NASDAQ 100/KO/Call [endlos]/MS
WKN MR5780
ISIN DE000MR57808
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 20:56:14.258 | 10,120 G | - | - | 428.637,000 | 3.962.761,170 |
| 11.09.2026 | 20:56:14.258 | 10,120 G | - | - | 428.637,000 | 3.962.761,170 |
| 11.09.2026 | 19:24:20.200 | 10,400 G | - | - | 428.637,000 | 3.962.761,170 |
| 11.09.2026 | 16:58:25.969 | 9,600 G | - | - | 428.637,000 | 3.962.761,170 |
| 11.09.2026 | 16:47:47.890 | 9,310 BZ | 408 | 3.798,480 | 428.637,000 | 3.962.761,170 |
| 11.09.2026 | 16:23:15.231 | 10,240 G | - | - | 427.821,000 | 3.955.160,130 |
| 11.09.2026 | 16:02:14.057 | 10,030 BZ | 408 | 4.092,240 | 427.821,000 | 3.955.160,130 |
| 11.09.2026 | 16:02:08.212 | 10,050 BZ | 408 | 4.100,400 | 427.413,000 | 3.951.067,890 |
| 11.09.2026 | 15:21:16.287 | 10,060 G | - | - | 427.005,000 | 3.946.967,490 |
| 11.09.2026 | 15:11:06.426 | 10,180 BZ | 28.001 | 285.050,180 | 427.005,000 | 3.946.967,490 |
| 11.09.2026 | 15:10:28.143 | 10,180 BZ | 28.001 | 285.050,180 | 399.004,000 | 3.661.917,310 |
| 11.09.2026 | 14:55:28.154 | 10,120 BZ | 28.000 | 283.360,000 | 371.003,000 | 3.376.867,130 |
| 11.09.2026 | 14:25:49.999 | 9,210 G | - | - | 343.003,000 | 3.093.507,130 |
| 11.09.2026 | 13:56:37.865 | 9,200 G | - | - | 343.003,000 | 3.093.507,130 |
| 11.09.2026 | 13:24:31.403 | 9,060 BZ | 1 | 9,060 | 343.003,000 | 3.093.507,130 |
| 11.09.2026 | 13:24:14.281 | 9,050 BZ | 1 | 9,050 | 343.002,000 | 3.093.498,070 |
| 11.09.2026 | 13:06:42.588 | 8,970 BZ | 33.000 | 296.010,000 | 343.001,000 | 3.093.489,020 |
| 11.09.2026 | 12:51:01.814 | 9,080 G | - | - | 310.001,000 | 2.797.479,020 |
| 11.09.2026 | 12:25:59.156 | 9,130 G | - | - | 310.001,000 | 2.797.479,020 |
| 11.09.2026 | 12:18:58.232 | 9,170 G | - | - | 310.001,000 | 2.797.479,020 |
| 11.09.2026 | 12:07:20.351 | 9,220 BZ | 33.000 | 304.260,000 | 310.001,000 | 2.797.479,020 |
| 11.09.2026 | 11:23:29.611 | 8,990 BZ | 35.000 | 314.650,000 | 277.001,000 | 2.493.219,020 |
| 11.09.2026 | 11:16:50.392 | 8,950 BZ | 35.000 | 313.250,000 | 242.001,000 | 2.178.569,020 |
| 11.09.2026 | 11:13:42.614 | 8,980 BZ | 34.000 | 305.320,000 | 207.001,000 | 1.865.319,020 |
| 11.09.2026 | 11:12:59.226 | 8,970 BZ | 34.000 | 304.980,000 | 173.001,000 | 1.559.999,020 |
| 11.09.2026 | 11:12:30.803 | 8,990 BZ | 34.000 | 305.660,000 | 139.001,000 | 1.255.019,020 |
| 11.09.2026 | 11:08:54.691 | 9,020 BZ | 35.001 | 315.709,020 | 105.001,000 | 949.359,020 |
| 11.09.2026 | 10:56:09.392 | 9,060 BZ | 15.000 | 135.900,000 | 70.000,000 | 633.650,000 |
| 11.09.2026 | 10:55:56.654 | 9,050 BZ | 20.000 | 181.000,000 | 55.000,000 | 497.750,000 |
| 11.09.2026 | 10:55:29.352 | 9,050 BZ | 35.000 | 316.750,000 | 35.000,000 | 316.750,000 |
| 11.09.2026 | 09:30:45.672 | 8,430 G | - | - | - | - |
| 10.09.2026 | 21:14:10.659 | 7,740 G | - | - | - | - |
| 10.09.2026 | 21:14:10.659 | 7,740 G | - | - | - | - |
| 10.09.2026 | 20:14:39.971 | 7,830 G | - | - | - | - |
| 10.09.2026 | 20:07:44.193 | 7,950 G | - | - | - | - |
| 10.09.2026 | 19:53:46.477 | 8,020 G | - | - | - | - |
| 10.09.2026 | 17:56:06.090 | 8,140 G | - | - | - | - |
| 10.09.2026 | 16:13:51.042 | 7,760 G | - | - | - | - |
| 10.09.2026 | 14:20:16.125 | 8,380 G | - | - | - | - |
| 10.09.2026 | 13:53:47.847 | 8,920 G | - | - | - | - |
| 10.09.2026 | 13:53:02.912 | 8,960 G | - | - | - | - |
