NASDAQ 100/KO/Put [endlos]/MS
WKN MR19XM
ISIN DE000MR19XM1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.06.2026 | 09:16:12.759 | 5,820 G | - | - | - | - |
| 11.06.2026 | 21:52:18.917 | 4,550 BZ | 175 | 796,250 | 6.214,000 | 52.070,010 |
| 11.06.2026 | 21:52:18.917 | 4,550 BZ | 175 | 796,250 | 6.214,000 | 52.070,010 |
| 11.06.2026 | 21:51:33.295 | 4,800 BZ | 175 | 840,000 | 6.039,000 | 51.273,760 |
| 11.06.2026 | 21:49:42.778 | 4,650 BZ | 75 | 348,750 | 5.864,000 | 50.433,760 |
| 11.06.2026 | 21:49:10.028 | 4,630 BZ | 75 | 347,250 | 5.789,000 | 50.085,010 |
| 11.06.2026 | 21:47:54.894 | 4,390 BZ | 150 | 658,500 | 5.714,000 | 49.737,760 |
| 11.06.2026 | 21:47:45.755 | 4,380 BZ | 150 | 657,000 | 5.564,000 | 49.079,260 |
| 11.06.2026 | 21:31:19.836 | 4,110 BZ | 100 | 411,000 | 5.414,000 | 48.422,260 |
| 11.06.2026 | 21:31:04.271 | 4,120 BZ | 100 | 412,000 | 5.314,000 | 48.011,260 |
| 11.06.2026 | 21:29:47.660 | 4,700 BZ | 100 | 470,000 | 5.214,000 | 47.599,260 |
| 11.06.2026 | 21:29:42.141 | 4,720 BZ | 100 | 472,000 | 5.114,000 | 47.129,260 |
| 11.06.2026 | 21:16:07.916 | 5,080 BZ | 100 | 508,000 | 5.014,000 | 46.657,260 |
| 11.06.2026 | 21:15:56.816 | 5,100 BZ | 100 | 510,000 | 4.914,000 | 46.149,260 |
| 11.06.2026 | 20:58:20.360 | 5,980 G | - | - | 4.814,000 | 45.639,260 |
| 11.06.2026 | 20:27:52.825 | 6,660 BZ | 100 | 666,000 | 4.814,000 | 45.639,260 |
| 11.06.2026 | 20:27:48.544 | 6,680 BZ | 100 | 668,000 | 4.714,000 | 44.973,260 |
| 11.06.2026 | 19:28:25.371 | 9,990 G | - | - | 4.614,000 | 44.305,260 |
| 11.06.2026 | 19:03:44.866 | 10,550 BZ | 140 | 1.477,000 | 4.614,000 | 44.305,260 |
| 11.06.2026 | 19:02:53.578 | 10,110 BZ | 100 | 1.011,000 | 4.474,000 | 42.828,260 |
| 11.06.2026 | 19:02:04.124 | 10,050 BZ | 40 | 402,000 | 4.374,000 | 41.817,260 |
| 11.06.2026 | 18:29:47.931 | 9,490 BZ | 143 | 1.357,070 | 4.334,000 | 41.415,260 |
| 11.06.2026 | 18:29:27.095 | 9,500 BZ | 143 | 1.358,500 | 4.191,000 | 40.058,190 |
| 11.06.2026 | 17:43:24.310 | 9,390 BZ | 50 | 469,500 | 4.048,000 | 38.699,690 |
| 11.06.2026 | 17:41:37.842 | 9,290 BZ | 50 | 464,500 | 3.998,000 | 38.230,190 |
| 11.06.2026 | 17:25:03.520 | 9,760 G | - | - | 3.948,000 | 37.765,690 |
| 11.06.2026 | 17:21:50.564 | 9,710 BZ | 50 | 485,500 | 3.948,000 | 37.765,690 |
| 11.06.2026 | 17:21:46.750 | 9,620 BZ | 50 | 481,000 | 3.898,000 | 37.280,190 |
| 11.06.2026 | 17:21:09.939 | 9,700 BZ | 50 | 485,000 | 3.848,000 | 36.799,190 |
| 11.06.2026 | 17:21:00.412 | 9,580 BZ | 50 | 479,000 | 3.798,000 | 36.314,190 |
| 11.06.2026 | 17:14:24.958 | 10,190 BZ | 50 | 509,500 | 3.748,000 | 35.835,190 |
| 11.06.2026 | 17:14:18.968 | 10,310 BZ | 50 | 515,500 | 3.698,000 | 35.325,690 |
