NASDAQ 100/KO/Call [endlos]/MS
WKN MN9CB1
ISIN DE000MN9CB17
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2026 | 21:14:10.801 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 21:14:10.801 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 20:15:22.651 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 20:07:33.143 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 19:58:24.130 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 18:03:11.079 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 17:11:18.238 | 0,001 G | - | - | 9.960,000 | 25.330,500 |
| 19.05.2026 | 15:32:07.492 | 2,230 BZ | 1.500 | 3.345,000 | 9.960,000 | 25.330,500 |
| 19.05.2026 | 15:19:51.848 | 1,400 BZ | 740 | 1.036,000 | 8.460,000 | 21.985,500 |
| 19.05.2026 | 15:14:46.837 | 1,590 G | - | - | 7.720,000 | 20.949,500 |
| 19.05.2026 | 14:50:22.413 | 2,060 BZ | 740 | 1.524,400 | 7.720,000 | 20.949,500 |
| 19.05.2026 | 14:17:13.175 | 1,590 G | - | - | 6.980,000 | 19.425,100 |
| 19.05.2026 | 12:26:41.272 | 1,830 G | - | - | 6.980,000 | 19.425,100 |
| 19.05.2026 | 12:16:06.017 | 1,810 G | - | - | 6.980,000 | 19.425,100 |
| 19.05.2026 | 11:26:32.419 | 1,880 G | - | - | 6.980,000 | 19.425,100 |
| 19.05.2026 | 11:19:19.222 | 2,120 BZ | 470 | 996,400 | 6.980,000 | 19.425,100 |
| 19.05.2026 | 11:19:15.416 | 2,140 BZ | 470 | 1.005,800 | 6.510,000 | 18.428,700 |
| 19.05.2026 | 10:56:21.540 | 2,790 BZ | 360 | 1.004,400 | 6.040,000 | 17.422,900 |
| 19.05.2026 | 10:56:16.990 | 2,800 BZ | 360 | 1.008,000 | 5.680,000 | 16.418,500 |
| 19.05.2026 | 10:14:26.589 | 2,870 BZ | 400 | 1.148,000 | 5.320,000 | 15.410,500 |
| 19.05.2026 | 10:14:20.986 | 2,860 BZ | 400 | 1.144,000 | 4.920,000 | 14.262,500 |
| 19.05.2026 | 10:02:26.244 | 3,430 BZ | 400 | 1.372,000 | 4.520,000 | 13.118,500 |
| 19.05.2026 | 10:02:21.019 | 3,410 BZ | 400 | 1.364,000 | 4.120,000 | 11.746,500 |
| 19.05.2026 | 09:39:40.922 | 3,250 G | - | - | 3.720,000 | 10.382,500 |
| 19.05.2026 | 09:20:55.552 | 3,150 BZ | 400 | 1.260,000 | 3.720,000 | 10.382,500 |
| 19.05.2026 | 09:19:14.505 | 3,130 BZ | 400 | 1.252,000 | 3.320,000 | 9.122,500 |
| 19.05.2026 | 09:12:48.657 | 3,070 BZ | 350 | 1.074,500 | 2.920,000 | 7.870,500 |
| 19.05.2026 | 09:12:32.581 | 3,050 BZ | 350 | 1.067,500 | 2.570,000 | 6.796,000 |
| 19.05.2026 | 09:06:20.212 | 2,860 BZ | 350 | 1.001,000 | 2.220,000 | 5.728,500 |
| 19.05.2026 | 09:06:13.293 | 2,860 BZ | 350 | 1.001,000 | 1.870,000 | 4.727,500 |
| 19.05.2026 | 09:03:54.794 | 2,710 BZ | 1.010 | 2.737,100 | 1.520,000 | 3.726,500 |
| 19.05.2026 | 08:06:07.575 | 1,940 BZ | 510 | 989,400 | 510,000 | 989,400 |
| 18.05.2026 | 21:47:51.160 | 3,010 BZ | 400 | 1.204,000 | 18.888,000 | 63.222,920 |
