NASDAQ 100/KO/Call [endlos]/MS
WKN MR5B8Q
ISIN DE000MR5B8Q6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2026 | 09:15:13.690 | 2,300 BZ | 123 | 282,900 | 1.246,000 | 2.608,340 |
| 16.09.2026 | 09:15:08.708 | 2,280 BZ | 123 | 280,440 | 1.123,000 | 2.325,440 |
| 16.09.2026 | 09:02:09.102 | 2,170 BZ | 250 | 542,500 | 1.000,000 | 2.045,000 |
| 16.09.2026 | 09:02:04.366 | 2,150 BZ | 250 | 537,500 | 750,000 | 1.502,500 |
| 16.09.2026 | 08:30:46.755 | 1,940 BZ | 250 | 485,000 | 500,000 | 965,000 |
| 16.09.2026 | 08:30:36.728 | 1,920 BZ | 250 | 480,000 | 250,000 | 480,000 |
| 16.09.2026 | 08:18:25.240 | 2,030 G | - | - | - | - |
| 15.09.2026 | 21:15:25.011 | 1,030 G | - | - | 7.000,000 | 9.229,500 |
| 15.09.2026 | 21:15:25.011 | 1,030 G | - | - | 7.000,000 | 9.229,500 |
| 15.09.2026 | 20:49:53.404 | 1,040 BZ | 300 | 312,000 | 7.000,000 | 9.229,500 |
| 15.09.2026 | 20:49:23.596 | 1,000 BZ | 300 | 300,000 | 6.700,000 | 8.917,500 |
| 15.09.2026 | 20:11:09.305 | 1,380 G | - | - | 6.400,000 | 8.617,500 |
| 15.09.2026 | 20:01:03.771 | 1,240 G | - | - | 6.400,000 | 8.617,500 |
| 15.09.2026 | 19:51:21.948 | 1,240 G | - | - | 6.400,000 | 8.617,500 |
| 15.09.2026 | 19:22:29.884 | 1,190 BZ | 300 | 357,000 | 6.400,000 | 8.617,500 |
| 15.09.2026 | 19:20:39.493 | 1,290 BZ | 300 | 387,000 | 6.100,000 | 8.260,500 |
| 15.09.2026 | 19:16:20.327 | 1,200 BZ | 300 | 360,000 | 5.800,000 | 7.873,500 |
| 15.09.2026 | 19:15:53.730 | 1,200 BZ | 300 | 360,000 | 5.500,000 | 7.513,500 |
| 15.09.2026 | 19:03:42.979 | 1,290 BZ | 300 | 387,000 | 5.200,000 | 7.153,500 |
| 15.09.2026 | 19:03:09.472 | 1,270 BZ | 300 | 381,000 | 4.900,000 | 6.766,500 |
| 15.09.2026 | 18:58:41.448 | 1,370 BZ | 300 | 411,000 | 4.600,000 | 6.385,500 |
| 15.09.2026 | 18:56:22.995 | 1,500 BZ | 300 | 450,000 | 4.300,000 | 5.974,500 |
| 15.09.2026 | 18:54:23.626 | 1,600 BZ | 300 | 480,000 | 4.000,000 | 5.524,500 |
| 15.09.2026 | 18:54:14.412 | 1,590 BZ | 300 | 477,000 | 3.700,000 | 5.044,500 |
| 15.09.2026 | 18:30:19.678 | 1,440 BZ | 350 | 504,000 | 3.400,000 | 4.567,500 |
| 15.09.2026 | 18:29:41.699 | 1,450 BZ | 350 | 507,500 | 3.050,000 | 4.063,500 |
| 15.09.2026 | 18:19:03.090 | 1,300 BZ | 350 | 455,000 | 2.700,000 | 3.556,000 |
| 15.09.2026 | 18:16:57.320 | 1,210 BZ | 350 | 423,500 | 2.350,000 | 3.101,000 |
| 15.09.2026 | 18:07:08.869 | 1,330 BZ | 350 | 465,500 | 2.000,000 | 2.677,500 |
| 15.09.2026 | 18:07:03.853 | 1,350 BZ | 350 | 472,500 | 1.650,000 | 2.212,000 |
| 15.09.2026 | 17:54:16.445 | 1,430 G | - | - | 1.300,000 | 1.739,500 |
| 15.09.2026 | 17:28:39.980 | 1,540 G | - | - | 1.300,000 | 1.739,500 |
| 15.09.2026 | 17:21:37.384 | 1,370 BZ | 350 | 479,500 | 1.300,000 | 1.739,500 |
| 15.09.2026 | 17:16:10.220 | 1,380 BZ | 350 | 483,000 | 950,000 | 1.260,000 |
| 15.09.2026 | 17:10:46.758 | 1,350 BZ | 300 | 405,000 | 600,000 | 777,000 |
| 15.09.2026 | 17:02:31.402 | 1,240 BZ | 300 | 372,000 | 300,000 | 372,000 |
| 15.09.2026 | 16:33:18.763 | 1,780 G | - | - | - | - |
| 15.09.2026 | 16:11:13.752 | 2,120 G | - | - | - | - |
| 15.09.2026 | 14:32:11.989 | 2,480 G | - | - | - | - |
| 15.09.2026 | 14:13:08.602 | 2,690 G | - | - | - | - |
| 15.09.2026 | 11:54:14.440 | 1,900 G | - | - | - | - |
| 15.09.2026 | 10:06:23.129 | 1,380 G | - | - | - | - |
