NASDAQ 100/KO/Call [endlos]/MS
WKN MR5F7E
ISIN DE000MR5F7E0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2026 | 21:50:01.417 | 9,630 BZ | 582 | 5.604,660 | 10.887,000 | 112.858,980 |
| 28.08.2026 | 21:50:01.417 | 9,630 BZ | 582 | 5.604,660 | 10.887,000 | 112.858,980 |
| 28.08.2026 | 21:10:25.917 | 9,370 G | - | - | 10.305,000 | 107.254,320 |
| 28.08.2026 | 20:50:07.858 | 9,250 BZ | 130 | 1.202,500 | 10.305,000 | 107.254,320 |
| 28.08.2026 | 20:50:03.395 | 9,270 BZ | 130 | 1.205,100 | 10.175,000 | 106.051,820 |
| 28.08.2026 | 20:42:09.839 | 9,400 BZ | 112 | 1.052,800 | 10.045,000 | 104.846,720 |
| 28.08.2026 | 20:42:04.127 | 9,430 BZ | 112 | 1.056,160 | 9.933,000 | 103.793,920 |
| 28.08.2026 | 20:39:32.509 | 9,440 BZ | 113 | 1.066,720 | 9.821,000 | 102.737,760 |
| 28.08.2026 | 20:39:28.867 | 9,450 BZ | 113 | 1.067,850 | 9.708,000 | 101.671,040 |
| 28.08.2026 | 20:08:28.518 | 9,550 G | - | - | 9.595,000 | 100.603,190 |
| 28.08.2026 | 19:53:30.249 | 9,680 G | - | - | 9.595,000 | 100.603,190 |
| 28.08.2026 | 19:50:51.103 | 9,720 G | - | - | 9.595,000 | 100.603,190 |
| 28.08.2026 | 19:02:41.084 | 9,240 BZ | 120 | 1.108,800 | 9.595,000 | 100.603,190 |
| 28.08.2026 | 19:02:36.373 | 9,260 BZ | 120 | 1.111,200 | 9.475,000 | 99.494,390 |
| 28.08.2026 | 18:52:16.065 | 9,850 BZ | 107 | 1.053,950 | 9.355,000 | 98.383,190 |
| 28.08.2026 | 18:52:10.310 | 9,870 BZ | 107 | 1.056,090 | 9.248,000 | 97.329,240 |
| 28.08.2026 | 18:50:05.485 | 9,870 BZ | 460 | 4.540,200 | 9.141,000 | 96.273,150 |
| 28.08.2026 | 18:49:59.233 | 9,860 BZ | 460 | 4.535,600 | 8.681,000 | 91.732,950 |
| 28.08.2026 | 18:26:22.324 | 9,570 BZ | 135 | 1.291,950 | 8.221,000 | 87.197,350 |
| 28.08.2026 | 18:26:15.688 | 9,580 BZ | 135 | 1.293,300 | 8.086,000 | 85.905,400 |
| 28.08.2026 | 18:20:43.917 | 9,650 BZ | 200 | 1.930,000 | 7.951,000 | 84.612,100 |
| 28.08.2026 | 18:20:36.347 | 9,720 BZ | 200 | 1.944,000 | 7.751,000 | 82.682,100 |
| 28.08.2026 | 18:11:50.950 | 10,170 BZ | 125 | 1.271,250 | 7.551,000 | 80.738,100 |
| 28.08.2026 | 18:11:46.307 | 10,200 BZ | 125 | 1.275,000 | 7.426,000 | 79.466,850 |
| 28.08.2026 | 17:39:28.315 | 11,540 G | - | - | 7.301,000 | 78.191,850 |
| 28.08.2026 | 17:22:27.638 | 11,660 G | - | - | 7.301,000 | 78.191,850 |
| 28.08.2026 | 16:44:08.080 | 11,470 BZ | 291 | 3.337,770 | 7.301,000 | 78.191,850 |
| 28.08.2026 | 16:44:03.447 | 11,390 BZ | 291 | 3.314,490 | 7.010,000 | 74.854,080 |
| 28.08.2026 | 16:36:03.469 | 11,060 BZ | 97 | 1.072,820 | 6.719,000 | 71.539,590 |
| 28.08.2026 | 16:35:56.198 | 11,020 BZ | 97 | 1.068,940 | 6.622,000 | 70.466,770 |
| 28.08.2026 | 16:33:13.438 | 10,750 BZ | 97 | 1.042,750 | 6.525,000 | 69.397,830 |
| 28.08.2026 | 16:30:37.666 | 10,860 BZ | 295 | 3.203,700 | 6.331,000 | 67.311,360 |
