NASDAQ 100/KO/Call [endlos]/MS
WKN MR5FDQ
ISIN DE000MR5FDQ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20:46:37.472 | 23,450 G | - | - | 10.800,000 | 250.132,700 |
| 09.10.2026 | 20:46:37.472 | 23,450 G | - | - | 10.800,000 | 250.132,700 |
| 09.10.2026 | 19:47:20.418 | 23,290 BZ | 100 | 2.329,000 | 10.800,000 | 250.132,700 |
| 09.10.2026 | 19:46:53.248 | 23,310 BZ | 100 | 2.331,000 | 10.700,000 | 247.803,700 |
| 09.10.2026 | 19:45:24.552 | 23,200 BZ | 50 | 1.160,000 | 10.600,000 | 245.472,700 |
| 09.10.2026 | 19:45:02.908 | 23,220 BZ | 50 | 1.161,000 | 10.550,000 | 244.312,700 |
| 09.10.2026 | 19:41:43.899 | 23,330 BZ | 50 | 1.166,500 | 10.500,000 | 243.151,700 |
| 09.10.2026 | 19:41:39.419 | 23,330 BZ | 50 | 1.166,500 | 10.450,000 | 241.985,200 |
| 09.10.2026 | 19:41:31.703 | 23,280 BZ | 50 | 1.164,000 | 10.400,000 | 240.818,700 |
| 09.10.2026 | 19:32:17.340 | 23,320 BZ | 50 | 1.166,000 | 10.350,000 | 239.654,700 |
| 09.10.2026 | 19:31:59.603 | 23,200 BZ | 50 | 1.160,000 | 10.300,000 | 238.488,700 |
| 09.10.2026 | 19:31:50.750 | 23,220 BZ | 50 | 1.161,000 | 10.250,000 | 237.328,700 |
| 09.10.2026 | 19:30:38.622 | 23,270 BZ | 50 | 1.163,500 | 10.200,000 | 236.167,700 |
| 09.10.2026 | 19:28:02.427 | 23,300 BZ | 50 | 1.165,000 | 10.150,000 | 235.004,200 |
| 09.10.2026 | 19:21:25.765 | 23,210 BZ | 50 | 1.160,500 | 10.100,000 | 233.839,200 |
| 09.10.2026 | 19:19:29.092 | 23,080 BZ | 50 | 1.154,000 | 10.050,000 | 232.678,700 |
| 09.10.2026 | 19:18:41.036 | 23,080 BZ | 50 | 1.154,000 | 10.000,000 | 231.524,700 |
| 09.10.2026 | 19:18:24.252 | 23,100 BZ | 50 | 1.155,000 | 9.950,000 | 230.370,700 |
| 09.10.2026 | 19:14:37.763 | 23,140 BZ | 100 | 2.314,000 | 9.900,000 | 229.215,700 |
| 09.10.2026 | 19:11:57.191 | 23,150 BZ | 100 | 2.315,000 | 9.800,000 | 226.901,700 |
| 09.10.2026 | 18:57:41.052 | 23,340 G | - | - | 9.700,000 | 224.586,700 |
| 09.10.2026 | 18:56:07.789 | 23,310 BZ | 100 | 2.331,000 | 9.700,000 | 224.586,700 |
| 09.10.2026 | 18:55:23.306 | 23,310 BZ | 100 | 2.331,000 | 9.600,000 | 222.255,700 |
| 09.10.2026 | 18:51:58.202 | 23,530 BZ | 100 | 2.353,000 | 9.500,000 | 219.924,700 |
| 09.10.2026 | 18:51:52.698 | 23,540 BZ | 100 | 2.354,000 | 9.400,000 | 217.571,700 |
| 09.10.2026 | 18:41:58.739 | 23,180 BZ | 200 | 4.636,000 | 9.300,000 | 215.217,700 |
| 09.10.2026 | 18:41:49.649 | 23,170 BZ | 200 | 4.634,000 | 9.300,000 | 215.215,700 |
| 09.10.2026 | 18:41:49.570 | 23,180 BZ | 50 | 1.159,000 | 8.900,000 | 205.947,700 |
| 09.10.2026 | 18:41:08.658 | 23,190 BZ | 50 | 1.159,500 | 8.850,000 | 204.788,700 |
| 09.10.2026 | 18:40:20.491 | 23,220 BZ | 150 | 3.483,000 | 8.800,000 | 203.629,200 |
| 09.10.2026 | 18:40:15.831 | 23,240 BZ | 150 | 3.486,000 | 8.650,000 | 200.146,200 |
| 09.10.2026 | 18:39:03.627 | 23,270 BZ | 100 | 2.327,000 | 8.500,000 | 196.660,200 |