| 11.06.2026 | 16:57:38.954 | 11,160 BZ | 33 | 368,280 | 3.648,000 | 34.810,190 |
| 11.06.2026 | 16:57:34.502 | 11,110 BZ | 33 | 366,630 | 3.615,000 | 34.441,910 |
| 11.06.2026 | 16:56:40.977 | 10,990 BZ | 50 | 549,500 | 3.532,000 | 33.521,780 |
| 11.06.2026 | 16:23:43.949 | 9,010 BZ | 66 | 594,660 | 3.482,000 | 32.972,280 |
| 11.06.2026 | 16:23:22.313 | 9,070 BZ | 66 | 598,620 | 3.416,000 | 32.377,620 |
| 11.06.2026 | 16:17:28.741 | 9,850 BZ | 50 | 492,500 | 3.350,000 | 31.779,000 |
| 11.06.2026 | 16:17:24.390 | 9,820 BZ | 50 | 491,000 | 3.300,000 | 31.286,500 |
| 11.06.2026 | 16:16:58.191 | 9,990 BZ | 100 | 999,000 | 3.150,000 | 29.792,500 |
| 11.06.2026 | 16:13:44.130 | 9,400 G | - | - | 3.050,000 | 28.793,500 |
| 11.06.2026 | 16:11:57.942 | 9,090 BZ | 225 | 2.045,250 | 3.050,000 | 28.793,500 |
| 11.06.2026 | 16:11:50.056 | 9,170 BZ | 225 | 2.063,250 | 2.825,000 | 26.748,250 |
| 11.06.2026 | 16:05:39.869 | 8,220 BZ | 50 | 411,000 | 2.600,000 | 24.685,000 |
| 11.06.2026 | 16:05:35.732 | 8,250 BZ | 50 | 412,500 | 2.550,000 | 24.274,000 |
| 11.06.2026 | 15:55:05.131 | 8,460 BZ | 50 | 423,000 | 2.500,000 | 23.861,500 |
| 11.06.2026 | 15:54:50.179 | 8,400 BZ | 50 | 420,000 | 2.450,000 | 23.438,500 |
| 11.06.2026 | 15:54:43.278 | 8,410 BZ | 50 | 420,500 | 2.400,000 | 23.018,500 |
| 11.06.2026 | 15:53:31.072 | 8,440 BZ | 75 | 633,000 | 2.350,000 | 22.598,000 |
| 11.06.2026 | 15:53:27.296 | 8,480 BZ | 75 | 636,000 | 2.275,000 | 21.965,000 |
| 11.06.2026 | 15:50:58.563 | 8,950 BZ | 50 | 447,500 | 2.200,000 | 21.329,000 |
| 11.06.2026 | 15:50:55.049 | 9,000 BZ | 50 | 450,000 | 2.150,000 | 20.881,500 |
| 11.06.2026 | 15:50:52.957 | 9,070 BZ | 100 | 907,000 | 2.100,000 | 20.431,500 |
| 11.06.2026 | 15:50:35.788 | 9,110 BZ | 100 | 911,000 | 2.000,000 | 19.524,500 |
| 11.06.2026 | 15:42:32.351 | 11,010 BZ | 50 | 550,500 | 1.900,000 | 18.613,500 |
| 11.06.2026 | 15:42:27.640 | 11,030 BZ | 50 | 551,500 | 1.850,000 | 18.063,000 |
| 11.06.2026 | 15:42:16.051 | 11,040 BZ | 50 | 552,000 | 1.800,000 | 17.511,500 |
| 11.06.2026 | 15:42:07.910 | 10,980 BZ | 50 | 549,000 | 1.750,000 | 16.959,500 |
| 11.06.2026 | 15:12:11.691 | 10,150 G | - | - | 1.700,000 | 16.410,500 |
| 11.06.2026 | 15:00:07.049 | 9,880 BZ | 50 | 494,000 | 1.700,000 | 16.410,500 |
| 11.06.2026 | 15:00:02.431 | 9,930 BZ | 50 | 496,500 | 1.650,000 | 15.916,500 |
| 11.06.2026 | 14:25:00.440 | 10,130 BZ | 50 | 506,500 | 1.600,000 | 15.420,000 |
| 11.06.2026 | 14:24:48.805 | 10,110 BZ | 50 | 505,500 | 1.550,000 | 14.913,500 |
| 11.06.2026 | 14:24:24.044 | 10,460 BZ | 50 | 523,000 | 1.500,000 | 14.408,000 |