| 28.08.2026 | 16:30:04.896 | 10,860 BZ | 392 | 4.257,120 | 5.939,000 | 63.062,970 |
| 28.08.2026 | 16:26:10.039 | 10,530 BZ | 100 | 1.053,000 | 5.547,000 | 58.805,850 |
| 28.08.2026 | 16:24:37.861 | 10,550 BZ | 100 | 1.055,000 | 5.447,000 | 57.752,850 |
| 28.08.2026 | 16:23:00.293 | 11,000 BZ | 96 | 1.056,000 | 5.347,000 | 56.697,850 |
| 28.08.2026 | 16:22:55.396 | 11,020 BZ | 96 | 1.057,920 | 5.251,000 | 55.641,850 |
| 28.08.2026 | 16:20:59.659 | 10,570 BZ | 98 | 1.035,860 | 5.057,000 | 53.543,170 |
| 28.08.2026 | 16:19:33.886 | 10,560 BZ | 98 | 1.034,880 | 4.959,000 | 52.507,310 |
| 28.08.2026 | 16:14:40.950 | 9,870 BZ | 114 | 1.125,180 | 4.250,000 | 45.069,900 |
| 28.08.2026 | 16:14:27.374 | 9,900 BZ | 114 | 1.128,600 | 4.136,000 | 43.944,720 |
| 28.08.2026 | 16:13:26.352 | 9,790 G | - | - | 4.022,000 | 42.816,120 |
| 28.08.2026 | 16:08:49.744 | 10,400 BZ | 104 | 1.081,600 | 4.022,000 | 42.816,120 |
| 28.08.2026 | 16:05:52.253 | 10,460 BZ | 100 | 1.046,000 | 3.814,000 | 40.681,000 |
| 28.08.2026 | 16:05:47.816 | 10,500 BZ | 100 | 1.050,000 | 3.714,000 | 39.635,000 |
| 28.08.2026 | 16:01:41.242 | 10,790 BZ | 99 | 1.068,210 | 3.614,000 | 38.585,000 |
| 28.08.2026 | 16:00:00.881 | 10,640 BZ | 99 | 1.053,360 | 3.515,000 | 37.516,790 |
| 28.08.2026 | 15:45:26.077 | 10,920 BZ | 96 | 1.048,320 | 3.416,000 | 36.463,430 |
| 28.08.2026 | 15:40:51.315 | 11,090 BZ | 198 | 2.195,820 | 3.224,000 | 34.360,070 |
| 28.08.2026 | 15:40:40.910 | 11,080 BZ | 198 | 2.193,840 | 3.026,000 | 32.164,250 |
| 28.08.2026 | 15:12:55.343 | 10,830 G | - | - | 2.828,000 | 29.970,410 |
| 28.08.2026 | 15:06:58.477 | 10,820 BZ | 100 | 1.082,000 | 2.828,000 | 29.970,410 |
| 28.08.2026 | 15:06:38.181 | 10,830 BZ | 100 | 1.083,000 | 2.728,000 | 28.888,410 |
| 28.08.2026 | 15:00:38.618 | 10,810 BZ | 98 | 1.059,380 | 2.628,000 | 27.805,410 |
| 28.08.2026 | 15:00:21.286 | 10,800 BZ | 98 | 1.058,400 | 2.530,000 | 26.746,030 |
| 28.08.2026 | 14:26:34.291 | 10,850 BZ | 99 | 1.074,150 | 2.432,000 | 25.687,630 |
| 28.08.2026 | 14:26:27.547 | 10,840 BZ | 99 | 1.073,160 | 2.333,000 | 24.613,480 |
| 28.08.2026 | 14:13:19.755 | 10,570 G | - | - | 2.234,000 | 23.540,320 |
| 28.08.2026 | 13:41:03.130 | 10,520 BZ | 99 | 1.041,480 | 2.234,000 | 23.540,320 |
| 28.08.2026 | 13:40:56.004 | 10,530 BZ | 99 | 1.042,470 | 2.135,000 | 22.498,840 |
| 28.08.2026 | 13:39:17.290 | 10,530 BZ | 99 | 1.042,470 | 2.036,000 | 21.456,370 |
| 28.08.2026 | 13:32:15.632 | 10,670 BZ | 99 | 1.056,330 | 1.937,000 | 20.413,900 |
| 28.08.2026 | 12:34:18.484 | 10,510 BZ | 99 | 1.040,490 | 1.838,000 | 19.357,570 |
| 28.08.2026 | 12:34:14.163 | 10,520 BZ | 99 | 1.041,480 | 1.739,000 | 18.317,080 |
| 28.08.2026 | 12:30:37.637 | 10,510 BZ | 210 | 2.207,100 | 1.640,000 | 17.275,600 |
| 28.08.2026 | 12:29:13.234 | 10,500 BZ | 210 | 2.205,000 | 1.430,000 | 15.068,500 |
