SPDR S&P Regional Banking ETF/OS/Put [80]/MS
WKN MR68WA
ISIN DE000MR68WA5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.10.2026 | 21:14:41.687 | 1,200 BZ | 200 | 240,000 | 168.399,000 | 195.053,550 |
| 07.10.2026 | 21:14:41.687 | 1,200 BZ | 200 | 240,000 | 168.399,000 | 195.053,550 |
| 07.10.2026 | 20:41:33.166 | 1,190 BZ | 200 | 238,000 | 168.199,000 | 194.813,550 |
| 07.10.2026 | 20:12:27.045 | 1,190 BZ | 900 | 1.071,000 | 167.999,000 | 194.575,550 |
| 07.10.2026 | 19:16:26.029 | 1,180 G | - | - | 167.099,000 | 193.504,550 |
| 07.10.2026 | 18:40:55.548 | 1,200 BZ | 900 | 1.080,000 | 167.099,000 | 193.504,550 |
| 07.10.2026 | 16:50:52.573 | 1,220 G | - | - | 166.199,000 | 192.424,550 |
| 07.10.2026 | 15:42:13.943 | 1,200 BZ | 1.800 | 2.160,000 | 163.599,000 | 189.278,550 |
| 07.10.2026 | 15:42:12.300 | 1,190 G | - | - | 161.799,000 | 187.118,550 |
| 07.10.2026 | 14:42:17.814 | 1,170 BZ | 1.000 | 1.170,000 | 161.799,000 | 187.118,550 |
| 07.10.2026 | 14:41:28.823 | 1,170 BZ | 1.000 | 1.170,000 | 160.799,000 | 185.948,550 |
| 07.10.2026 | 14:23:36.672 | 1,170 BZ | 20.917 | 24.472,890 | 159.799,000 | 184.778,550 |
| 07.10.2026 | 14:20:14.948 | 1,160 G | - | - | 138.882,000 | 160.305,660 |
| 07.10.2026 | 14:11:40.609 | 1,160 G | - | - | 138.882,000 | 160.305,660 |
| 07.10.2026 | 13:54:19.916 | 1,160 G | - | - | 138.882,000 | 160.305,660 |
| 07.10.2026 | 13:25:44.199 | 1,150 BZ | 19.417 | 22.329,550 | 138.882,000 | 160.305,660 |
| 07.10.2026 | 13:18:25.378 | 1,150 BZ | 1.700 | 1.955,000 | 119.465,000 | 137.976,110 |
| 07.10.2026 | 13:07:40.879 | 1,140 BZ | 15.537 | 17.712,180 | 117.765,000 | 136.021,110 |
| 07.10.2026 | 12:58:20.069 | 1,140 BZ | 400 | 456,000 | 102.228,000 | 118.308,930 |
| 07.10.2026 | 12:54:56.877 | 1,140 BZ | 1.300 | 1.482,000 | 101.828,000 | 117.852,930 |
| 07.10.2026 | 12:40:37.091 | 1,140 BZ | 8.100 | 9.234,000 | 100.528,000 | 116.370,930 |
| 07.10.2026 | 12:16:18.293 | 1,140 BZ | 2.000 | 2.280,000 | 92.428,000 | 107.136,930 |
| 07.10.2026 | 12:15:41.625 | 1,140 BZ | 4.000 | 4.560,000 | 90.428,000 | 104.856,930 |
| 07.10.2026 | 12:11:16.054 | 1,140 BZ | 2.100 | 2.394,000 | 86.428,000 | 100.296,930 |
| 07.10.2026 | 11:59:55.774 | 1,150 G | - | - | 84.328,000 | 97.902,930 |
| 07.10.2026 | 11:58:25.200 | 1,150 BZ | 5.402 | 6.212,300 | 84.328,000 | 97.902,930 |
| 07.10.2026 | 11:58:19.007 | 1,150 BZ | 15.537 | 17.867,550 | 78.926,000 | 91.690,630 |
| 07.10.2026 | 11:58:15.096 | 1,150 G | - | - | 63.389,000 | 73.823,080 |