| 11.06.2026 | 14:24:15.925 | 10,370 BZ | 50 | 518,500 | 1.450,000 | 13.885,000 |
| 11.06.2026 | 14:23:51.910 | 10,420 BZ | 100 | 1.042,000 | 1.400,000 | 13.366,500 |
| 11.06.2026 | 14:23:43.503 | 10,220 BZ | 100 | 1.022,000 | 1.300,000 | 12.324,500 |
| 11.06.2026 | 14:22:53.967 | 10,140 BZ | 150 | 1.521,000 | 1.200,000 | 11.302,500 |
| 11.06.2026 | 14:22:48.244 | 10,030 BZ | 150 | 1.504,500 | 1.050,000 | 9.781,500 |
| 11.06.2026 | 14:17:31.012 | 9,160 BZ | 50 | 458,000 | 900,000 | 8.277,000 |
| 11.06.2026 | 14:17:08.279 | 9,180 BZ | 50 | 459,000 | 850,000 | 7.819,000 |
| 11.06.2026 | 14:13:28.037 | 9,140 G | - | - | 800,000 | 7.360,000 |
| 11.06.2026 | 13:59:19.147 | 9,060 BZ | 50 | 453,000 | 800,000 | 7.360,000 |
| 11.06.2026 | 13:59:13.351 | 9,090 BZ | 50 | 454,500 | 750,000 | 6.907,000 |
| 11.06.2026 | 13:36:54.628 | 9,160 BZ | 100 | 916,000 | 700,000 | 6.452,500 |
| 11.06.2026 | 13:32:36.861 | 9,180 BZ | 100 | 918,000 | 600,000 | 5.536,500 |
| 11.06.2026 | 12:42:40.403 | 9,160 G | - | - | 500,000 | 4.618,500 |
| 11.06.2026 | 12:13:50.607 | 9,120 G | - | - | 500,000 | 4.618,500 |
| 11.06.2026 | 10:27:39.344 | 8,920 G | - | - | 500,000 | 4.618,500 |
| 11.06.2026 | 10:26:35.270 | 8,840 BZ | 50 | 442,000 | 500,000 | 4.618,500 |
| 11.06.2026 | 10:26:25.233 | 8,850 BZ | 50 | 442,500 | 450,000 | 4.176,500 |
| 11.06.2026 | 10:09:36.889 | 9,000 BZ | 50 | 450,000 | 400,000 | 3.734,000 |
| 11.06.2026 | 10:09:31.568 | 9,010 BZ | 50 | 450,500 | 350,000 | 3.284,000 |
| 11.06.2026 | 10:01:49.987 | 9,320 BZ | 50 | 466,000 | 300,000 | 2.833,500 |
| 11.06.2026 | 10:01:46.633 | 9,330 BZ | 50 | 466,500 | 250,000 | 2.367,500 |
| 11.06.2026 | 09:23:31.087 | 9,500 BZ | 100 | 950,000 | 200,000 | 1.901,000 |
| 11.06.2026 | 09:23:27.655 | 9,510 BZ | 100 | 951,000 | 100,000 | 951,000 |
| 10.06.2026 | 20:04:40.760 | 9,820 G | - | - | - | - |
| 10.06.2026 | 20:04:40.760 | 9,820 G | - | - | - | - |
| 10.06.2026 | 17:26:29.638 | 9,610 G | - | - | - | - |
| 10.06.2026 | 17:14:01.273 | 9,940 G | - | - | - | - |
| 10.06.2026 | 14:14:15.029 | 10,650 G | - | - | - | - |
| 10.06.2026 | 12:22:33.431 | 10,380 G | - | - | - | - |
| 10.06.2026 | 11:43:02.197 | 10,370 G | - | - | - | - |
| 10.06.2026 | 10:07:23.599 | 9,030 G | - | - | - | - |
| 09.06.2026 | 19:49:17.106 | 10,570 BZ | 50 | 528,500 | 800,000 | 8.456,000 |
| 09.06.2026 | 19:49:17.106 | 10,570 BZ | 50 | 528,500 | 800,000 | 8.456,000 |
| 09.06.2026 | 19:48:54.926 | 10,520 BZ | 50 | 526,000 | 750,000 | 7.927,500 |
| 09.06.2026 | 19:48:48.722 | 10,490 BZ | 150 | 1.573,500 | 700,000 | 7.401,500 |
| 09.06.2026 | 19:48:44.210 | 10,440 BZ | 150 | 1.566,000 | 550,000 | 5.828,000 |