| 28.08.2026 | 12:23:28.080 | 10,490 G | - | - | 1.220,000 | 12.863,500 |
| 28.08.2026 | 12:09:53.671 | 10,390 BZ | 110 | 1.142,900 | 1.220,000 | 12.863,500 |
| 28.08.2026 | 12:08:29.908 | 10,360 BZ | 110 | 1.139,600 | 1.110,000 | 11.720,600 |
| 28.08.2026 | 12:08:26.913 | 10,330 G | - | - | 1.000,000 | 10.581,000 |
| 28.08.2026 | 10:40:03.332 | 10,560 G | - | - | 1.000,000 | 10.581,000 |
| 28.08.2026 | 09:07:27.812 | 10,540 BZ | 100 | 1.054,000 | 1.000,000 | 10.581,000 |
| 28.08.2026 | 09:07:22.918 | 10,550 BZ | 100 | 1.055,000 | 900,000 | 9.527,000 |
| 28.08.2026 | 09:02:03.978 | 10,710 BZ | 100 | 1.071,000 | 800,000 | 8.472,000 |
| 28.08.2026 | 09:01:44.129 | 10,700 BZ | 100 | 1.070,000 | 700,000 | 7.401,000 |
| 28.08.2026 | 09:01:07.572 | 10,650 BZ | 100 | 1.065,000 | 600,000 | 6.331,000 |
| 28.08.2026 | 09:00:49.649 | 10,630 BZ | 100 | 1.063,000 | 500,000 | 5.266,000 |
| 28.08.2026 | 08:55:15.305 | 10,640 G | - | - | 400,000 | 4.203,000 |
| 28.08.2026 | 08:26:22.741 | 10,510 BZ | 100 | 1.051,000 | 400,000 | 4.203,000 |
| 28.08.2026 | 08:24:03.506 | 10,530 BZ | 100 | 1.053,000 | 300,000 | 3.152,000 |
| 28.08.2026 | 08:08:01.612 | 10,500 BZ | 100 | 1.050,000 | 200,000 | 2.099,000 |
| 28.08.2026 | 08:07:55.069 | 10,490 BZ | 100 | 1.049,000 | 100,000 | 1.049,000 |
| 27.08.2026 | 21:52:10.583 | 10,710 BZ | 730 | 7.818,300 | 5.142,000 | 52.991,560 |
| 27.08.2026 | 21:52:10.583 | 10,710 BZ | 730 | 7.818,300 | 5.142,000 | 52.991,560 |
| 27.08.2026 | 21:50:36.452 | 10,580 BZ | 350 | 3.703,000 | 4.412,000 | 45.173,260 |
| 27.08.2026 | 21:50:24.507 | 10,600 BZ | 350 | 3.710,000 | 4.062,000 | 41.470,260 |
| 27.08.2026 | 21:50:04.210 | 10,580 BZ | 380 | 4.020,400 | 3.712,000 | 37.760,260 |
| 27.08.2026 | 21:49:59.775 | 10,710 BZ | 380 | 4.069,800 | 3.332,000 | 33.739,860 |
| 27.08.2026 | 21:44:42.694 | 10,560 BZ | 120 | 1.267,200 | 2.952,000 | 29.670,060 |
| 27.08.2026 | 21:44:20.559 | 10,550 BZ | 120 | 1.266,000 | 2.832,000 | 28.402,860 |
| 27.08.2026 | 21:43:07.989 | 10,510 BZ | 120 | 1.261,200 | 2.712,000 | 27.136,860 |
| 27.08.2026 | 21:41:31.384 | 10,530 BZ | 120 | 1.263,600 | 2.592,000 | 25.875,660 |
| 27.08.2026 | 21:18:10.158 | 10,270 G | - | - | 2.472,000 | 24.612,060 |
| 27.08.2026 | 20:27:12.951 | 9,930 G | - | - | 2.472,000 | 24.612,060 |
| 27.08.2026 | 18:10:15.285 | 10,310 BZ | 230 | 2.371,300 | 2.472,000 | 24.612,060 |
| 27.08.2026 | 18:08:55.206 | 10,300 BZ | 230 | 2.369,000 | 2.242,000 | 22.240,760 |
| 27.08.2026 | 17:58:17.531 | 10,320 G | - | - | 2.012,000 | 19.871,760 |
| 27.08.2026 | 17:49:07.608 | 9,690 BZ | 120 | 1.162,800 | 2.012,000 | 19.871,760 |
| 27.08.2026 | 17:49:02.061 | 9,700 BZ | 120 | 1.164,000 | 1.892,000 | 18.708,960 |
| 27.08.2026 | 17:39:54.557 | 10,000 BZ | 110 | 1.100,000 | 1.772,000 | 17.544,960 |