NASDAQ 100/KO/Put [endlos]/MS
WKN MR67ES
ISIN DE000MR67ES7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 20:58:25.055 | 6,720 G | - | - | 604.204,000 | 4.321.534,010 |
| 11.09.2026 | 20:58:25.055 | 6,720 G | - | - | 604.204,000 | 4.321.534,010 |
| 11.09.2026 | 19:29:25.866 | 6,430 G | - | - | 604.204,000 | 4.321.534,010 |
| 11.09.2026 | 18:55:33.608 | 6,640 BZ | 42.000 | 278.880,000 | 604.204,000 | 4.321.534,010 |
| 11.09.2026 | 17:16:29.243 | 6,730 G | - | - | 562.204,000 | 4.042.654,010 |
| 11.09.2026 | 17:14:29.761 | 7,020 G | - | - | 562.204,000 | 4.042.654,010 |
| 11.09.2026 | 17:01:46.692 | 7,160 BZ | 22.000 | 157.520,000 | 562.204,000 | 4.042.654,010 |
| 11.09.2026 | 17:01:17.144 | 7,100 BZ | 20.000 | 142.000,000 | 540.204,000 | 3.885.134,010 |
| 11.09.2026 | 16:59:48.544 | 7,190 BZ | 42.000 | 301.980,000 | 520.204,000 | 3.743.134,010 |
| 11.09.2026 | 16:53:19.767 | 7,090 BZ | 1.000 | 7.090,000 | 478.204,000 | 3.441.154,010 |
| 11.09.2026 | 16:52:51.892 | 7,090 BZ | 20.000 | 141.800,000 | 477.204,000 | 3.434.064,010 |
| 11.09.2026 | 16:51:05.137 | 7,030 BZ | 20.000 | 140.600,000 | 457.204,000 | 3.292.264,010 |
| 11.09.2026 | 16:49:11.909 | 7,140 BZ | 41.000 | 292.740,000 | 437.204,000 | 3.151.664,010 |
| 11.09.2026 | 16:47:08.934 | 7,290 G | - | - | 396.204,000 | 2.858.924,010 |
| 11.09.2026 | 16:13:34.201 | 7,030 G | - | - | 396.204,000 | 2.858.924,010 |
| 11.09.2026 | 15:18:46.052 | 6,670 BZ | 1.000 | 6.670,000 | 396.204,000 | 2.858.924,010 |
| 11.09.2026 | 15:18:34.741 | 6,680 BZ | 20.000 | 133.600,000 | 395.204,000 | 2.852.254,010 |
| 11.09.2026 | 15:18:17.131 | 6,690 BZ | 20.000 | 133.800,000 | 375.204,000 | 2.718.654,010 |
| 11.09.2026 | 15:16:19.252 | 6,690 BZ | 20.000 | 133.800,000 | 355.204,000 | 2.584.854,010 |
| 11.09.2026 | 15:15:47.524 | 6,680 BZ | 20.000 | 133.600,000 | 335.204,000 | 2.451.054,010 |
| 11.09.2026 | 15:14:12.888 | 6,700 BZ | 41.000 | 274.700,000 | 315.204,000 | 2.317.454,010 |
| 11.09.2026 | 15:12:39.624 | 6,620 BZ | 200 | 1.324,000 | 274.204,000 | 2.042.754,010 |
| 11.09.2026 | 15:11:56.691 | 6,600 G | - | - | 274.004,000 | 2.041.430,010 |
| 11.09.2026 | 14:51:54.104 | 6,900 BZ | 20.001 | 138.006,900 | 274.004,000 | 2.041.430,010 |
| 11.09.2026 | 14:51:09.032 | 6,890 BZ | 20.000 | 137.800,000 | 254.003,000 | 1.903.423,110 |
| 11.09.2026 | 14:49:07.590 | 7,070 BZ | 40.001 | 282.807,070 | 234.003,000 | 1.765.623,110 |
| 11.09.2026 | 14:44:40.770 | 7,400 G | - | - | 194.002,000 | 1.482.816,040 |
| 11.09.2026 | 14:43:18.437 | 7,400 BZ | 20.000 | 148.000,000 | 194.002,000 | 1.482.816,040 |
| 11.09.2026 | 14:42:42.732 | 7,390 BZ | 20.000 | 147.800,000 | 174.002,000 | 1.334.816,040 |
| 11.09.2026 | 14:42:18.049 | 7,350 BZ | 40.000 | 294.000,000 | 154.002,000 | 1.187.016,040 |
| 11.09.2026 | 14:12:23.131 | 7,520 G | - | - | 114.002,000 | 893.016,040 |
| 11.09.2026 | 13:18:08.765 | 7,800 BZ | 38.000 | 296.400,000 | 114.002,000 | 893.016,040 |
| 11.09.2026 | 13:10:09.018 | 7,850 BZ | 38.000 | 298.300,000 | 76.002,000 | 596.616,040 |
| 11.09.2026 | 13:09:52.629 | 7,850 BZ | 38.000 | 298.300,000 | 38.002,000 | 298.316,040 |
| 11.09.2026 | 12:57:12.268 | 7,700 G | - | - | 2,000 | 16,040 |
| 11.09.2026 | 12:21:22.890 | 7,660 G | - | - | 2,000 | 16,040 |
| 11.09.2026 | 10:26:25.982 | 8,040 BZ | 1 | 8,040 | 2,000 | 16,040 |
| 11.09.2026 | 10:26:06.021 | 8,000 BZ | 1 | 8,000 | 1,000 | 8,000 |
| 11.09.2026 | 10:18:03.532 | 8,140 G | - | - | - | - |
