NASDAQ 100/KO/Call [endlos]/MS
WKN MN9XHT
ISIN DE000MN9XHT6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.06.2026 | 21:18:19.818 | 0,001 G | - | - | 19.813,000 | 128.411,730 |
| 05.06.2026 | 21:18:19.818 | 0,001 G | - | - | 19.813,000 | 128.411,730 |
| 05.06.2026 | 21:07:31.017 | 1,660 G | - | - | 19.813,000 | 128.411,730 |
| 05.06.2026 | 21:04:35.905 | 1,790 BZ | 640 | 1.145,600 | 19.813,000 | 128.411,730 |
| 05.06.2026 | 20:05:46.585 | 3,510 BZ | 350 | 1.228,500 | 19.173,000 | 127.266,130 |
| 05.06.2026 | 20:05:42.772 | 3,520 BZ | 350 | 1.232,000 | 18.823,000 | 126.037,630 |
| 05.06.2026 | 20:02:40.368 | 3,920 BZ | 290 | 1.136,800 | 18.473,000 | 124.805,630 |
| 05.06.2026 | 20:02:35.783 | 3,940 BZ | 290 | 1.142,600 | 18.183,000 | 123.668,830 |
| 05.06.2026 | 20:00:21.343 | 4,190 BZ | 575 | 2.409,250 | 17.893,000 | 122.526,230 |
| 05.06.2026 | 19:58:13.054 | 4,090 BZ | 275 | 1.124,750 | 17.318,000 | 120.116,980 |
| 05.06.2026 | 19:58:06.552 | 4,100 BZ | 275 | 1.127,500 | 17.043,000 | 118.992,230 |
| 05.06.2026 | 19:51:57.430 | 3,760 BZ | 300 | 1.128,000 | 16.768,000 | 117.864,730 |
| 05.06.2026 | 19:51:52.933 | 3,740 BZ | 300 | 1.122,000 | 16.468,000 | 116.736,730 |
| 05.06.2026 | 19:37:09.719 | 4,210 BZ | 290 | 1.220,900 | 16.168,000 | 115.614,730 |
| 05.06.2026 | 19:37:05.912 | 4,170 BZ | 290 | 1.209,300 | 15.878,000 | 114.393,830 |
| 05.06.2026 | 19:26:39.673 | 3,780 G | - | - | 15.588,000 | 113.184,530 |
| 05.06.2026 | 19:24:13.858 | 3,800 BZ | 290 | 1.102,000 | 15.588,000 | 113.184,530 |
| 05.06.2026 | 19:24:09.080 | 3,860 BZ | 290 | 1.119,400 | 15.298,000 | 112.082,530 |
| 05.06.2026 | 19:23:24.641 | 3,890 BZ | 750 | 2.917,500 | 15.008,000 | 110.963,130 |
| 05.06.2026 | 19:18:43.861 | 3,480 BZ | 400 | 1.392,000 | 14.258,000 | 108.045,630 |
| 05.06.2026 | 18:50:30.082 | 3,810 BZ | 350 | 1.333,500 | 13.858,000 | 106.653,630 |
| 05.06.2026 | 18:50:16.420 | 3,890 BZ | 350 | 1.361,500 | 13.508,000 | 105.320,130 |
| 05.06.2026 | 18:47:39.712 | 3,570 BZ | 2.029 | 7.243,530 | 13.158,000 | 103.958,630 |
| 05.06.2026 | 18:02:25.952 | 5,450 BZ | 350 | 1.907,500 | 11.129,000 | 96.715,100 |
| 05.06.2026 | 18:02:20.290 | 5,390 BZ | 350 | 1.886,500 | 10.779,000 | 94.807,600 |
| 05.06.2026 | 17:59:14.684 | 5,680 BZ | 150 | 852,000 | 10.429,000 | 92.921,100 |
| 05.06.2026 | 17:59:10.123 | 5,720 BZ | 150 | 858,000 | 10.279,000 | 92.069,100 |
| 05.06.2026 | 17:52:27.934 | 5,740 BZ | 200 | 1.148,000 | 10.129,000 | 91.211,100 |
| 05.06.2026 | 17:49:04.996 | 5,530 BZ | 200 | 1.106,000 | 9.929,000 | 90.063,100 |
| 05.06.2026 | 17:24:32.229 | 6,120 BZ | 240 | 1.468,800 | 9.729,000 | 88.957,100 |
| 05.06.2026 | 17:24:26.642 | 6,140 BZ | 240 | 1.473,600 | 9.489,000 | 87.488,300 |
| 05.06.2026 | 17:16:22.380 | 6,460 G | - | - | 9.249,000 | 86.014,700 |