| 18.05.2026 | 21:47:51.160 | 3,010 BZ | 400 | 1.204,000 | 18.888,000 | 63.222,920 |
| 18.05.2026 | 21:47:36.384 | 2,990 BZ | 400 | 1.196,000 | 18.488,000 | 62.018,920 |
| 18.05.2026 | 21:04:02.046 | 2,670 BZ | 450 | 1.201,500 | 18.088,000 | 60.822,920 |
| 18.05.2026 | 21:03:48.025 | 2,950 BZ | 450 | 1.327,500 | 17.638,000 | 59.621,420 |
| 18.05.2026 | 21:00:40.396 | 1,560 BZ | 232 | 361,920 | 17.188,000 | 58.293,920 |
| 18.05.2026 | 21:00:34.705 | 1,490 BZ | 232 | 345,680 | 16.956,000 | 57.932,000 |
| 18.05.2026 | 20:59:08.499 | 1,300 G | - | - | 16.724,000 | 57.586,320 |
| 18.05.2026 | 20:06:05.474 | 2,270 BZ | 450 | 1.021,500 | 16.724,000 | 57.586,320 |
| 18.05.2026 | 20:05:54.409 | 2,310 BZ | 450 | 1.039,500 | 16.274,000 | 56.564,820 |
| 18.05.2026 | 19:53:25.099 | 2,630 BZ | 420 | 1.104,600 | 15.824,000 | 55.525,320 |
| 18.05.2026 | 19:52:41.740 | 2,730 BZ | 420 | 1.146,600 | 15.404,000 | 54.420,720 |
| 18.05.2026 | 19:47:21.511 | 2,460 BZ | 420 | 1.033,200 | 14.984,000 | 53.274,120 |
| 18.05.2026 | 19:47:15.372 | 2,510 BZ | 420 | 1.054,200 | 14.564,000 | 52.240,920 |
| 18.05.2026 | 19:29:19.022 | 2,580 G | - | - | 14.144,000 | 51.186,720 |
| 18.05.2026 | 19:29:12.048 | 2,570 BZ | 450 | 1.156,500 | 14.144,000 | 51.186,720 |
| 18.05.2026 | 19:29:07.926 | 2,560 BZ | 450 | 1.152,000 | 13.694,000 | 50.030,220 |
| 18.05.2026 | 19:25:20.266 | 2,410 BZ | 450 | 1.084,500 | 13.244,000 | 48.878,220 |
| 18.05.2026 | 19:25:11.603 | 2,440 BZ | 450 | 1.098,000 | 12.794,000 | 47.793,720 |
| 18.05.2026 | 19:18:38.087 | 2,670 BZ | 400 | 1.068,000 | 12.344,000 | 46.695,720 |
| 18.05.2026 | 19:18:33.934 | 2,620 BZ | 400 | 1.048,000 | 11.944,000 | 45.627,720 |
| 18.05.2026 | 19:15:05.882 | 2,560 BZ | 400 | 1.024,000 | 11.544,000 | 44.579,720 |
| 18.05.2026 | 19:15:01.713 | 2,570 BZ | 400 | 1.028,000 | 11.144,000 | 43.555,720 |
| 18.05.2026 | 18:53:38.667 | 2,530 BZ | 500 | 1.265,000 | 10.744,000 | 42.527,720 |
| 18.05.2026 | 18:50:52.932 | 2,080 BZ | 500 | 1.040,000 | 10.244,000 | 41.262,720 |
| 18.05.2026 | 17:58:39.698 | 2,720 BZ | 400 | 1.088,000 | 9.744,000 | 40.222,720 |
| 18.05.2026 | 17:57:21.004 | 2,750 BZ | 400 | 1.100,000 | 9.344,000 | 39.134,720 |
| 18.05.2026 | 17:53:47.640 | 2,740 G | - | - | 8.944,000 | 38.034,720 |
| 18.05.2026 | 17:39:08.444 | 3,000 BZ | 400 | 1.200,000 | 8.944,000 | 38.034,720 |
| 18.05.2026 | 17:38:48.478 | 2,970 BZ | 400 | 1.188,000 | 8.544,000 | 36.834,720 |
| 18.05.2026 | 16:17:36.062 | 4,710 G | - | - | 8.144,000 | 35.646,720 |
| 18.05.2026 | 16:17:06.279 | 4,800 BZ | 300 | 1.440,000 | 8.144,000 | 35.646,720 |
| 18.05.2026 | 16:16:59.854 | 4,820 BZ | 300 | 1.446,000 | 7.844,000 | 34.206,720 |
| 18.05.2026 | 15:57:36.668 | 4,700 BZ | 200 | 940,000 | 7.544,000 | 32.760,720 |