| 09.10.2026 | 18:38:03.732 | 23,300 BZ | 50 | 1.165,000 | 8.400,000 | 194.333,200 |
| 09.10.2026 | 18:37:34.194 | 23,280 BZ | 150 | 3.492,000 | 8.350,000 | 193.168,200 |
| 09.10.2026 | 18:23:27.377 | 23,320 BZ | 200 | 4.664,000 | 8.200,000 | 189.676,200 |
| 09.10.2026 | 18:18:31.572 | 23,360 BZ | 200 | 4.672,000 | 8.000,000 | 185.012,200 |
| 09.10.2026 | 18:16:36.945 | 23,400 BZ | 200 | 4.680,000 | 7.800,000 | 180.340,200 |
| 09.10.2026 | 18:16:31.440 | 23,420 BZ | 200 | 4.684,000 | 7.600,000 | 175.660,200 |
| 09.10.2026 | 18:10:23.047 | 23,260 BZ | 200 | 4.652,000 | 7.400,000 | 170.976,200 |
| 09.10.2026 | 18:10:13.348 | 23,300 BZ | 200 | 4.660,000 | 7.200,000 | 166.324,200 |
| 09.10.2026 | 18:07:12.042 | 23,400 BZ | 200 | 4.680,000 | 7.000,000 | 161.664,200 |
| 09.10.2026 | 18:06:35.858 | 23,410 BZ | 200 | 4.682,000 | 6.800,000 | 156.984,200 |
| 09.10.2026 | 18:06:15.829 | 23,360 BZ | 60 | 1.401,600 | 6.600,000 | 152.302,200 |
| 09.10.2026 | 18:06:08.373 | 23,340 BZ | 60 | 1.400,400 | 6.540,000 | 150.900,600 |
| 09.10.2026 | 18:05:03.863 | 23,180 BZ | 60 | 1.390,800 | 6.480,000 | 149.500,200 |
| 09.10.2026 | 18:04:59.940 | 23,180 BZ | 60 | 1.390,800 | 6.420,000 | 148.109,400 |
| 09.10.2026 | 17:42:17.381 | 23,210 BZ | 50 | 1.160,500 | 6.360,000 | 146.718,600 |
| 09.10.2026 | 17:39:41.605 | 23,190 BZ | 50 | 1.159,500 | 6.310,000 | 145.558,100 |
| 09.10.2026 | 17:39:27.567 | 23,150 BZ | 50 | 1.157,500 | 6.260,000 | 144.398,600 |
| 09.10.2026 | 17:39:09.428 | 23,140 BZ | 50 | 1.157,000 | 6.210,000 | 143.241,100 |
| 09.10.2026 | 17:38:38.566 | 23,120 BZ | 100 | 2.312,000 | 6.160,000 | 142.084,100 |
| 09.10.2026 | 17:38:32.051 | 23,090 BZ | 100 | 2.309,000 | 6.060,000 | 139.772,100 |
| 09.10.2026 | 17:38:20.897 | 23,040 BZ | 50 | 1.152,000 | 5.960,000 | 137.463,100 |
| 09.10.2026 | 17:38:15.588 | 23,010 BZ | 50 | 1.150,500 | 5.910,000 | 136.311,100 |
| 09.10.2026 | 17:37:39.977 | 22,960 BZ | 50 | 1.148,000 | 5.860,000 | 135.160,600 |
| 09.10.2026 | 17:37:01.899 | 22,930 BZ | 50 | 1.146,500 | 5.810,000 | 134.012,600 |
| 09.10.2026 | 17:36:48.003 | 22,910 BZ | 50 | 1.145,500 | 5.760,000 | 132.866,100 |
| 09.10.2026 | 17:36:41.055 | 22,900 BZ | 50 | 1.145,000 | 5.710,000 | 131.720,600 |
| 09.10.2026 | 17:34:14.369 | 22,840 BZ | 50 | 1.142,000 | 5.660,000 | 130.575,600 |
| 09.10.2026 | 17:34:09.423 | 22,850 BZ | 50 | 1.142,500 | 5.610,000 | 129.433,600 |
| 09.10.2026 | 17:31:35.368 | 22,950 BZ | 300 | 6.885,000 | 5.560,000 | 128.291,100 |
| 09.10.2026 | 17:30:50.657 | 22,970 BZ | 300 | 6.891,000 | 5.260,000 | 121.406,100 |
| 09.10.2026 | 17:26:18.475 | 23,100 G | - | - | 4.960,000 | 114.515,100 |
| 09.10.2026 | 17:25:49.892 | 23,060 BZ | 100 | 2.306,000 | 4.960,000 | 114.515,100 |
| 09.10.2026 | 17:25:24.815 | 23,200 BZ | 50 | 1.160,000 | 4.860,000 | 112.209,100 |
| 09.10.2026 | 17:24:44.492 | 23,150 BZ | 150 | 3.472,500 | 4.810,000 | 111.049,100 |
