.06.2026 | 10:24:09.218 | 21,520 G | - | - | 1.386,000 | 29.421,810 |
| 24.06.2026 | 09:43:15.994 | 21,120 BZ | 99 | 2.090,880 | 1.386,000 | 29.421,810 |
| 24.06.2026 | 09:43:11.009 | 21,100 BZ | 99 | 2.088,900 | 1.287,000 | 27.330,930 |
| 24.06.2026 | 09:36:13.938 | 20,990 BZ | 99 | 2.078,010 | 1.188,000 | 25.242,030 |
| 24.06.2026 | 09:35:32.298 | 21,000 BZ | 99 | 2.079,000 | 1.089,000 | 23.164,020 |
| 24.06.2026 | 08:46:03.979 | 21,410 BZ | 99 | 2.119,590 | 990,000 | 21.085,020 |
| 24.06.2026 | 08:45:05.075 | 21,400 BZ | 99 | 2.118,600 | 891,000 | 18.965,430 |
| 24.06.2026 | 08:35:13.337 | 21,580 G | - | - | 792,000 | 16.846,830 |
| 24.06.2026 | 08:29:19.062 | 21,200 BZ | 99 | 2.098,800 | 792,000 | 16.846,830 |
| 24.06.2026 | 08:29:06.597 | 21,200 BZ | 99 | 2.098,800 | 693,000 | 14.748,030 |
| 24.06.2026 | 08:22:35.842 | 21,320 BZ | 99 | 2.110,680 | 594,000 | 12.649,230 |
| 24.06.2026 | 08:22:30.689 | 21,310 BZ | 99 | 2.109,690 | 495,000 | 10.538,550 |
| 24.06.2026 | 08:20:49.612 | 21,240 BZ | 99 | 2.102,760 | 396,000 | 8.428,860 |
| 24.06.2026 | 08:20:05.699 | 21,330 BZ | 99 | 2.111,670 | 297,000 | 6.326,100 |
| 24.06.2026 | 08:18:35.212 | 21,280 BZ | 99 | 2.106,720 | 198,000 | 4.214,430 |
| 24.06.2026 | 08:18:30.834 | 21,290 BZ | 99 | 2.107,710 | 99,000 | 2.107,710 |
| 23.06.2026 | 21:05:11.986 | 20,540 G | - | - | 3.168,000 | 69.794,010 |
| 23.06.2026 | 21:05:11.986 | 20,540 G | - | - | 3.168,000 | 69.794,010 |
| 23.06.2026 | 20:33:38.428 | 20,460 BZ | 99 | 2.025,540 | 3.168,000 | 69.794,010 |
| 23.06.2026 | 20:25:23.592 | 20,480 BZ | 99 | 2.027,520 | 3.069,000 | 67.768,470 |
| 23.06.2026 | 19:24:19.425 | 21,860 G | - | - | 2.970,000 | 65.740,950 |
| 23.06.2026 | 17:33:35.842 | 20,950 BZ | 99 | 2.074,050 | 2.970,000 | 65.740,950 |
| 23.06.2026 | 17:33:30.247 | 21,000 BZ | 99 | 2.079,000 | 2.871,000 | 63.666,900 |
| 23.06.2026 | 17:21:04.933 | 20,940 G | - | - | 2.772,000 | 61.587,900 |
| 23.06.2026 | 17:16:44.056 | 21,060 BZ | 99 | 2.084,940 | 2.772,000 | 61.587,900 |
| 23.06.2026 | 17:16:09.713 | 20,980 BZ | 99 | 2.077,020 | 2.673,000 | 59.502,960 |
| 23.06.2026 | 16:39:36.509 | 22,200 BZ | 99 | 2.197,800 | 2.574,000 | 57.425,940 |
| 23.06.2026 | 16:39:28.689 | 22,270 BZ | 99 | 2.204,730 | 2.475,000 | 55.228,140 |
| 23.06.2026 | 16:38:28.814 | 22,610 BZ | 99 | 2.238,390 | 2.376,000 | 53.023,410 |
| 23.06.2026 | 16:38:18.419 | 22,600 BZ | 99 | 2.237,400 | 2.277,000 | 50.785,020 |
| 23.06.2026 | 16:35:06.799 | 22,340 BZ | 99 | 2.211,660 | 2.178,000 | 48.547,620 |
| 23.06.2026 | 16:35:03.493 | 22,360 BZ | 99 | 2.213,640 | 2.079,000 | 46.335,960 |
| 23.06.2026 | 16:18:50.879 | 23,050 G | - | - | 1.980,000 | 44.122,320 |
| 23.06.2026 | 16:09:29.949 | 22,830 BZ | 99 | 2.260,170 | 1.980,000 | 44.122,320 |
| 23.06.2026 | 16:09:21.868 | 22,740 BZ | 99 | 2.251,260 | 1.881,000 | 41.862,150 |