| 05.06.2026 | 17:13:11.446 | 6,600 BZ | 500 | 3.300,000 | 9.249,000 | 86.014,700 |
| 05.06.2026 | 17:13:06.847 | 6,660 BZ | 500 | 3.330,000 | 8.749,000 | 82.714,700 |
| 05.06.2026 | 16:12:23.015 | 7,070 G | - | - | 8.249,000 | 79.384,700 |
| 05.06.2026 | 15:46:42.340 | 7,790 BZ | 200 | 1.558,000 | 8.249,000 | 79.384,700 |
| 05.06.2026 | 15:46:06.944 | 7,820 BZ | 200 | 1.564,000 | 8.049,000 | 77.826,700 |
| 05.06.2026 | 15:39:59.246 | 8,600 BZ | 140 | 1.204,000 | 7.709,000 | 75.069,900 |
| 05.06.2026 | 15:11:36.764 | 9,050 G | - | - | 7.569,000 | 73.865,900 |
| 05.06.2026 | 14:55:49.391 | 9,120 BZ | 140 | 1.276,800 | 7.569,000 | 73.865,900 |
| 05.06.2026 | 14:55:42.597 | 9,140 BZ | 140 | 1.279,600 | 7.429,000 | 72.589,100 |
| 05.06.2026 | 14:31:06.622 | 9,300 BZ | 130 | 1.209,000 | 7.289,000 | 71.309,500 |
| 05.06.2026 | 14:30:55.445 | 9,350 BZ | 130 | 1.215,500 | 7.159,000 | 70.100,500 |
| 05.06.2026 | 14:11:56.941 | 9,580 G | - | - | 7.029,000 | 68.885,000 |
| 05.06.2026 | 14:05:18.750 | 9,620 BZ | 125 | 1.202,500 | 7.029,000 | 68.885,000 |
| 05.06.2026 | 14:05:08.529 | 9,570 BZ | 125 | 1.196,250 | 6.904,000 | 67.682,500 |
| 05.06.2026 | 14:03:29.525 | 9,660 BZ | 130 | 1.255,800 | 6.779,000 | 66.486,250 |
| 05.06.2026 | 14:03:25.671 | 9,680 BZ | 130 | 1.258,400 | 6.649,000 | 65.230,450 |
| 05.06.2026 | 13:19:24.252 | 9,930 BZ | 120 | 1.191,600 | 6.519,000 | 63.972,050 |
| 05.06.2026 | 13:18:48.797 | 9,950 BZ | 120 | 1.194,000 | 6.399,000 | 62.780,450 |
| 05.06.2026 | 13:07:23.583 | 10,060 BZ | 104 | 1.046,240 | 6.279,000 | 61.586,450 |
| 05.06.2026 | 13:06:52.545 | 10,030 BZ | 104 | 1.043,120 | 6.175,000 | 60.540,210 |
| 05.06.2026 | 12:52:31.341 | 10,250 BZ | 100 | 1.025,000 | 6.071,000 | 59.497,090 |
| 05.06.2026 | 12:52:06.086 | 10,260 BZ | 100 | 1.026,000 | 5.971,000 | 58.472,090 |
| 05.06.2026 | 12:48:43.808 | 10,360 BZ | 100 | 1.036,000 | 5.871,000 | 57.446,090 |
| 05.06.2026 | 12:45:44.762 | 10,370 BZ | 100 | 1.037,000 | 5.771,000 | 56.410,090 |
| 05.06.2026 | 12:24:49.533 | 10,390 G | - | - | 5.671,000 | 55.373,090 |
| 05.06.2026 | 12:15:11.690 | 10,240 BZ | 102 | 1.044,480 | 5.671,000 | 55.373,090 |
| 05.06.2026 | 12:14:56.424 | 10,270 BZ | 102 | 1.047,540 | 5.569,000 | 54.328,610 |
| 05.06.2026 | 12:12:52.088 | 10,200 G | - | - | 5.467,000 | 53.281,070 |
| 05.06.2026 | 12:04:50.336 | 10,230 BZ | 102 | 1.043,460 | 5.467,000 | 53.281,070 |
| 05.06.2026 | 12:02:47.906 | 10,130 BZ | 102 | 1.033,260 | 5.365,000 | 52.237,610 |
| 05.06.2026 | 11:47:32.763 | 10,150 BZ | 204 | 2.070,600 | 5.263,000 | 51.204,350 |
| 05.06.2026 | 11:46:45.211 | 10,200 BZ | 204 | 2.080,800 | 5.059,000 | 49.133,750 |
| 05.06.2026 | 11:29:55.403 | 10,010 BZ | 104 | 1.041,040 | 4.855,000 | 47.052,950 |
| 05.06.2026 | 11:29:36.922 | 10,030 BZ | 104 | 1.043,120 | 4.751,000 | 46.011,910 |
