NASDAQ 100/KO/Call [endlos]/MS
WKN MR5F63
ISIN DE000MR5F632
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2026 | 21:44:42.511 | 2,470 BZ | 1.525 | 3.766,750 | 30.246,000 | 78.664,400 |
| 21.08.2026 | 21:44:42.511 | 2,470 BZ | 1.525 | 3.766,750 | 30.246,000 | 78.664,400 |
| 21.08.2026 | 21:24:05.898 | 2,340 BZ | 457 | 1.069,380 | 28.721,000 | 74.897,650 |
| 21.08.2026 | 21:17:50.251 | 2,290 BZ | 457 | 1.046,530 | 28.264,000 | 73.828,270 |
| 21.08.2026 | 21:01:10.787 | 2,410 G | - | - | 27.807,000 | 72.781,740 |
| 21.08.2026 | 20:05:29.027 | 2,380 BZ | 435 | 1.035,300 | 27.807,000 | 72.781,740 |
| 21.08.2026 | 20:04:43.719 | 2,410 BZ | 435 | 1.048,350 | 27.372,000 | 71.746,440 |
| 21.08.2026 | 19:29:33.888 | 2,400 G | - | - | 26.937,000 | 70.698,090 |
| 21.08.2026 | 18:35:49.262 | 2,400 BZ | 453 | 1.087,200 | 26.937,000 | 70.698,090 |
| 21.08.2026 | 18:25:45.467 | 2,460 BZ | 453 | 1.114,380 | 26.484,000 | 69.610,890 |
| 21.08.2026 | 18:22:06.333 | 2,510 BZ | 180 | 451,800 | 26.031,000 | 68.496,510 |
| 21.08.2026 | 17:57:19.951 | 2,860 BZ | 180 | 514,800 | 25.851,000 | 68.044,710 |
| 21.08.2026 | 17:51:49.688 | 2,950 BZ | 400 | 1.180,000 | 25.671,000 | 67.529,910 |
| 21.08.2026 | 17:41:21.820 | 2,890 BZ | 400 | 1.156,000 | 25.271,000 | 66.349,910 |
| 21.08.2026 | 17:40:44.631 | 2,780 BZ | 444 | 1.234,320 | 24.871,000 | 65.193,910 |
| 21.08.2026 | 17:40:16.031 | 2,710 BZ | 444 | 1.203,240 | 24.427,000 | 63.959,590 |
| 21.08.2026 | 17:38:41.347 | 2,500 G | - | - | 23.983,000 | 62.756,350 |
| 21.08.2026 | 17:37:44.535 | 2,450 BZ | 485 | 1.188,250 | 23.983,000 | 62.756,350 |
| 21.08.2026 | 17:37:05.123 | 2,480 BZ | 491 | 1.217,680 | 23.498,000 | 61.568,100 |
| 21.08.2026 | 17:36:36.024 | 2,390 BZ | 491 | 1.173,490 | 23.007,000 | 60.350,420 |
| 21.08.2026 | 17:36:10.660 | 2,430 BZ | 485 | 1.178,550 | 22.516,000 | 59.176,930 |
| 21.08.2026 | 17:34:57.176 | 2,400 BZ | 15 | 36,000 | 22.031,000 | 57.998,380 |
| 21.08.2026 | 17:34:31.969 | 2,380 BZ | 485 | 1.154,300 | 22.016,000 | 57.962,380 |
| 21.08.2026 | 17:33:56.912 | 2,310 BZ | 500 | 1.155,000 | 21.531,000 | 56.808,080 |
| 21.08.2026 | 17:31:51.829 | 2,200 BZ | 500 | 1.100,000 | 21.031,000 | 55.653,080 |
| 21.08.2026 | 17:31:37.712 | 2,190 BZ | 500 | 1.095,000 | 20.531,000 | 54.553,080 |
| 21.08.2026 | 17:31:01.878 | 2,160 BZ | 506 | 1.092,960 | 20.031,000 | 53.458,080 |
| 21.08.2026 | 17:22:35.887 | 2,030 BZ | 506 | 1.027,180 | 19.525,000 | 52.365,120 |
| 21.08.2026 | 17:21:52.142 | 1,930 G | - | - | 19.019,000 | 51.337,940 |
| 21.08.2026 | 15:21:42.629 | 2,810 G | - | - | 19.019,000 | 51.337,940 |