| 23.06.2026 | 16:06:39.600 | 22,590 BZ | 99 | 2.236,410 | 1.782,000 | 39.610,890 |
| 23.06.2026 | 16:05:58.238 | 22,640 BZ | 99 | 2.241,360 | 1.683,000 | 37.374,480 |
| 23.06.2026 | 15:21:27.855 | 20,670 G | - | - | 1.584,000 | 35.133,120 |
| 23.06.2026 | 14:28:23.747 | 20,930 BZ | 99 | 2.072,070 | 1.584,000 | 35.133,120 |
| 23.06.2026 | 14:28:08.507 | 20,910 BZ | 99 | 2.070,090 | 1.485,000 | 33.061,050 |
| 23.06.2026 | 14:25:18.024 | 20,860 BZ | 99 | 2.065,140 | 1.386,000 | 30.990,960 |
| 23.06.2026 | 14:25:13.420 | 20,890 BZ | 99 | 2.068,110 | 1.287,000 | 28.925,820 |
| 23.06.2026 | 14:22:27.411 | 21,060 G | - | - | 1.188,000 | 26.857,710 |
| 23.06.2026 | 13:56:22.216 | 21,810 G | - | - | 1.188,000 | 26.857,710 |
| 23.06.2026 | 12:23:14.749 | 21,760 G | - | - | 1.188,000 | 26.857,710 |
| 23.06.2026 | 12:08:10.181 | 21,800 G | - | - | 1.188,000 | 26.857,710 |
| 23.06.2026 | 11:13:24.772 | 22,000 BZ | 99 | 2.178,000 | 1.188,000 | 26.857,710 |
| 23.06.2026 | 11:13:11.212 | 21,990 BZ | 99 | 2.177,010 | 1.089,000 | 24.679,710 |
| 23.06.2026 | 10:26:56.379 | 21,180 G | - | - | 990,000 | 22.502,700 |
| 23.06.2026 | 10:00:38.560 | 21,760 BZ | 99 | 2.154,240 | 990,000 | 22.502,700 |
| 23.06.2026 | 10:00:31.828 | 21,780 BZ | 99 | 2.156,220 | 891,000 | 20.348,460 |
| 23.06.2026 | 09:57:49.098 | 22,030 BZ | 99 | 2.180,970 | 792,000 | 18.192,240 |
| 23.06.2026 | 09:57:09.346 | 22,000 BZ | 99 | 2.178,000 | 693,000 | 16.011,270 |
| 23.06.2026 | 09:43:54.656 | 22,490 BZ | 99 | 2.226,510 | 594,000 | 13.833,270 |
| 23.06.2026 | 09:43:48.588 | 22,500 BZ | 99 | 2.227,500 | 495,000 | 11.606,760 |
| 23.06.2026 | 08:27:01.435 | 23,060 G | - | - | 396,000 | 9.379,260 |
| 23.06.2026 | 08:13:05.353 | 23,610 BZ | 99 | 2.337,390 | 396,000 | 9.379,260 |
| 23.06.2026 | 08:12:54.968 | 23,650 BZ | 99 | 2.341,350 | 297,000 | 7.041,870 |
| 23.06.2026 | 08:00:16.713 | 23,740 BZ | 198 | 4.700,520 | 198,000 | 4.700,520 |
| 22.06.2026 | 16:19:53.474 | 30,420 G | - | - | - | - |
| 22.06.2026 | 16:19:53.474 | 30,420 G | - | - | - | - |
| 22.06.2026 | 15:18:41.190 | 30,260 G | - | - | - | - |
| 22.06.2026 | 14:21:52.628 | 29,660 G | - | - | - | - |
| 22.06.2026 | 13:55:16.405 | 29,210 G | - | - | - | - |
| 22.06.2026 | 12:25:01.337 | 29,230 G | - | - | - | - |
| 22.06.2026 | 12:13:09.235 | 29,270 G | - | - | - | - |
| 22.06.2026 | 10:26:11.694 | 28,920 G | - | - | - | - |
| 22.06.2026 | 08:38:15.370 | 29,020 G | - | - | - | - |
| 19.06.2026 | 18:56:13.169 | 28,500 G | - | - | - | - |
| 19.06.2026 | 18:56:13.169 | 28,500 G | - | - | - | - |
| 19.06.2026 | 17:14:05.134 | 28,870 G | - | - | - | - |
| 19.06.2026 | 16:14:04.699 | 28,650 G | - | - | - | - |
| 19.06.2026 | 15:12:53.502 | 28,490 G | - | - | - | - |
| 19.06.2026 | 14:13:28.123 | 27,920 G | - | - | - | - |
| 19.06.2026 | 12:27:59.633 | 27,910 G | - | - | - | - |
| 19.06.2026 | 11:57:36.257 | 28,360 G | - | - | - | - |