| 09.10.2026 | 17:13:16.818 | 22,910 BZ | 200 | 4.582,000 | 4.660,000 | 107.576,600 |
| 09.10.2026 | 17:12:29.110 | 22,990 BZ | 200 | 4.598,000 | 4.460,000 | 102.994,600 |
| 09.10.2026 | 17:08:41.862 | 22,800 G | - | - | 4.260,000 | 98.396,600 |
| 09.10.2026 | 16:35:16.258 | 23,200 BZ | 70 | 1.624,000 | 4.260,000 | 98.396,600 |
| 09.10.2026 | 16:35:02.141 | 23,220 BZ | 70 | 1.625,400 | 4.190,000 | 96.772,600 |
| 09.10.2026 | 16:30:25.735 | 23,060 BZ | 60 | 1.383,600 | 4.120,000 | 95.147,200 |
| 09.10.2026 | 16:30:15.078 | 23,050 BZ | 60 | 1.383,000 | 4.060,000 | 93.763,600 |
| 09.10.2026 | 16:24:11.128 | 22,980 G | - | - | 4.000,000 | 92.380,600 |
| 09.10.2026 | 16:23:53.213 | 22,990 BZ | 60 | 1.379,400 | 4.000,000 | 92.380,600 |
| 09.10.2026 | 16:21:43.005 | 22,960 BZ | 70 | 1.607,200 | 3.880,000 | 89.625,400 |
| 09.10.2026 | 16:18:44.878 | 22,870 BZ | 60 | 1.372,200 | 3.740,000 | 86.405,400 |
| 09.10.2026 | 16:18:40.825 | 22,850 BZ | 60 | 1.371,000 | 3.680,000 | 85.033,200 |
| 09.10.2026 | 16:17:38.742 | 22,820 BZ | 60 | 1.369,200 | 3.560,000 | 82.292,400 |
| 09.10.2026 | 16:14:31.687 | 22,790 BZ | 50 | 1.139,500 | 3.500,000 | 80.923,200 |
| 09.10.2026 | 16:14:03.705 | 22,720 BZ | 50 | 1.136,000 | 3.450,000 | 79.783,700 |
| 09.10.2026 | 16:13:21.067 | 22,880 BZ | 60 | 1.372,800 | 3.400,000 | 78.647,700 |
| 09.10.2026 | 16:12:20.542 | 22,750 BZ | 130 | 2.957,500 | 3.280,000 | 75.902,700 |
| 09.10.2026 | 16:12:10.198 | 22,720 BZ | 50 | 1.136,000 | 3.150,000 | 72.945,200 |
| 09.10.2026 | 16:05:47.160 | 22,800 BZ | 60 | 1.368,000 | 3.020,000 | 69.998,800 |
| 09.10.2026 | 16:05:42.806 | 22,780 BZ | 60 | 1.366,800 | 2.960,000 | 68.630,800 |
| 09.10.2026 | 16:04:09.380 | 22,690 BZ | 60 | 1.361,400 | 2.840,000 | 65.903,200 |
| 09.10.2026 | 15:55:05.988 | 22,640 BZ | 200 | 4.528,000 | 2.780,000 | 64.541,800 |
| 09.10.2026 | 15:49:15.389 | 22,800 BZ | 60 | 1.368,000 | 2.100,000 | 49.094,000 |
| 09.10.2026 | 15:48:53.069 | 22,690 BZ | 60 | 1.361,400 | 2.040,000 | 47.726,000 |
| 09.10.2026 | 15:48:13.465 | 22,720 BZ | 50 | 1.136,000 | 1.980,000 | 46.364,600 |
| 09.10.2026 | 15:47:57.933 | 22,850 BZ | 50 | 1.142,500 | 1.930,000 | 45.228,600 |
| 09.10.2026 | 15:47:49.160 | 22,830 G | - | - | 1.880,000 | 44.086,100 |
| 09.10.2026 | 15:45:35.048 | 22,840 BZ | 80 | 1.827,200 | 1.880,000 | 44.086,100 |
| 09.10.2026 | 15:41:25.970 | 23,490 BZ | 50 | 1.174,500 | 1.620,000 | 38.121,300 |
| 09.10.2026 | 15:40:00.368 | 23,660 BZ | 50 | 1.183,000 | 1.470,000 | 34.609,800 |
| 09.10.2026 | 15:39:04.316 | 23,470 BZ | 50 | 1.173,500 | 1.370,000 | 32.252,800 |
| 09.10.2026 | 15:39:01.464 | 23,530 BZ | 200 | 4.706,000 | 1.320,000 | 31.079,300 |
| 09.10.2026 | 15:38:53.148 | 23,420 BZ | 200 | 4.684,000 | 1.120,000 | 26.373,300 |
| 09.10.2026 | 15:36:51.323 | 23,420 BZ | 150 | 3.513,000 | 920,000 | 21.689,300 |