NASDAQ 100/KO/Put [endlos]/MS
WKN MR2WRL
ISIN DE000MR2WRL5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21:52:02.225 | 21,480 BZ | 98 | 2.105,040 | 48.134,000 | 1.063.888,720 |
| 30.07.2026 | 21:52:02.225 | 21,480 BZ | 98 | 2.105,040 | 48.134,000 | 1.063.888,720 |
| 30.07.2026 | 21:51:15.841 | 21,600 BZ | 98 | 2.116,800 | 48.036,000 | 1.061.783,680 |
| 30.07.2026 | 21:15:25.463 | 21,070 BZ | 98 | 2.064,860 | 47.938,000 | 1.059.666,880 |
| 30.07.2026 | 21:14:33.790 | 21,050 BZ | 98 | 2.062,900 | 47.840,000 | 1.057.602,020 |
| 30.07.2026 | 21:11:13.263 | 21,000 BZ | 98 | 2.058,000 | 47.742,000 | 1.055.539,120 |
| 30.07.2026 | 21:08:31.342 | 21,340 G | - | - | 47.644,000 | 1.053.481,120 |
| 30.07.2026 | 21:06:54.508 | 21,560 BZ | 98 | 2.112,880 | 47.644,000 | 1.053.481,120 |
| 30.07.2026 | 19:27:42.039 | 21,830 G | - | - | 47.546,000 | 1.051.368,240 |
| 30.07.2026 | 19:21:33.023 | 21,750 BZ | 98 | 2.131,500 | 47.546,000 | 1.051.368,240 |
| 30.07.2026 | 19:21:28.774 | 21,730 BZ | 98 | 2.129,540 | 47.448,000 | 1.049.236,740 |
| 30.07.2026 | 19:19:53.225 | 21,700 BZ | 98 | 2.126,600 | 47.350,000 | 1.047.107,200 |
| 30.07.2026 | 18:05:47.160 | 22,200 BZ | 98 | 2.175,600 | 47.252,000 | 1.044.980,600 |
| 30.07.2026 | 18:05:42.522 | 22,220 BZ | 98 | 2.177,560 | 47.154,000 | 1.042.805,000 |
| 30.07.2026 | 18:05:17.452 | 22,190 BZ | 98 | 2.174,620 | 47.056,000 | 1.040.627,440 |
| 30.07.2026 | 18:05:10.022 | 22,190 BZ | 98 | 2.174,620 | 46.958,000 | 1.038.452,820 |
| 30.07.2026 | 17:57:53.204 | 22,610 BZ | 98 | 2.215,780 | 46.860,000 | 1.036.278,200 |
| 30.07.2026 | 17:57:26.353 | 22,550 BZ | 98 | 2.209,900 | 46.762,000 | 1.034.062,420 |
| 30.07.2026 | 17:55:59.560 | 22,500 BZ | 98 | 2.205,000 | 46.664,000 | 1.031.852,520 |
| 30.07.2026 | 17:55:47.356 | 22,500 BZ | 98 | 2.205,000 | 46.566,000 | 1.029.647,520 |
| 30.07.2026 | 17:53:07.885 | 22,830 BZ | 98 | 2.237,340 | 46.468,000 | 1.027.442,520 |
| 30.07.2026 | 17:51:28.314 | 22,680 BZ | 98 | 2.222,640 | 46.370,000 | 1.025.205,180 |
| 30.07.2026 | 17:46:32.489 | 22,540 BZ | 98 | 2.208,920 | 46.272,000 | 1.022.982,540 |
| 30.07.2026 | 17:46:19.140 | 22,550 BZ | 98 | 2.209,900 | 46.174,000 | 1.020.773,620 |
| 30.07.2026 | 17:36:22.982 | 22,880 BZ | 98 | 2.242,240 | 46.076,000 | 1.018.563,720 |
| 30.07.2026 | 17:36:15.821 | 22,880 BZ | 98 | 2.242,240 | 45.978,000 | 1.016.321,480 |
| 30.07.2026 | 17:35:26.090 | 22,810 BZ | 98 | 2.235,380 | 45.880,000 | 1.014.079,240 |
| 30.07.2026 | 17:35:05.048 | 22,850 BZ | 98 | 2.239,300 | 45.782,000 | 1.011.843,860 |
| 30.07.2026 | 17:28:37.009 | 23,450 G | - | - | 45.684,000 | 1.009.604,560 |
| 30.07.2026 | 17:12:38.430 | 23,080 G | - | - | 45.684,000 | 1.009.604,560 |
| 30.07.2026 | 16:54:22.099 | 22,930 BZ | 98 | 2.247,140 | 45.684,000 | 1.009.604,560 |
