NASDAQ 100/KO/Call [endlos]/MS
WKN MR4UVW
ISIN DE000MR4UVW4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 17:24:46.177 | 19,740 G | - | - | 5.700,000 | 119.193,200 |
| 14.10.2026 | 17:24:46.177 | 19,740 G | - | - | 5.700,000 | 119.193,200 |
| 14.10.2026 | 17:17:32.589 | 19,730 G | - | - | 5.700,000 | 119.193,200 |
| 14.10.2026 | 16:53:21.190 | 19,910 BZ | 260 | 5.176,600 | 5.700,000 | 119.193,200 |
| 14.10.2026 | 16:52:57.724 | 19,890 BZ | 260 | 5.171,400 | 5.440,000 | 114.016,600 |
| 14.10.2026 | 16:51:05.901 | 20,190 BZ | 60 | 1.211,400 | 5.180,000 | 108.845,200 |
| 14.10.2026 | 16:51:00.232 | 20,210 BZ | 60 | 1.212,600 | 5.120,000 | 107.633,800 |
| 14.10.2026 | 16:46:20.969 | 20,580 BZ | 50 | 1.029,000 | 5.060,000 | 106.421,200 |
| 14.10.2026 | 16:46:13.719 | 20,570 BZ | 50 | 1.028,500 | 5.010,000 | 105.392,200 |
| 14.10.2026 | 16:42:27.488 | 20,270 BZ | 50 | 1.013,500 | 4.860,000 | 102.315,200 |
| 14.10.2026 | 16:42:22.177 | 20,290 BZ | 50 | 1.014,500 | 4.810,000 | 101.301,700 |
| 14.10.2026 | 16:34:54.662 | 20,580 BZ | 50 | 1.029,000 | 4.760,000 | 100.287,200 |
| 14.10.2026 | 16:34:47.811 | 20,590 BZ | 50 | 1.029,500 | 4.710,000 | 99.258,200 |
| 14.10.2026 | 16:34:02.598 | 20,470 BZ | 50 | 1.023,500 | 4.660,000 | 98.228,700 |
| 14.10.2026 | 16:33:58.011 | 20,510 BZ | 50 | 1.025,500 | 4.610,000 | 97.205,200 |
| 14.10.2026 | 16:29:18.646 | 20,370 BZ | 50 | 1.018,500 | 4.560,000 | 96.179,700 |
| 14.10.2026 | 16:29:05.791 | 20,340 BZ | 50 | 1.017,000 | 4.510,000 | 95.161,200 |
| 14.10.2026 | 16:28:19.385 | 20,320 BZ | 50 | 1.016,000 | 4.460,000 | 94.144,200 |
| 14.10.2026 | 16:28:14.959 | 20,360 BZ | 50 | 1.018,000 | 4.410,000 | 93.128,200 |
| 14.10.2026 | 16:27:00.881 | 20,320 G | - | - | 4.360,000 | 92.110,200 |
| 14.10.2026 | 16:21:21.040 | 20,480 BZ | 50 | 1.024,000 | 4.360,000 | 92.110,200 |
| 14.10.2026 | 16:21:14.754 | 20,480 BZ | 50 | 1.024,000 | 4.310,000 | 91.086,200 |
| 14.10.2026 | 16:20:57.458 | 20,440 BZ | 50 | 1.022,000 | 4.260,000 | 90.062,200 |
| 14.10.2026 | 16:20:24.865 | 20,310 BZ | 50 | 1.015,500 | 4.210,000 | 89.040,200 |
| 14.10.2026 | 16:15:16.946 | 20,570 BZ | 50 | 1.028,500 | 4.110,000 | 86.994,700 |
| 14.10.2026 | 16:14:36.148 | 20,420 BZ | 50 | 1.021,000 | 4.060,000 | 85.966,200 |
| 14.10.2026 | 16:14:30.062 | 20,390 BZ | 50 | 1.019,500 | 4.010,000 | 84.945,200 |
| 14.10.2026 | 16:12:32.726 | 20,260 BZ | 50 | 1.013,000 | 3.910,000 | 82.917,200 |
| 14.10.2026 | 16:11:36.927 | 20,380 BZ | 50 | 1.019,000 | 3.860,000 | 81.904,200 |
| 14.10.2026 | 16:11:31.974 | 20,380 BZ | 50 | 1.019,000 | 3.810,000 | 80.885,200 |
