NASDAQ 100/KO/Call [endlos]/MS
WKN MN93EV
ISIN DE000MN93EV6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.06.2026 | 21:56:01.858 | 9,190 BZ | 351 | 3.225,690 | 6.906,000 | 90.663,060 |
| 05.06.2026 | 21:56:01.858 | 9,190 BZ | 351 | 3.225,690 | 6.906,000 | 90.663,060 |
| 05.06.2026 | 21:55:26.245 | 9,390 BZ | 351 | 3.295,890 | 6.555,000 | 87.437,370 |
| 05.06.2026 | 21:50:40.505 | 9,750 BZ | 300 | 2.925,000 | 6.204,000 | 84.141,480 |
| 05.06.2026 | 21:50:26.300 | 9,840 BZ | 300 | 2.952,000 | 5.904,000 | 81.216,480 |
| 05.06.2026 | 21:18:29.678 | 8,460 BZ | 240 | 2.030,400 | 5.604,000 | 78.264,480 |
| 05.06.2026 | 21:18:24.921 | 8,400 BZ | 240 | 2.016,000 | 5.364,000 | 76.234,080 |
| 05.06.2026 | 21:07:41.991 | 9,900 G | - | - | 5.124,000 | 74.218,080 |
| 05.06.2026 | 20:48:15.081 | 9,440 BZ | 300 | 2.832,000 | 5.124,000 | 74.218,080 |
| 05.06.2026 | 20:48:10.058 | 9,450 BZ | 300 | 2.835,000 | 4.824,000 | 71.386,080 |
| 05.06.2026 | 19:44:30.834 | 11,940 BZ | 150 | 1.791,000 | 4.524,000 | 68.551,080 |
| 05.06.2026 | 19:44:26.947 | 11,950 BZ | 150 | 1.792,500 | 4.374,000 | 66.760,080 |
| 05.06.2026 | 19:37:08.267 | 12,430 BZ | 81 | 1.006,830 | 4.224,000 | 64.967,580 |
| 05.06.2026 | 19:37:01.005 | 12,400 BZ | 81 | 1.004,400 | 4.143,000 | 63.960,750 |
| 05.06.2026 | 19:26:44.470 | 12,030 G | - | - | 4.062,000 | 62.956,350 |
| 05.06.2026 | 19:23:13.933 | 12,070 BZ | 85 | 1.025,950 | 4.062,000 | 62.956,350 |
| 05.06.2026 | 19:23:09.050 | 12,060 BZ | 85 | 1.025,100 | 3.977,000 | 61.930,400 |
| 05.06.2026 | 19:05:23.601 | 12,120 BZ | 85 | 1.030,200 | 3.892,000 | 60.905,300 |
| 05.06.2026 | 19:03:26.318 | 12,080 BZ | 85 | 1.026,800 | 3.807,000 | 59.875,100 |
| 05.06.2026 | 18:54:59.496 | 12,640 BZ | 80 | 1.011,200 | 3.722,000 | 58.848,300 |
| 05.06.2026 | 18:54:55.135 | 12,640 BZ | 80 | 1.011,200 | 3.642,000 | 57.837,100 |
| 05.06.2026 | 18:39:07.613 | 12,620 BZ | 240 | 3.028,800 | 3.562,000 | 56.825,900 |
| 05.06.2026 | 18:38:25.222 | 12,660 BZ | 240 | 3.038,400 | 3.322,000 | 53.797,100 |
| 05.06.2026 | 18:16:07.276 | 13,200 BZ | 81 | 1.069,200 | 3.082,000 | 50.758,700 |
| 05.06.2026 | 18:16:02.244 | 13,270 BZ | 81 | 1.074,870 | 3.001,000 | 49.689,500 |
| 05.06.2026 | 18:06:43.265 | 13,550 BZ | 75 | 1.016,250 | 2.920,000 | 48.614,630 |
| 05.06.2026 | 18:05:39.820 | 13,530 BZ | 75 | 1.014,750 | 2.845,000 | 47.598,380 |
| 05.06.2026 | 17:16:39.479 | 14,780 G | - | - | 2.770,000 | 46.583,630 |
| 05.06.2026 | 17:11:46.594 | 14,910 BZ | 68 | 1.013,880 | 2.770,000 | 46.583,630 |
| 05.06.2026 | 17:11:29.590 | 14,920 BZ | 68 | 1.014,560 | 2.702,000 | 45.569,750 |
| 05.06.2026 | 17:03:09.418 | 15,190 BZ | 67 | 1.017,730 | 2.634,000 | 44.555,190 |