| 30.07.2026 | 16:40:52.113 | 21,600 BZ | 98 | 2.116,800 | 45.586,000 | 1.007.357,420 |
| 30.07.2026 | 16:40:20.166 | 21,690 BZ | 20.000 | 433.800,000 | 45.488,000 | 1.005.240,620 |
| 30.07.2026 | 16:38:31.640 | 21,660 BZ | 98 | 2.122,680 | 25.488,000 | 571.440,620 |
| 30.07.2026 | 16:37:36.895 | 21,520 BZ | 20.000 | 430.400,000 | 25.292,000 | 567.211,920 |
| 30.07.2026 | 15:59:16.150 | 22,390 BZ | 98 | 2.194,220 | 5.292,000 | 136.811,920 |
| 30.07.2026 | 15:59:10.703 | 22,270 BZ | 98 | 2.182,460 | 5.194,000 | 134.617,700 |
| 30.07.2026 | 15:46:00.360 | 23,490 BZ | 98 | 2.302,020 | 5.096,000 | 132.435,240 |
| 30.07.2026 | 15:45:47.364 | 23,500 BZ | 98 | 2.303,000 | 4.998,000 | 130.133,220 |
| 30.07.2026 | 15:43:58.237 | 23,940 BZ | 98 | 2.346,120 | 4.900,000 | 127.830,220 |
| 30.07.2026 | 15:11:45.097 | 25,070 G | - | - | 4.704,000 | 123.133,080 |
| 30.07.2026 | 15:08:23.566 | 25,000 BZ | 98 | 2.450,000 | 4.704,000 | 123.133,080 |
| 30.07.2026 | 15:08:12.435 | 24,970 BZ | 98 | 2.447,060 | 4.606,000 | 120.683,080 |
| 30.07.2026 | 15:05:36.309 | 24,900 BZ | 98 | 2.440,200 | 4.508,000 | 118.236,020 |
| 30.07.2026 | 15:04:34.615 | 24,900 BZ | 98 | 2.440,200 | 4.410,000 | 115.795,820 |
| 30.07.2026 | 15:04:03.586 | 24,930 BZ | 98 | 2.443,140 | 4.312,000 | 113.355,620 |
| 30.07.2026 | 15:03:52.213 | 24,960 BZ | 98 | 2.446,080 | 4.214,000 | 110.912,480 |
| 30.07.2026 | 15:02:06.971 | 24,990 BZ | 98 | 2.449,020 | 4.116,000 | 108.466,400 |
| 30.07.2026 | 15:01:43.109 | 25,000 BZ | 98 | 2.450,000 | 4.018,000 | 106.017,380 |
| 30.07.2026 | 14:57:50.108 | 25,290 BZ | 98 | 2.478,420 | 3.920,000 | 103.567,380 |
| 30.07.2026 | 14:57:43.443 | 25,300 BZ | 98 | 2.479,400 | 3.822,000 | 101.088,960 |
| 30.07.2026 | 14:47:53.467 | 25,560 BZ | 98 | 2.504,880 | 3.724,000 | 98.609,560 |
| 30.07.2026 | 14:47:49.008 | 25,550 BZ | 98 | 2.503,900 | 3.626,000 | 96.104,680 |
| 30.07.2026 | 14:41:21.089 | 25,460 BZ | 98 | 2.495,080 | 3.528,000 | 93.600,780 |
| 30.07.2026 | 14:41:16.384 | 25,490 BZ | 98 | 2.498,020 | 3.430,000 | 91.105,700 |
| 30.07.2026 | 14:20:04.175 | 25,900 G | - | - | 3.332,000 | 88.607,680 |
| 30.07.2026 | 14:09:58.713 | 25,750 BZ | 98 | 2.523,500 | 3.332,000 | 88.607,680 |
| 30.07.2026 | 14:09:27.792 | 25,800 BZ | 98 | 2.528,400 | 3.234,000 | 86.084,180 |
| 30.07.2026 | 14:08:01.090 | 25,780 BZ | 98 | 2.526,440 | 3.136,000 | 83.555,780 |
| 30.07.2026 | 14:07:56.568 | 25,800 BZ | 98 | 2.528,400 | 3.038,000 | 81.029,340 |
| 30.07.2026 | 13:56:10.579 | 25,970 BZ | 98 | 2.545,060 | 2.940,000 | 78.500,940 |
| 30.07.2026 | 13:55:58.997 | 26,000 BZ | 98 | 2.548,000 | 2.842,000 | 75.955,880 |
| 30.07.2026 | 13:54:15.480 | 25,930 BZ | 98 | 2.541,140 | 2.744,000 | 73.407,880 |
| 30.07.2026 | 13:54:09.103 | 25,950 BZ | 98 | 2.543,100 | 2.646,000 | 70.866,740 |