| 07.10.2026 | 11:54:35.841 | 1,160 BZ | 800 | 928,000 | 63.389,000 | 73.823,080 |
| 07.10.2026 | 11:44:42.326 | 1,150 BZ | 1.500 | 1.725,000 | 62.589,000 | 72.895,080 |
| 07.10.2026 | 11:44:29.444 | 1,150 BZ | 2.200 | 2.530,000 | 61.089,000 | 71.170,080 |
| 07.10.2026 | 11:31:46.673 | 1,140 BZ | 500 | 570,000 | 58.889,000 | 68.640,080 |
| 07.10.2026 | 11:29:13.461 | 1,140 BZ | 454 | 517,560 | 58.389,000 | 68.070,080 |
| 07.10.2026 | 11:24:03.677 | 1,140 BZ | 500 | 570,000 | 57.935,000 | 67.552,520 |
| 07.10.2026 | 11:22:58.585 | 1,140 BZ | 720 | 820,800 | 57.435,000 | 66.982,520 |
| 07.10.2026 | 11:21:11.747 | 1,150 BZ | 1.818 | 2.090,700 | 56.715,000 | 66.161,720 |
| 07.10.2026 | 11:16:21.191 | 1,160 BZ | 500 | 580,000 | 54.897,000 | 64.071,020 |
| 07.10.2026 | 11:09:05.803 | 1,160 BZ | 455 | 527,800 | 54.397,000 | 63.491,020 |
| 07.10.2026 | 11:08:49.283 | 1,160 BZ | 3.002 | 3.482,320 | 53.942,000 | 62.963,220 |
| 07.10.2026 | 11:03:34.465 | 1,160 BZ | 990 | 1.148,400 | 50.940,000 | 59.480,900 |
| 07.10.2026 | 11:02:50.970 | 1,160 BZ | 10.000 | 11.600,000 | 49.950,000 | 58.332,500 |
| 07.10.2026 | 11:01:09.430 | 1,160 BZ | 900 | 1.044,000 | 39.950,000 | 46.732,500 |
| 07.10.2026 | 10:59:45.067 | 1,170 BZ | 1.100 | 1.287,000 | 39.050,000 | 45.688,500 |
| 07.10.2026 | 10:58:49.122 | 1,170 BZ | 300 | 351,000 | 37.950,000 | 44.401,500 |
| 07.10.2026 | 10:58:44.933 | 1,170 BZ | 2.200 | 2.574,000 | 37.650,000 | 44.050,500 |
| 07.10.2026 | 10:58:14.550 | 1,170 BZ | 3.000 | 3.510,000 | 35.450,000 | 41.476,500 |
| 07.10.2026 | 10:57:26.599 | 1,170 BZ | 1.200 | 1.404,000 | 32.450,000 | 37.966,500 |
| 07.10.2026 | 10:57:12.158 | 1,170 BZ | 31.250 | 36.562,500 | 31.250,000 | 36.562,500 |
| 07.10.2026 | 10:02:37.063 | 1,180 G | - | - | - | - |
| 06.10.2026 | 19:17:28.131 | 1,170 G | - | - | - | - |
| 06.10.2026 | 19:17:28.131 | 1,170 G | - | - | - | - |
| 06.10.2026 | 16:51:42.794 | 1,150 G | - | - | - | - |
| 06.10.2026 | 14:19:56.659 | 1,140 G | - | - | - | - |
| 06.10.2026 | 13:37:26.317 | 1,140 G | - | - | - | - |
| 06.10.2026 | 12:16:22.337 | 1,160 G | - | - | - | - |
| 06.10.2026 | 11:41:28.776 | 1,160 G | - | - | - | - |
| 06.10.2026 | 10:04:53.292 | 1,140 G | - | - | - | - |
| 05.10.2026 | 18:59:54.697 | 1,160 G | - | - | - | - |
| 05.10.2026 | 18:59:54.697 | 1,160 G | - | - | - | - |
| 05.10.2026 | 16:00:05.804 | 1,210 G | - | - | - | - |
| 05.10.2026 | 11:58:36.538 | 1,180 G | - | - | - | - |
| 05.10.2026 | 10:05:25.649 | 1,190 G | - | - | - | - |