| 05.06.2026 | 17:02:22.925 | 15,130 BZ | 67 | 1.013,710 | 2.567,000 | 43.537,460 |
| 05.06.2026 | 16:43:45.745 | 15,540 BZ | 66 | 1.025,640 | 2.500,000 | 42.523,750 |
| 05.06.2026 | 16:43:21.044 | 15,600 BZ | 66 | 1.029,600 | 2.434,000 | 41.498,110 |
| 05.06.2026 | 16:38:45.244 | 16,020 BZ | 119 | 1.906,380 | 2.368,000 | 40.468,510 |
| 05.06.2026 | 16:37:47.403 | 16,190 BZ | 119 | 1.926,610 | 2.249,000 | 38.562,130 |
| 05.06.2026 | 16:27:25.429 | 15,420 BZ | 80 | 1.233,600 | 2.006,000 | 34.629,200 |
| 05.06.2026 | 16:27:21.475 | 15,430 BZ | 80 | 1.234,400 | 1.926,000 | 33.395,600 |
| 05.06.2026 | 16:22:48.616 | 15,750 BZ | 66 | 1.039,500 | 1.846,000 | 32.161,200 |
| 05.06.2026 | 16:22:38.837 | 15,810 BZ | 66 | 1.043,460 | 1.780,000 | 31.121,700 |
| 05.06.2026 | 16:13:17.035 | 15,350 G | - | - | 1.714,000 | 30.078,240 |
| 05.06.2026 | 16:00:40.731 | 15,050 BZ | 75 | 1.128,750 | 1.714,000 | 30.078,240 |
| 05.06.2026 | 16:00:24.238 | 15,080 BZ | 75 | 1.131,000 | 1.639,000 | 28.949,490 |
| 05.06.2026 | 15:56:57.578 | 15,500 BZ | 66 | 1.023,000 | 1.564,000 | 27.818,490 |
| 05.06.2026 | 15:43:21.179 | 16,470 BZ | 62 | 1.021,140 | 1.498,000 | 26.795,490 |
| 05.06.2026 | 15:31:36.203 | 17,510 BZ | 58 | 1.015,580 | 1.374,000 | 24.749,490 |
| 05.06.2026 | 15:31:31.674 | 17,370 BZ | 58 | 1.007,460 | 1.316,000 | 23.733,910 |
| 05.06.2026 | 15:16:44.805 | 17,160 BZ | 60 | 1.029,600 | 1.258,000 | 22.726,450 |
| 05.06.2026 | 15:16:40.293 | 17,200 BZ | 60 | 1.032,000 | 1.198,000 | 21.696,850 |
| 05.06.2026 | 15:12:43.143 | 17,240 G | - | - | 1.138,000 | 20.664,850 |
| 05.06.2026 | 14:46:42.392 | 17,870 BZ | 56 | 1.000,720 | 1.138,000 | 20.664,850 |
| 05.06.2026 | 14:45:44.769 | 17,860 BZ | 56 | 1.000,160 | 1.082,000 | 19.664,130 |
| 05.06.2026 | 14:36:17.560 | 17,290 BZ | 59 | 1.020,110 | 1.026,000 | 18.663,970 |
| 05.06.2026 | 14:36:13.506 | 17,310 BZ | 59 | 1.021,290 | 967,000 | 17.643,860 |
| 05.06.2026 | 14:16:36.994 | 17,690 BZ | 58 | 1.026,020 | 908,000 | 16.622,570 |
| 05.06.2026 | 14:16:31.539 | 17,700 BZ | 58 | 1.026,600 | 850,000 | 15.596,550 |
| 05.06.2026 | 14:13:03.882 | 17,710 G | - | - | 792,000 | 14.569,950 |
| 05.06.2026 | 13:37:06.539 | 18,240 BZ | 56 | 1.021,440 | 792,000 | 14.569,950 |
| 05.06.2026 | 13:37:01.890 | 18,250 BZ | 56 | 1.022,000 | 736,000 | 13.548,510 |
| 05.06.2026 | 12:27:30.631 | 18,610 G | - | - | 680,000 | 12.526,510 |
| 05.06.2026 | 12:13:59.208 | 18,440 G | - | - | 680,000 | 12.526,510 |
| 05.06.2026 | 11:16:24.919 | 18,530 BZ | 57 | 1.056,210 | 680,000 | 12.526,510 |
| 05.06.2026 | 11:16:19.973 | 18,550 BZ | 57 | 1.057,350 | 623,000 | 11.470,300 |