| 14.10.2026 | 16:10:32.297 | 20,390 BZ | 50 | 1.019,500 | 3.760,000 | 79.866,200 |
| 14.10.2026 | 16:08:17.592 | 20,560 BZ | 60 | 1.233,600 | 3.660,000 | 77.826,200 |
| 14.10.2026 | 16:08:11.420 | 20,520 BZ | 60 | 1.231,200 | 3.600,000 | 76.592,600 |
| 14.10.2026 | 16:06:23.593 | 20,470 BZ | 60 | 1.228,200 | 3.540,000 | 75.361,400 |
| 14.10.2026 | 16:06:10.856 | 20,370 BZ | 60 | 1.222,200 | 3.480,000 | 74.133,200 |
| 14.10.2026 | 16:05:05.319 | 20,510 BZ | 50 | 1.025,500 | 3.420,000 | 72.911,000 |
| 14.10.2026 | 15:41:08.960 | 21,450 BZ | 50 | 1.072,500 | 2.720,000 | 58.236,000 |
| 14.10.2026 | 15:41:01.718 | 21,530 BZ | 50 | 1.076,500 | 2.670,000 | 57.163,500 |
| 14.10.2026 | 15:40:53.591 | 21,480 BZ | 50 | 1.074,000 | 2.620,000 | 56.087,000 |
| 14.10.2026 | 15:40:47.645 | 21,500 BZ | 50 | 1.075,000 | 2.570,000 | 55.013,000 |
| 14.10.2026 | 15:40:09.791 | 21,250 BZ | 50 | 1.062,500 | 2.520,000 | 53.938,000 |
| 14.10.2026 | 15:39:34.218 | 21,160 BZ | 50 | 1.058,000 | 2.420,000 | 51.814,500 |
| 14.10.2026 | 15:39:03.123 | 21,150 BZ | 50 | 1.057,500 | 2.370,000 | 50.756,500 |
| 14.10.2026 | 15:38:36.412 | 20,950 BZ | 50 | 1.047,500 | 2.320,000 | 49.699,000 |
| 14.10.2026 | 15:38:27.513 | 20,910 BZ | 50 | 1.045,500 | 2.270,000 | 48.651,500 |
| 14.10.2026 | 15:33:47.310 | 21,260 BZ | 150 | 3.189,000 | 2.120,000 | 45.515,500 |
| 14.10.2026 | 15:33:24.285 | 21,110 BZ | 100 | 2.111,000 | 1.820,000 | 39.128,500 |
| 14.10.2026 | 15:33:20.210 | 21,080 BZ | 100 | 2.108,000 | 1.720,000 | 37.017,500 |
| 14.10.2026 | 15:32:33.400 | 20,860 BZ | 300 | 6.258,000 | 1.620,000 | 34.909,500 |
| 14.10.2026 | 15:32:27.833 | 20,900 BZ | 300 | 6.270,000 | 1.320,000 | 28.651,500 |
| 14.10.2026 | 15:25:46.293 | 21,110 BZ | 150 | 3.166,500 | 1.020,000 | 22.381,500 |
| 14.10.2026 | 15:25:39.875 | 21,100 BZ | 150 | 3.165,000 | 870,000 | 19.215,000 |
| 14.10.2026 | 15:20:50.532 | 20,880 G | - | - | 720,000 | 16.050,000 |
| 14.10.2026 | 15:20:04.303 | 20,930 BZ | 150 | 3.139,500 | 720,000 | 16.050,000 |
| 14.10.2026 | 15:19:46.170 | 20,940 BZ | 150 | 3.141,000 | 570,000 | 12.910,500 |
| 14.10.2026 | 14:20:51.854 | 23,000 G | - | - | 420,000 | 9.769,500 |
| 14.10.2026 | 13:55:31.032 | 22,620 G | - | - | 420,000 | 9.769,500 |
| 14.10.2026 | 12:22:08.175 | 22,960 G | - | - | 420,000 | 9.769,500 |
| 14.10.2026 | 12:12:51.115 | 22,880 G | - | - | 420,000 | 9.769,500 |
| 14.10.2026 | 11:06:03.767 | 22,930 BZ | 60 | 1.375,800 | 420,000 | 9.769,500 |
| 14.10.2026 | 11:03:15.737 | 22,970 BZ | 60 | 1.378,200 | 360,000 | 8.393,700 |
| 14.10.2026 | 10:50:27.498 | 22,980 G | - | - | 300,000 | 7.015,500 |