| 10.09.2026 | 12:20:48.000 | 9,730 G | - | - | - | - |
| 10.09.2026 | 11:47:31.962 | 9,800 G | - | - | - | - |
| 10.09.2026 | 09:50:44.737 | 10,120 G | - | - | - | - |
| 09.09.2026 | 21:20:35.279 | 10,400 G | - | - | - | - |
| 09.09.2026 | 21:20:35.279 | 10,400 G | - | - | - | - |
| 09.09.2026 | 20:18:36.242 | 10,220 G | - | - | - | - |
| 09.09.2026 | 19:58:53.363 | 10,440 G | - | - | - | - |
| 09.09.2026 | 17:59:54.306 | 10,220 G | - | - | - | - |
| 09.09.2026 | 16:20:42.345 | 10,630 G | - | - | - | - |
| 09.09.2026 | 15:18:04.408 | 9,820 G | - | - | - | - |
| 09.09.2026 | 14:22:13.246 | 9,520 G | - | - | - | - |
| 09.09.2026 | 13:55:31.403 | 9,840 G | - | - | - | - |
| 09.09.2026 | 12:23:11.559 | 9,920 G | - | - | - | - |
| 09.09.2026 | 11:56:02.451 | 9,890 G | - | - | - | - |
| 09.09.2026 | 11:40:15.516 | 10,600 G | - | - | - | - |
| 09.09.2026 | 09:41:13.468 | 11,470 G | - | - | - | - |
| 08.09.2026 | 21:11:04.815 | 11,380 G | - | - | - | - |
| 08.09.2026 | 21:11:04.815 | 11,380 G | - | - | - | - |
| 08.09.2026 | 19:43:45.390 | 11,610 G | - | - | - | - |
| 08.09.2026 | 19:43:04.472 | 11,610 G | - | - | - | - |
| 08.09.2026 | 17:36:16.070 | 11,510 G | - | - | - | - |
| 08.09.2026 | 17:15:06.495 | 11,470 G | - | - | - | - |
| 08.09.2026 | 14:16:39.725 | 11,130 G | - | - | - | - |
| 08.09.2026 | 13:46:42.412 | 11,130 G | - | - | - | - |
| 08.09.2026 | 12:05:27.264 | 11,380 G | - | - | - | - |
| 08.09.2026 | 09:48:38.208 | 11,200 G | - | - | - | - |
| 07.09.2026 | 17:23:39.248 | 11,360 G | - | - | - | - |
| 07.09.2026 | 17:23:39.248 | 11,360 G | - | - | - | - |
| 07.09.2026 | 17:21:55.916 | 11,420 G | - | - | - | - |
| 07.09.2026 | 16:21:36.888 | 11,620 G | - | - | - | - |
| 07.09.2026 | 15:18:32.939 | 11,570 G | - | - | - | - |
| 07.09.2026 | 14:20:54.327 | 11,120 G | - | - | - | - |
| 07.09.2026 | 13:53:33.319 | 11,220 G | - | - | - | - |
| 07.09.2026 | 12:22:50.377 | 11,760 G | - | - | - | - |
| 07.09.2026 | 11:57:17.660 | 11,720 G | - | - | - | - |
| 07.09.2026 | 09:41:57.574 | 11,830 G | - | - | - | - |
| 04.09.2026 | 20:59:44.802 | 11,190 G | - | - | - | - |
| 04.09.2026 | 20:59:44.802 | 11,190 G | - | - | - | - |
| 04.09.2026 | 19:29:19.712 | 10,910 G | - | - | - | - |
| 04.09.2026 | 17:28:17.573 | 10,840 G | - | - | - | - |
| 04.09.2026 | 17:22:33.020 | 10,840 G | - | - | - | - |
| 04.09.2026 | 16:25:59.960 | 11,540 G | - | - | - | - |
| 04.09.2026 | 15:22:07.657 | 11,460 G | - | - | - | - |
| 04.09.2026 | 14:26:31.249 | 12,260 G | - | - | - | - |
| 04.09.2026 | 13:58:56.123 | 12,320 G | - | - | - | - |
| 04.09.2026 | 12:38:58.843 | 12,290 G | - | - | - | - |
| 04.09.2026 | 11:44:38.066 | 12,030 G | - | - | - | - |
| 03.09.2026 | 15:18:44.475 | 8,420 G | - | - | - | - |
| 03.09.2026 | 15:18:44.475 | 8,420 G | - | - | - | - |
| 03.09.2026 | 14:22:49.701 | 7,580 G | - | - | - | - |
| 03.09.2026 | 13:56:51.918 | 7,520 G | - | - | - | - |
| 03.09.2026 | 12:21:30.685 | 7,690 G | - | - | - | - |
| 03.09.2026 | 11:53:33.031 | 7,960 G | - | - | - | - |
| 03.09.2026 | 09:47:22.420 | 8,380 G | - | - | - | - |
| 02.09.2026 | 21:14:00.468 | 7,970 G | - | - | - | - |
| 02.09.2026 | 21:14:00.468 | 7,970 G | - | - | - | - |
| 02.09.2026 | 20:17:40.809 | 7,840 G | - | - | - | - |
| 02.09.2026 | 20:12:52.923 | 7,770 G | - | - | - | - |
| 02.09.2026 | 17:58:42.057 | 8,170 G | - | - | - | - |