| 15.09.2026 | 09:51:02.565 | 1,860 G | - | - | - | - |
| 14.09.2026 | 14:36:53.650 | 0,109 G | - | - | - | - |
| 14.09.2026 | 14:36:53.650 | 0,109 G | - | - | - | - |
| 14.09.2026 | 11:51:49.686 | 0,001 G | - | - | - | - |
| 14.09.2026 | 09:52:14.319 | 0,640 G | - | - | - | - |
| 11.09.2026 | 20:58:33.103 | 5,320 G | - | - | - | - |
| 11.09.2026 | 20:58:33.103 | 5,320 G | - | - | - | - |
| 11.09.2026 | 19:29:32.988 | 5,610 G | - | - | - | - |
| 11.09.2026 | 17:18:07.566 | 5,320 G | - | - | - | - |
| 11.09.2026 | 17:16:18.893 | 5,270 G | - | - | - | - |
| 11.09.2026 | 16:14:46.330 | 5,040 G | - | - | - | - |
| 11.09.2026 | 15:13:16.973 | 5,320 G | - | - | - | - |
| 11.09.2026 | 14:13:53.155 | 4,360 G | - | - | - | - |
| 11.09.2026 | 13:00:34.589 | 4,320 G | - | - | - | - |
| 11.09.2026 | 12:22:39.547 | 4,360 G | - | - | - | - |
| 11.09.2026 | 10:30:30.178 | 4,050 G | - | - | - | - |
| 11.09.2026 | 10:29:49.654 | 3,970 G | - | - | - | - |
| 11.09.2026 | 08:17:00.376 | 3,730 G | - | - | - | - |
| 10.09.2026 | 21:15:00.228 | 3,010 G | - | - | - | - |
| 10.09.2026 | 21:15:00.228 | 3,010 G | - | - | - | - |
| 10.09.2026 | 20:15:59.829 | 3,030 G | - | - | - | - |
| 10.09.2026 | 20:10:25.533 | 2,960 G | - | - | - | - |
| 10.09.2026 | 19:56:26.211 | 3,260 G | - | - | - | - |
| 10.09.2026 | 17:57:42.707 | 3,310 G | - | - | - | - |
| 10.09.2026 | 17:22:43.243 | 3,420 G | - | - | - | - |
| 10.09.2026 | 16:16:42.245 | 2,760 G | - | - | - | - |
| 10.09.2026 | 14:24:08.469 | 3,580 G | - | - | - | - |
| 10.09.2026 | 13:57:09.041 | 3,940 G | - | - | - | - |
| 10.09.2026 | 13:56:31.288 | 4,070 G | - | - | - | - |
| 10.09.2026 | 12:23:24.319 | 5,010 G | - | - | - | - |
| 10.09.2026 | 11:58:42.122 | 5,030 G | - | - | - | - |
| 10.09.2026 | 10:18:28.795 | 5,240 G | - | - | - | - |
| 10.09.2026 | 08:21:46.415 | 5,340 G | - | - | - | - |
| 09.09.2026 | 21:10:59.678 | 5,520 G | - | - | - | - |
| 09.09.2026 | 21:10:59.678 | 5,520 G | - | - | - | - |
| 09.09.2026 | 19:34:58.506 | 5,520 G | - | - | - | - |
| 09.09.2026 | 17:14:31.437 | 5,110 G | - | - | - | - |
| 09.09.2026 | 15:14:35.623 | 5,090 G | - | - | - | - |
| 09.09.2026 | 14:17:42.268 | 4,600 G | - | - | - | - |
| 09.09.2026 | 13:48:37.565 | 5,030 G | - | - | - | - |
| 09.09.2026 | 11:56:56.978 | 5,170 G | - | - | - | - |
| 09.09.2026 | 10:17:26.279 | 6,650 G | - | - | - | - |
| 09.09.2026 | 08:18:19.363 | 6,990 G | - | - | - | - |
| 08.09.2026 | 21:13:51.019 | 6,560 G | - | - | - | - |
| 08.09.2026 | 21:13:51.019 | 6,560 G | - | - | - | - |
| 08.09.2026 | 19:54:47.000 | 6,860 G | - | - | - | - |
| 08.09.2026 | 19:49:15.306 | 6,850 G | - | - | - | - |
| 08.09.2026 | 17:42:50.529 | 7,060 G | - | - | - | - |
| 08.09.2026 | 17:22:08.684 | 6,630 G | - | - | - | - |
| 08.09.2026 | 15:20:02.325 | 7,270 G | - | - | - | - |
| 08.09.2026 | 14:23:56.553 | 6,500 G | - | - | - | - |
| 08.09.2026 | 13:53:06.185 | 6,420 G | - | - | - | - |
| 08.09.2026 | 12:32:01.749 | 6,740 G | - | - | - | - |
| 08.09.2026 | 12:14:21.846 | 6,590 G | - | - | - | - |
| 08.09.2026 | 10:22:24.255 | 5,950 G | - | - | - | - |
| 08.09.2026 | 08:21:34.660 | 6,460 G | - | - | - | - |
| 07.09.2026 | 17:53:34.900 | 6,710 G | - | - | - | - |
| 07.09.2026 | 17:53:34.900 | 6,710 G | - | - | - | - |