| 21.08.2026 | 14:26:25.697 | 3,300 G | - | - | 19.019,000 | 51.337,940 |
| 21.08.2026 | 13:58:13.194 | 3,250 G | - | - | 19.019,000 | 51.337,940 |
| 21.08.2026 | 13:36:09.272 | 3,440 BZ | 334 | 1.148,960 | 19.019,000 | 51.337,940 |
| 21.08.2026 | 13:35:59.712 | 3,430 BZ | 334 | 1.145,620 | 18.685,000 | 50.188,980 |
| 21.08.2026 | 13:26:12.548 | 3,350 BZ | 334 | 1.118,900 | 18.351,000 | 49.043,360 |
| 21.08.2026 | 13:26:07.970 | 3,360 BZ | 334 | 1.122,240 | 18.017,000 | 47.924,460 |
| 21.08.2026 | 12:25:09.426 | 3,060 G | - | - | 17.683,000 | 46.802,220 |
| 21.08.2026 | 12:12:37.429 | 3,100 G | - | - | 17.683,000 | 46.802,220 |
| 21.08.2026 | 11:49:43.340 | 3,010 BZ | 400 | 1.204,000 | 17.683,000 | 46.802,220 |
| 21.08.2026 | 11:49:31.293 | 3,030 BZ | 400 | 1.212,000 | 17.283,000 | 45.598,220 |
| 21.08.2026 | 11:41:14.577 | 2,960 BZ | 400 | 1.184,000 | 16.883,000 | 44.386,220 |
| 21.08.2026 | 11:40:31.185 | 2,970 BZ | 400 | 1.188,000 | 16.483,000 | 43.202,220 |
| 21.08.2026 | 11:35:56.483 | 2,860 BZ | 400 | 1.144,000 | 16.083,000 | 42.014,220 |
| 21.08.2026 | 11:35:51.732 | 2,840 BZ | 400 | 1.136,000 | 15.683,000 | 40.870,220 |
| 21.08.2026 | 11:16:20.546 | 2,730 BZ | 400 | 1.092,000 | 15.283,000 | 39.734,220 |
| 21.08.2026 | 11:16:15.092 | 2,780 BZ | 400 | 1.112,000 | 14.883,000 | 38.642,220 |
| 21.08.2026 | 11:14:51.534 | 2,710 BZ | 400 | 1.084,000 | 14.483,000 | 37.530,220 |
| 21.08.2026 | 11:14:46.228 | 2,680 BZ | 400 | 1.072,000 | 14.083,000 | 36.446,220 |
| 21.08.2026 | 11:08:40.373 | 2,600 BZ | 400 | 1.040,000 | 13.683,000 | 35.374,220 |
| 21.08.2026 | 11:08:32.736 | 2,610 BZ | 400 | 1.044,000 | 13.283,000 | 34.334,220 |
| 21.08.2026 | 10:52:36.812 | 2,880 BZ | 400 | 1.152,000 | 12.883,000 | 33.290,220 |
| 21.08.2026 | 10:52:22.017 | 2,870 BZ | 400 | 1.148,000 | 12.483,000 | 32.138,220 |
| 21.08.2026 | 10:46:45.039 | 2,780 G | - | - | 12.083,000 | 30.990,220 |
| 21.08.2026 | 10:43:16.851 | 2,770 BZ | 400 | 1.108,000 | 12.083,000 | 30.990,220 |
| 21.08.2026 | 10:42:32.684 | 2,800 BZ | 400 | 1.120,000 | 11.683,000 | 29.882,220 |
| 21.08.2026 | 10:39:29.954 | 2,720 BZ | 400 | 1.088,000 | 11.283,000 | 28.762,220 |
| 21.08.2026 | 10:39:15.295 | 2,720 BZ | 400 | 1.088,000 | 10.883,000 | 27.674,220 |
| 21.08.2026 | 10:37:12.658 | 2,670 BZ | 1.309 | 3.495,030 | 10.483,000 | 26.586,220 |
| 21.08.2026 | 10:24:50.372 | 2,410 BZ | 500 | 1.205,000 | 9.174,000 | 23.091,190 |
| 21.08.2026 | 10:24:40.912 | 2,420 BZ | 500 | 1.210,000 | 8.674,000 | 21.886,190 |
| 21.08.2026 | 10:07:48.085 | 2,540 BZ | 309 | 784,860 | 8.174,000 | 20.676,190 |
| 21.08.2026 | 10:07:43.335 | 2,550 BZ | 410 | 1.045,500 | 7.865,000 | 19.891,330 |