| 05.06.2026 | 11:21:36.548 | 10,190 BZ | 100 | 1.019,000 | 4.647,000 | 44.968,790 |
| 05.06.2026 | 11:20:26.624 | 10,200 BZ | 100 | 1.020,000 | 4.547,000 | 43.949,790 |
| 05.06.2026 | 11:15:35.474 | 10,220 BZ | 103 | 1.052,660 | 4.447,000 | 42.929,790 |
| 05.06.2026 | 11:15:31.105 | 10,260 BZ | 103 | 1.056,780 | 4.344,000 | 41.877,130 |
| 05.06.2026 | 10:53:16.610 | 9,810 G | - | - | 4.241,000 | 40.820,350 |
| 05.06.2026 | 10:52:17.453 | 9,970 BZ | 103 | 1.026,910 | 4.241,000 | 40.820,350 |
| 05.06.2026 | 10:52:11.545 | 9,980 BZ | 103 | 1.027,940 | 4.138,000 | 39.793,440 |
| 05.06.2026 | 09:34:49.183 | 9,680 BZ | 1.345 | 13.019,600 | 4.035,000 | 38.765,500 |
| 05.06.2026 | 09:20:37.713 | 9,150 BZ | 200 | 1.830,000 | 2.690,000 | 25.745,900 |
| 05.06.2026 | 09:20:33.547 | 9,120 BZ | 200 | 1.824,000 | 2.490,000 | 23.915,900 |
| 05.06.2026 | 09:15:28.513 | 9,280 BZ | 300 | 2.784,000 | 2.290,000 | 22.091,900 |
| 05.06.2026 | 09:15:21.987 | 9,300 BZ | 300 | 2.790,000 | 1.990,000 | 19.307,900 |
| 05.06.2026 | 09:02:53.451 | 9,370 BZ | 220 | 2.061,400 | 1.690,000 | 16.517,900 |
| 05.06.2026 | 09:02:46.146 | 9,390 BZ | 220 | 2.065,800 | 1.470,000 | 14.456,500 |
| 05.06.2026 | 08:58:19.407 | 9,670 G | - | - | 1.250,000 | 12.390,700 |
| 05.06.2026 | 08:20:42.250 | 9,780 BZ | 130 | 1.271,400 | 1.250,000 | 12.390,700 |
| 05.06.2026 | 08:20:23.061 | 9,790 BZ | 130 | 1.272,700 | 1.120,000 | 11.119,300 |
| 05.06.2026 | 08:20:08.187 | 9,820 BZ | 125 | 1.227,500 | 990,000 | 9.846,600 |
| 05.06.2026 | 08:20:03.921 | 9,860 BZ | 125 | 1.232,500 | 865,000 | 8.619,100 |
| 05.06.2026 | 08:18:48.158 | 9,870 BZ | 125 | 1.233,750 | 740,000 | 7.386,600 |
| 05.06.2026 | 08:18:24.009 | 9,880 BZ | 125 | 1.235,000 | 615,000 | 6.152,850 |
| 05.06.2026 | 08:17:31.228 | 9,980 BZ | 125 | 1.247,500 | 490,000 | 4.917,850 |
| 05.06.2026 | 08:17:25.870 | 9,990 BZ | 125 | 1.248,750 | 365,000 | 3.670,350 |
| 05.06.2026 | 08:14:08.254 | 10,080 BZ | 120 | 1.209,600 | 240,000 | 2.421,600 |
| 05.06.2026 | 08:14:02.796 | 10,100 BZ | 120 | 1.212,000 | 120,000 | 1.212,000 |
| 04.06.2026 | 21:00:06.786 | 13,170 G | - | - | 7.678,000 | 84.171,670 |
| 04.06.2026 | 21:00:06.786 | 13,170 G | - | - | 7.678,000 | 84.171,670 |
| 04.06.2026 | 19:27:06.414 | 12,720 G | - | - | 7.678,000 | 84.171,670 |
| 04.06.2026 | 18:06:18.257 | 12,090 BZ | 91 | 1.100,190 | 7.678,000 | 84.171,670 |
| 04.06.2026 | 18:06:13.775 | 12,040 BZ | 91 | 1.095,640 | 7.587,000 | 83.071,480 |
| 04.06.2026 | 17:45:39.885 | 11,940 BZ | 91 | 1.086,540 | 7.496,000 | 81.975,840 |
| 04.06.2026 | 17:45:33.334 | 11,910 BZ | 91 | 1.083,810 | 7.405,000 | 80.889,300 |
| 04.06.2026 | 17:17:26.435 | 12,340 G | - | - | 7.314,000 | 79.805,490 |
| 04.06.2026 | 17:00:48.244 | 11,540 BZ | 94 | 1.084,760 | 7.314,000 | 79.805,490 |