| 18.05.2026 | 15:56:29.622 | 5,070 BZ | 200 | 1.014,000 | 7.344,000 | 31.820,720 |
| 18.05.2026 | 15:31:52.186 | 5,140 BZ | 200 | 1.028,000 | 7.144,000 | 30.806,720 |
| 18.05.2026 | 15:31:42.935 | 5,140 BZ | 200 | 1.028,000 | 6.944,000 | 29.778,720 |
| 18.05.2026 | 15:13:16.202 | 5,700 G | - | - | 6.744,000 | 28.750,720 |
| 18.05.2026 | 14:56:28.059 | 5,860 BZ | 200 | 1.172,000 | 6.744,000 | 28.750,720 |
| 18.05.2026 | 14:55:46.595 | 5,740 BZ | 200 | 1.148,000 | 6.544,000 | 27.578,720 |
| 18.05.2026 | 14:51:44.751 | 5,750 BZ | 250 | 1.437,500 | 6.344,000 | 26.430,720 |
| 18.05.2026 | 14:51:39.185 | 5,720 BZ | 250 | 1.430,000 | 6.094,000 | 24.993,220 |
| 18.05.2026 | 14:47:57.048 | 5,710 BZ | 232 | 1.324,720 | 5.844,000 | 23.563,220 |
| 18.05.2026 | 14:47:52.621 | 5,700 BZ | 232 | 1.322,400 | 5.612,000 | 22.238,500 |
| 18.05.2026 | 14:18:44.083 | 4,240 G | - | - | 5.380,000 | 20.916,100 |
| 18.05.2026 | 13:54:43.556 | 4,110 G | - | - | 5.380,000 | 20.916,100 |
| 18.05.2026 | 13:45:27.398 | 4,380 BZ | 250 | 1.095,000 | 5.380,000 | 20.916,100 |
| 18.05.2026 | 13:45:12.389 | 4,430 BZ | 250 | 1.107,500 | 5.130,000 | 19.821,100 |
| 18.05.2026 | 13:42:24.619 | 4,580 BZ | 800 | 3.664,000 | 4.880,000 | 18.713,600 |
| 18.05.2026 | 12:43:09.460 | 3,480 BZ | 300 | 1.044,000 | 4.080,000 | 15.049,600 |
| 18.05.2026 | 12:42:44.819 | 3,490 BZ | 300 | 1.047,000 | 3.780,000 | 14.005,600 |
| 18.05.2026 | 12:14:20.402 | 3,670 G | - | - | 3.480,000 | 12.958,600 |
| 18.05.2026 | 11:40:07.486 | 4,180 G | - | - | 3.480,000 | 12.958,600 |
| 18.05.2026 | 11:35:06.084 | 4,280 G | - | - | 3.480,000 | 12.958,600 |
| 18.05.2026 | 11:17:08.861 | 4,310 BZ | 300 | 1.293,000 | 3.480,000 | 12.958,600 |
| 18.05.2026 | 11:17:03.971 | 4,320 BZ | 300 | 1.296,000 | 3.180,000 | 11.665,600 |
| 18.05.2026 | 10:31:26.395 | 4,300 BZ | 320 | 1.376,000 | 2.880,000 | 10.369,600 |
| 18.05.2026 | 10:30:58.290 | 4,270 BZ | 320 | 1.366,400 | 2.560,000 | 8.993,600 |
| 18.05.2026 | 09:42:48.908 | 3,240 BZ | 320 | 1.036,800 | 2.240,000 | 7.627,200 |
| 18.05.2026 | 09:42:39.393 | 3,270 BZ | 320 | 1.046,400 | 1.920,000 | 6.590,400 |
| 18.05.2026 | 09:36:37.531 | 3,600 BZ | 400 | 1.440,000 | 1.600,000 | 5.544,000 |
| 18.05.2026 | 09:35:34.056 | 3,620 BZ | 400 | 1.448,000 | 1.200,000 | 4.104,000 |
| 18.05.2026 | 09:34:15.367 | 3,790 G | - | - | 800,000 | 2.656,000 |
| 18.05.2026 | 09:17:09.325 | 3,320 BZ | 400 | 1.328,000 | 800,000 | 2.656,000 |
| 18.05.2026 | 09:17:04.136 | 3,320 BZ | 400 | 1.328,000 | 400,000 | 1.328,000 |
| 15.05.2026 | 20:51:19.960 | 5,740 G | - | - | 586,000 | 2.754,200 |
| 15.05.2026 | 20:51:19.960 | 5,740 G | - | - | 586,000 | 2.754,200 |
| 15.05.2026 | 18:58:36.094 | 5,230 G | - | - | 586,000 | 2.754,200 |