| 21.08.2026 | 10:05:01.235 | 2,830 BZ | 399 | 1.129,170 | 7.455,000 | 18.845,830 |
| 21.08.2026 | 10:04:29.582 | 2,850 BZ | 500 | 1.425,000 | 7.056,000 | 17.716,660 |
| 21.08.2026 | 10:02:00.229 | 2,800 BZ | 500 | 1.400,000 | 6.556,000 | 16.291,660 |
| 21.08.2026 | 10:01:37.885 | 2,790 BZ | 500 | 1.395,000 | 6.056,000 | 14.891,660 |
| 21.08.2026 | 09:59:27.526 | 2,670 BZ | 400 | 1.068,000 | 5.556,000 | 13.496,660 |
| 21.08.2026 | 09:59:03.608 | 2,700 BZ | 400 | 1.080,000 | 5.156,000 | 12.428,660 |
| 21.08.2026 | 09:55:21.493 | 2,640 BZ | 400 | 1.056,000 | 4.756,000 | 11.348,660 |
| 21.08.2026 | 09:55:12.440 | 2,630 BZ | 400 | 1.052,000 | 4.356,000 | 10.292,660 |
| 21.08.2026 | 09:48:31.765 | 2,690 BZ | 489 | 1.315,410 | 3.956,000 | 9.240,660 |
| 21.08.2026 | 09:48:27.138 | 2,680 BZ | 489 | 1.310,520 | 3.467,000 | 7.925,250 |
| 21.08.2026 | 08:59:30.228 | 2,240 G | - | - | 2.978,000 | 6.614,730 |
| 21.08.2026 | 08:41:44.840 | 2,280 BZ | 489 | 1.114,920 | 2.978,000 | 6.614,730 |
| 21.08.2026 | 08:41:40.097 | 2,290 BZ | 489 | 1.119,810 | 2.489,000 | 5.499,810 |
| 21.08.2026 | 08:33:39.850 | 2,270 BZ | 500 | 1.135,000 | 2.000,000 | 4.380,000 |
| 21.08.2026 | 08:33:35.954 | 2,240 BZ | 500 | 1.120,000 | 1.500,000 | 3.245,000 |
| 21.08.2026 | 08:08:51.938 | 2,110 BZ | 500 | 1.055,000 | 1.000,000 | 2.125,000 |
| 21.08.2026 | 08:06:52.401 | 2,140 BZ | 500 | 1.070,000 | 500,000 | 1.070,000 |
| 20.08.2026 | 20:59:14.841 | 1,060 G | - | - | - | - |
| 20.08.2026 | 20:59:14.841 | 1,060 G | - | - | - | - |
| 20.08.2026 | 19:26:19.952 | 1,620 G | - | - | - | - |
| 20.08.2026 | 17:29:56.949 | 1,880 G | - | - | - | - |
| 20.08.2026 | 17:23:27.808 | 1,720 G | - | - | - | - |
| 20.08.2026 | 15:16:37.398 | 1,790 G | - | - | - | - |
| 20.08.2026 | 14:44:06.897 | 1,440 G | - | - | - | - |
| 20.08.2026 | 12:19:48.867 | 3,520 G | - | - | - | - |
| 20.08.2026 | 11:42:08.003 | 3,260 G | - | - | - | - |
| 20.08.2026 | 08:59:32.380 | 4,580 G | - | - | - | - |
| 19.08.2026 | 21:15:43.742 | 3,590 G | - | - | - | - |
| 19.08.2026 | 21:15:43.742 | 3,590 G | - | - | - | - |
| 19.08.2026 | 20:14:10.021 | 3,450 G | - | - | - | - |
| 19.08.2026 | 20:01:02.881 | 3,680 G | - | - | - | - |
| 19.08.2026 | 19:52:46.827 | 3,640 G | - | - | - | - |
| 19.08.2026 | 17:55:47.240 | 3,830 G | - | - | - | - |
| 19.08.2026 | 17:49:24.901 | 4,130 G | - | - | - | - |
| 19.08.2026 | 14:11:43.980 | 3,600 G | - | - | - | - |
| 19.08.2026 | 12:27:26.418 | 3,380 G | - | - | - | - |
| 19.08.2026 | 12:13:06.672 | 3,580 G | - | - | - | - |
| 19.08.2026 | 10:46:55.113 | 4,290 G | - | - | - | - |