| 30.07.2026 | 13:52:30.320 | 26,030 BZ | 98 | 2.550,940 | 2.548,000 | 68.323,640 |
| 30.07.2026 | 13:52:15.326 | 26,000 BZ | 98 | 2.548,000 | 2.450,000 | 65.772,700 |
| 30.07.2026 | 13:49:59.483 | 26,040 BZ | 98 | 2.551,920 | 2.352,000 | 63.224,700 |
| 30.07.2026 | 13:49:06.829 | 26,000 BZ | 98 | 2.548,000 | 2.254,000 | 60.672,780 |
| 30.07.2026 | 13:31:52.812 | 26,240 BZ | 98 | 2.571,520 | 2.156,000 | 58.124,780 |
| 30.07.2026 | 13:31:39.163 | 26,260 BZ | 98 | 2.573,480 | 2.058,000 | 55.553,260 |
| 30.07.2026 | 13:25:13.358 | 26,240 BZ | 98 | 2.571,520 | 1.960,000 | 52.979,780 |
| 30.07.2026 | 13:25:01.965 | 26,250 BZ | 98 | 2.572,500 | 1.862,000 | 50.408,260 |
| 30.07.2026 | 13:12:12.148 | 26,440 BZ | 98 | 2.591,120 | 1.764,000 | 47.835,760 |
| 30.07.2026 | 13:10:40.782 | 26,400 BZ | 98 | 2.587,200 | 1.666,000 | 45.244,640 |
| 30.07.2026 | 13:00:14.604 | 26,900 BZ | 98 | 2.636,200 | 1.568,000 | 42.657,440 |
| 30.07.2026 | 13:00:03.117 | 26,880 BZ | 98 | 2.634,240 | 1.470,000 | 40.021,240 |
| 30.07.2026 | 12:52:29.482 | 26,750 BZ | 98 | 2.621,500 | 1.372,000 | 37.387,000 |
| 30.07.2026 | 12:52:25.126 | 26,730 BZ | 98 | 2.619,540 | 1.274,000 | 34.765,500 |
| 30.07.2026 | 12:29:07.300 | 26,990 BZ | 98 | 2.645,020 | 1.176,000 | 32.145,960 |
| 30.07.2026 | 12:29:00.824 | 26,980 BZ | 98 | 2.644,040 | 1.078,000 | 29.500,940 |
| 30.07.2026 | 12:27:19.814 | 26,940 BZ | 98 | 2.640,120 | 980,000 | 26.856,900 |
| 30.07.2026 | 12:26:59.885 | 26,950 BZ | 98 | 2.641,100 | 882,000 | 24.216,780 |
| 30.07.2026 | 12:24:58.527 | 27,110 G | - | - | 784,000 | 21.575,680 |
| 30.07.2026 | 12:23:38.201 | 27,040 G | - | - | 784,000 | 21.575,680 |
| 30.07.2026 | 11:48:08.789 | 27,510 BZ | 98 | 2.695,980 | 784,000 | 21.575,680 |
| 30.07.2026 | 11:48:03.320 | 27,500 BZ | 98 | 2.695,000 | 686,000 | 18.879,700 |
| 30.07.2026 | 11:44:33.370 | 27,610 BZ | 98 | 2.705,780 | 588,000 | 16.184,700 |
| 30.07.2026 | 11:44:28.400 | 27,600 BZ | 98 | 2.704,800 | 490,000 | 13.478,920 |
| 30.07.2026 | 11:35:34.924 | 27,280 BZ | 98 | 2.673,440 | 392,000 | 10.774,120 |
| 30.07.2026 | 11:35:30.331 | 27,300 BZ | 98 | 2.675,400 | 294,000 | 8.100,680 |
| 30.07.2026 | 11:14:37.898 | 27,670 BZ | 98 | 2.711,660 | 196,000 | 5.425,280 |
| 30.07.2026 | 11:14:23.933 | 27,690 BZ | 98 | 2.713,620 | 98,000 | 2.713,620 |
| 30.07.2026 | 10:40:18.712 | 28,120 G | - | - | - | - |
| 30.07.2026 | 10:22:03.386 | 28,220 G | - | - | - | - |
| 29.07.2026 | 21:12:46.022 | 24,600 G | - | - | - | - |
| 29.07.2026 | 21:12:46.022 | 24,600 G | - | - | - | - |
| 29.07.2026 | 20:00:45.665 | 25,580 G | - | - | - | - |
| 29.07.2026 | 15:12:37.855 | 24,970 G | - | - | - | - |
| 29.07.2026 | 14:11:22.310 | 24,250 G | - | - | - | - |
| 29.07.2026 | 12:23:41.128 | 23,780 G | - | - | - | - |