| 11.09.2026 | 10:17:36.486 | 8,130 G | - | - | - | - |
| 11.09.2026 | 08:10:25.640 | 8,380 G | - | - | - | - |
| 10.09.2026 | 21:14:40.045 | 9,090 G | - | - | - | - |
| 10.09.2026 | 21:14:40.045 | 9,090 G | - | - | - | - |
| 10.09.2026 | 20:15:41.573 | 9,070 G | - | - | - | - |
| 10.09.2026 | 20:09:30.336 | 9,000 G | - | - | - | - |
| 10.09.2026 | 19:55:25.389 | 8,780 G | - | - | - | - |
| 10.09.2026 | 17:57:11.104 | 8,710 G | - | - | - | - |
| 10.09.2026 | 17:21:45.594 | 8,640 G | - | - | - | - |
| 10.09.2026 | 14:22:41.616 | 8,370 G | - | - | - | - |
| 10.09.2026 | 13:55:44.394 | 7,980 G | - | - | - | - |
| 10.09.2026 | 13:54:56.576 | 7,820 G | - | - | - | - |
| 10.09.2026 | 12:22:25.770 | 6,970 G | - | - | - | - |
| 10.09.2026 | 11:55:21.029 | 6,900 G | - | - | - | - |
| 10.09.2026 | 10:14:43.350 | 6,720 G | - | - | - | - |
| 10.09.2026 | 08:14:15.166 | 6,510 G | - | - | - | - |
| 09.09.2026 | 21:20:14.421 | 6,470 G | - | - | - | - |
| 09.09.2026 | 21:20:14.421 | 6,470 G | - | - | - | - |
| 09.09.2026 | 20:18:00.789 | 6,670 G | - | - | - | - |
| 09.09.2026 | 20:13:37.018 | 6,630 G | - | - | - | - |
| 09.09.2026 | 19:58:22.399 | 6,470 G | - | - | - | - |
| 09.09.2026 | 17:59:34.662 | 6,630 G | - | - | - | - |
| 09.09.2026 | 17:22:46.691 | 7,020 G | - | - | - | - |
| 09.09.2026 | 15:16:41.903 | 6,990 G | - | - | - | - |
| 09.09.2026 | 14:21:14.965 | 7,330 G | - | - | - | - |
| 09.09.2026 | 13:54:58.073 | 6,880 G | - | - | - | - |
| 09.09.2026 | 11:53:35.117 | 6,650 G | - | - | - | - |
| 09.09.2026 | 10:13:51.534 | 5,420 G | - | - | - | - |
| 09.09.2026 | 08:12:05.577 | 5,220 G | - | - | - | - |
| 08.09.2026 | 21:12:26.355 | 5,610 G | - | - | - | - |
| 08.09.2026 | 21:12:26.355 | 5,610 G | - | - | - | - |
| 08.09.2026 | 19:49:30.572 | 5,330 G | - | - | - | - |
| 08.09.2026 | 19:44:38.796 | 5,370 G | - | - | - | - |
| 08.09.2026 | 17:38:23.527 | 5,410 G | - | - | - | - |
| 08.09.2026 | 17:17:38.898 | 5,350 G | - | - | - | - |
| 08.09.2026 | 15:16:32.359 | 4,970 G | - | - | - | - |
| 08.09.2026 | 14:20:43.785 | 5,580 G | - | - | - | - |
| 08.09.2026 | 13:50:51.453 | 5,790 G | - | - | - | - |
| 08.09.2026 | 12:26:35.412 | 5,380 G | - | - | - | - |
| 08.09.2026 | 12:12:23.193 | 5,610 G | - | - | - | - |
| 08.09.2026 | 10:18:33.080 | 6,060 G | - | - | - | - |
| 08.09.2026 | 08:14:14.462 | 5,490 G | - | - | - | - |
| 07.09.2026 | 17:26:45.907 | 5,640 G | - | - | - | - |
| 07.09.2026 | 17:26:45.907 | 5,640 G | - | - | - | - |
| 07.09.2026 | 17:25:04.502 | 5,600 G | - | - | - | - |
| 07.09.2026 | 16:24:07.211 | 5,320 G | - | - | - | - |
| 07.09.2026 | 15:19:56.256 | 5,430 G | - | - | - | - |
| 07.09.2026 | 14:22:38.203 | 5,940 G | - | - | - | - |
| 07.09.2026 | 13:54:52.269 | 5,790 G | - | - | - | - |
| 07.09.2026 | 12:24:40.943 | 5,320 G | - | - | - | - |
| 07.09.2026 | 12:07:14.363 | 5,350 G | - | - | - | - |
| 07.09.2026 | 10:14:03.294 | 5,040 G | - | - | - | - |
| 07.09.2026 | 08:12:59.415 | 5,080 G | - | - | - | - |
| 04.09.2026 | 21:14:54.110 | 6,120 G | - | - | - | - |
| 04.09.2026 | 21:14:54.110 | 6,120 G | - | - | - | - |
| 04.09.2026 | 20:09:39.367 | 6,310 G | - | - | - | - |
| 04.09.2026 | 20:00:18.284 | 6,260 G | - | - | - | - |
| 04.09.2026 | 19:50:33.413 | 6,320 G | - | - | - | - |
| 04.09.2026 | 17:50:15.305 | 6,170 G | - | - | - | - |
| 04.09.2026 | 17:22:14.913 | 6,220 G | - | - | - | - |
| 04.09.2026 | 16:17:33.371 | 5,280 G | - | - | - | - |