| 02.10.2026 | 19:22:53.299 | 1,180 G | - | - | - | - |
| 02.10.2026 | 19:22:53.299 | 1,180 G | - | - | - | - |
| 02.10.2026 | 17:31:06.387 | 1,170 G | - | - | - | - |
| 02.10.2026 | 14:24:31.266 | 1,190 G | - | - | - | - |
| 02.10.2026 | 10:10:08.938 | 1,190 G | - | - | - | - |
| 01.10.2026 | 19:59:55.674 | 1,240 G | - | - | 1.200,000 | 1.512,000 |
| 01.10.2026 | 19:59:55.674 | 1,240 G | - | - | 1.200,000 | 1.512,000 |
| 01.10.2026 | 18:40:59.187 | 1,240 BZ | 600 | 744,000 | 1.200,000 | 1.512,000 |
| 01.10.2026 | 17:53:02.291 | 1,280 BZ | 600 | 768,000 | 600,000 | 768,000 |
| 01.10.2026 | 14:25:58.873 | 1,220 G | - | - | - | - |
| 01.10.2026 | 10:16:59.999 | 1,250 G | - | - | - | - |
| 01.10.2026 | 10:14:50.026 | 1,250 G | - | - | - | - |
| 01.10.2026 | 10:10:24.350 | 1,240 G | - | - | - | - |
| 30.09.2026 | 20:31:56.081 | 1,220 G | - | - | - | - |
| 30.09.2026 | 20:31:56.081 | 1,220 G | - | - | - | - |
| 30.09.2026 | 18:27:23.423 | 1,210 G | - | - | - | - |
| 30.09.2026 | 15:09:20.653 | 1,160 G | - | - | - | - |
| 30.09.2026 | 12:14:58.394 | 1,170 G | - | - | - | - |
| 30.09.2026 | 11:49:57.695 | 1,170 G | - | - | - | - |
| 30.09.2026 | 10:53:32.415 | 1,180 G | - | - | - | - |
| 30.09.2026 | 10:42:46.330 | 1,180 G | - | - | - | - |
| 30.09.2026 | 10:26:39.366 | 1,180 G | - | - | - | - |
| 30.09.2026 | 10:20:32.257 | 1,170 G | - | - | - | - |
| 30.09.2026 | 10:10:07.253 | 1,180 G | - | - | - | - |
| 29.09.2026 | 19:31:46.060 | 1,210 BZ | 1.000 | 1.210,000 | 5.020,000 | 5.887,900 |
| 29.09.2026 | 19:31:46.060 | 1,210 BZ | 1.000 | 1.210,000 | 5.020,000 | 5.887,900 |
| 29.09.2026 | 19:20:12.021 | 1,220 BZ | 1.000 | 1.220,000 | 4.020,000 | 4.677,900 |
| 29.09.2026 | 19:05:12.743 | 1,210 G | - | - | 3.020,000 | 3.457,900 |
| 29.09.2026 | 16:49:21.776 | 1,170 G | - | - | 3.020,000 | 3.457,900 |
| 29.09.2026 | 14:19:11.423 | 1,120 G | - | - | 3.020,000 | 3.457,900 |
| 29.09.2026 | 13:33:44.116 | 1,140 BZ | 1.500 | 1.710,000 | 3.020,000 | 3.457,900 |
| 29.09.2026 | 12:21:15.641 | 1,150 BZ | 1.500 | 1.725,000 | 1.520,000 | 1.747,900 |
| 29.09.2026 | 12:02:36.746 | 1,130 G | - | - | 20,000 | 22,900 |
| 29.09.2026 | 10:50:19.075 | 1,140 G | - | - | 20,000 | 22,900 |
| 29.09.2026 | 10:40:36.522 | 1,140 BZ | 10 | 11,400 | 20,000 | 22,900 |
| 29.09.2026 | 10:33:05.145 | 1,150 BZ | 10 | 11,500 | 10,000 | 11,500 |
| 29.09.2026 | 10:10:06.569 | 1,140 G | - | - | - | - |
| 28.09.2026 | 21:16:56.558 | 1,140 BZ | 3.000 | 3.420,000 | 11.900,000 | 13.414,000 |