| 14.10.2026 | 10:25:10.808 | 23,340 BZ | 50 | 1.167,000 | 300,000 | 7.015,500 |
| 14.10.2026 | 10:25:05.982 | 23,350 BZ | 50 | 1.167,500 | 250,000 | 5.848,500 |
| 14.10.2026 | 10:20:32.932 | 23,410 BZ | 100 | 2.341,000 | 200,000 | 4.681,000 |
| 14.10.2026 | 10:20:27.486 | 23,400 BZ | 100 | 2.340,000 | 100,000 | 2.340,000 |
| 14.10.2026 | 09:09:22.117 | 23,150 G | - | - | - | - |
| 13.10.2026 | 21:06:48.098 | 22,510 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 21:06:48.098 | 22,510 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 19:42:39.677 | 22,530 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 19:40:23.697 | 22,440 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 17:49:24.521 | 21,840 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 17:25:18.273 | 22,060 G | - | - | 400,000 | 9.164,000 |
| 13.10.2026 | 16:17:51.339 | 22,820 BZ | 50 | 1.141,000 | 400,000 | 9.164,000 |
| 13.10.2026 | 16:16:53.088 | 22,840 BZ | 50 | 1.142,000 | 350,000 | 8.023,000 |
| 13.10.2026 | 16:15:27.978 | 23,000 BZ | 50 | 1.150,000 | 250,000 | 5.730,500 |
| 13.10.2026 | 16:14:36.685 | 22,820 BZ | 50 | 1.141,000 | 200,000 | 4.580,500 |
| 13.10.2026 | 16:14:32.238 | 22,840 BZ | 50 | 1.142,000 | 150,000 | 3.439,500 |
| 13.10.2026 | 16:11:53.024 | 22,900 G | - | - | 100,000 | 2.297,500 |
| 13.10.2026 | 16:03:47.079 | 23,000 BZ | 50 | 1.150,000 | 100,000 | 2.297,500 |
| 13.10.2026 | 16:03:33.116 | 22,950 BZ | 50 | 1.147,500 | 50,000 | 1.147,500 |
| 13.10.2026 | 15:11:23.663 | 21,770 G | - | - | - | - |
| 13.10.2026 | 14:11:49.190 | 21,890 G | - | - | - | - |
| 13.10.2026 | 12:27:45.565 | 22,440 G | - | - | - | - |
| 13.10.2026 | 12:14:21.710 | 22,640 G | - | - | - | - |
| 13.10.2026 | 11:25:31.288 | 22,660 G | - | - | - | - |
| 13.10.2026 | 09:12:03.268 | 21,780 G | - | - | - | - |
| 12.10.2026 | 21:00:30.696 | 23,550 G | - | - | - | - |
| 12.10.2026 | 21:00:30.696 | 23,550 G | - | - | - | - |
| 12.10.2026 | 19:25:12.635 | 23,890 G | - | - | - | - |
| 12.10.2026 | 17:26:35.399 | 24,010 G | - | - | - | - |
| 12.10.2026 | 15:19:55.389 | 25,490 G | - | - | - | - |
| 12.10.2026 | 14:23:19.436 | 25,550 G | - | - | - | - |
| 12.10.2026 | 13:55:43.857 | 25,570 G | - | - | - | - |
| 12.10.2026 | 12:24:58.533 | 25,670 G | - | - | - | - |
| 12.10.2026 | 12:12:56.350 | 25,590 G | - | - | - | - |
| 12.10.2026 | 10:47:35.144 | 25,740 G | - | - | - | - |
| 12.10.2026 | 09:07:57.760 | 26,250 G | - | - | - | - |
| 09.10.2026 | 20:42:42.222 | 25,820 G | - | - | 600,000 | 15.838,000 |
| 09.10.2026 | 20:42:42.222 | 25,820 G | - | - | 600,000 | 15.838,000 |