| 05.06.2026 | 11:13:32.832 | 18,620 BZ | 57 | 1.061,340 | 566,000 | 10.412,950 |
| 05.06.2026 | 11:13:27.105 | 18,540 BZ | 57 | 1.056,780 | 509,000 | 9.351,610 |
| 05.06.2026 | 10:59:40.851 | 18,050 G | - | - | 452,000 | 8.294,830 |
| 05.06.2026 | 10:55:03.553 | 18,150 BZ | 57 | 1.034,550 | 452,000 | 8.294,830 |
| 05.06.2026 | 10:54:16.781 | 18,090 BZ | 57 | 1.031,130 | 395,000 | 7.260,280 |
| 05.06.2026 | 10:28:25.028 | 18,420 BZ | 56 | 1.031,520 | 338,000 | 6.229,150 |
| 05.06.2026 | 10:28:19.138 | 18,380 BZ | 56 | 1.029,280 | 282,000 | 5.197,630 |
| 05.06.2026 | 09:17:11.999 | 17,460 G | - | - | 226,000 | 4.168,350 |
| 05.06.2026 | 08:12:44.085 | 18,330 BZ | 57 | 1.044,810 | 226,000 | 4.168,350 |
| 05.06.2026 | 08:12:12.588 | 18,340 BZ | 57 | 1.045,380 | 169,000 | 3.123,540 |
| 05.06.2026 | 08:07:38.892 | 18,540 BZ | 56 | 1.038,240 | 112,000 | 2.078,160 |
| 05.06.2026 | 08:07:21.141 | 18,570 BZ | 56 | 1.039,920 | 56,000 | 1.039,920 |
| 04.06.2026 | 16:18:22.114 | 18,980 G | - | - | 672,000 | 12.979,730 |
| 04.06.2026 | 16:18:22.114 | 18,980 G | - | - | 672,000 | 12.979,730 |
| 04.06.2026 | 15:34:36.767 | 19,610 BZ | 113 | 2.215,930 | 672,000 | 12.979,730 |
| 04.06.2026 | 15:34:31.935 | 19,580 BZ | 113 | 2.212,540 | 559,000 | 10.763,800 |
| 04.06.2026 | 15:33:00.213 | 19,230 BZ | 55 | 1.057,650 | 446,000 | 8.551,260 |
| 04.06.2026 | 15:32:55.082 | 19,190 BZ | 55 | 1.055,450 | 391,000 | 7.493,610 |
| 04.06.2026 | 15:31:54.982 | 19,020 BZ | 57 | 1.084,140 | 336,000 | 6.438,160 |
| 04.06.2026 | 15:31:20.752 | 18,880 BZ | 57 | 1.076,160 | 279,000 | 5.354,020 |
| 04.06.2026 | 15:27:10.008 | 19,260 BZ | 56 | 1.078,560 | 222,000 | 4.277,860 |
| 04.06.2026 | 15:26:51.136 | 19,200 BZ | 56 | 1.075,200 | 166,000 | 3.199,300 |
| 04.06.2026 | 15:15:59.856 | 19,300 G | - | - | 110,000 | 2.124,100 |
| 04.06.2026 | 14:59:22.903 | 19,310 BZ | 55 | 1.062,050 | 110,000 | 2.124,100 |
| 04.06.2026 | 14:59:05.887 | 19,310 BZ | 55 | 1.062,050 | 55,000 | 1.062,050 |
| 04.06.2026 | 14:21:58.932 | 18,670 G | - | - | - | - |
| 04.06.2026 | 13:56:36.284 | 18,850 G | - | - | - | - |
| 04.06.2026 | 12:18:33.630 | 19,180 G | - | - | - | - |
| 04.06.2026 | 11:37:05.010 | 19,410 G | - | - | - | - |
| 04.06.2026 | 09:19:25.989 | 21,110 G | - | - | - | - |
| 03.06.2026 | 21:01:08.201 | 22,300 G | - | - | - | - |
| 03.06.2026 | 21:01:08.201 | 22,300 G | - | - | - | - |
| 03.06.2026 | 19:26:47.262 | 21,680 G | - | - | - | - |
| 03.06.2026 | 16:13:57.786 | 22,490 G | - | - | - | - |
| 03.06.2026 | 15:13:05.548 | 23,010 G | - | - | - | - |
| 03.06.2026 | 14:14:21.821 | 23,540 G | - | - | - | - |
| 03.06.2026 | 12:25:10.835 | 23,210 G | - | - | - | - |