NASDAQ 100/KO/Call [endlos]/MS
WKN MR6NX0
ISIN DE000MR6NX04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.10.2026 | 17:58:11.964 | 18,580 G | - | - | 5.856,000 | 119.292,740 |
| 16.10.2026 | 17:58:11.964 | 18,580 G | - | - | 5.856,000 | 119.292,740 |
| 16.10.2026 | 17:53:34.332 | 18,940 G | - | - | 5.856,000 | 119.292,740 |
| 16.10.2026 | 16:57:46.994 | 20,130 BZ | 120 | 2.415,600 | 5.856,000 | 119.292,740 |
| 16.10.2026 | 16:57:28.520 | 20,110 BZ | 120 | 2.413,200 | 5.736,000 | 116.877,140 |
| 16.10.2026 | 16:51:46.417 | 20,480 BZ | 60 | 1.228,800 | 5.616,000 | 114.463,940 |
| 16.10.2026 | 16:51:39.948 | 20,510 BZ | 60 | 1.230,600 | 5.556,000 | 113.235,140 |
| 16.10.2026 | 16:43:27.207 | 20,640 BZ | 60 | 1.238,400 | 5.496,000 | 112.004,540 |
| 16.10.2026 | 16:42:43.552 | 20,410 BZ | 60 | 1.224,600 | 5.436,000 | 110.766,140 |
| 16.10.2026 | 16:38:32.786 | 20,730 BZ | 60 | 1.243,800 | 5.376,000 | 109.541,540 |
| 16.10.2026 | 16:38:24.289 | 20,730 BZ | 60 | 1.243,800 | 5.316,000 | 108.297,740 |
| 16.10.2026 | 16:35:07.327 | 20,360 BZ | 60 | 1.221,600 | 5.256,000 | 107.053,940 |
| 16.10.2026 | 16:35:01.794 | 20,300 BZ | 60 | 1.218,000 | 5.196,000 | 105.832,340 |
| 16.10.2026 | 16:34:16.814 | 20,230 BZ | 60 | 1.213,800 | 5.136,000 | 104.614,340 |
| 16.10.2026 | 16:33:46.380 | 20,310 BZ | 60 | 1.218,600 | 5.076,000 | 103.400,540 |
| 16.10.2026 | 16:32:56.875 | 20,110 BZ | 60 | 1.206,600 | 4.956,000 | 100.973,540 |
| 16.10.2026 | 16:31:34.344 | 19,830 BZ | 60 | 1.189,800 | 4.896,000 | 99.766,940 |
| 16.10.2026 | 16:31:27.506 | 19,810 BZ | 60 | 1.188,600 | 4.836,000 | 98.577,140 |
| 16.10.2026 | 16:28:07.951 | 19,750 BZ | 120 | 2.370,000 | 4.656,000 | 95.022,140 |
| 16.10.2026 | 16:24:56.069 | 20,020 BZ | 60 | 1.201,200 | 4.476,000 | 91.441,340 |
| 16.10.2026 | 16:22:35.744 | 20,340 BZ | 50 | 1.017,000 | 4.416,000 | 90.240,140 |
| 16.10.2026 | 16:22:31.737 | 20,300 BZ | 50 | 1.015,000 | 4.366,000 | 89.223,140 |
| 16.10.2026 | 16:22:20.796 | 20,260 BZ | 60 | 1.215,600 | 4.316,000 | 88.208,140 |
| 16.10.2026 | 16:22:02.610 | 20,010 BZ | 60 | 1.200,600 | 4.256,000 | 86.992,540 |
| 16.10.2026 | 16:17:41.967 | 20,360 BZ | 50 | 1.018,000 | 4.196,000 | 85.791,940 |
| 16.10.2026 | 16:17:37.951 | 20,370 BZ | 50 | 1.018,500 | 4.146,000 | 84.773,940 |
| 16.10.2026 | 16:16:18.558 | 20,310 BZ | 60 | 1.218,600 | 4.096,000 | 83.755,440 |
| 16.10.2026 | 16:14:33.000 | 20,340 G | - | - | 3.916,000 | 80.097,840 |
| 16.10.2026 | 16:12:25.386 | 19,900 BZ | 60 | 1.194,000 | 3.856,000 | 78.891,840 |
| 16.10.2026 | 16:11:51.322 | 20,000 BZ | 60 | 1.200,000 | 3.796,000 | 77.697,840 |
| 16.10.2026 | 16:11:41.139 | 19,920 BZ | 60 | 1.195,200 | 3.736,000 | 76.497,840 |
| 16.10.2026 | 16:11:36.575 | 19,900 BZ | 60 | 1.194,000 | 3.676,000 | 75.302,640 |
| 16.10.2026 | 16:11:25.690 | 19,910 BZ | 60 | 1.194,600 | 3.616,000 | 74.108,640 |
| 16.10.2026 | 16:10:38.889 | 19,870 BZ | 60 | 1.192,200 | 3.496,000 | 71.727,240 |
| 16.10.2026 | 16:10:34.418 | 19,890 BZ | 60 | 1.193,400 | 3.436,000 | 70.535,040 |
| 16.10.2026 | 16:08:45.227 | 20,070 BZ | 60 | 1.204,200 | 3.376,000 | 69.341,640 |
| 16.10.2026 | 16:07:22.782 | 19,930 BZ | 60 | 1.195,800 | 3.256,000 | 66.936,240 |
| 16.10.2026 | 16:07:17.669 | 19,950 BZ | 60 | 1.197,000 | 3.196,000 | 65.740,440 |
| 16.10.2026 | 16:04:24.862 | 20,070 BZ | 50 | 1.003,500 | 3.036,000 | 62.535,440 |
| 16.10.2026 | 16:04:18.128 | 20,080 BZ | 50 | 1.004,000 | 2.986,000 | 61.531,940 |
| 16.10.2026 | 16:03:41.562 | 20,370 BZ | 50 | 1.018,500 | 2.936,000 | 60.527,940 |
| 16.10.2026 | 16:03:36.784 | 20,270 BZ | 50 | 1.013,500 | 2.886,000 | 59.509,440 |
| 16.10.2026 | 15:58:22.373 | 19,890 BZ | 60 | 1.193,400 | 2.716,000 | 56.068,340 |
| 16.10.2026 | 15:58:05.764 | 19,950 BZ | 60 | 1.197,000 | 2.656,000 | 54.874,940 |
| 16.10.2026 | 15:55:25.026 | 20,360 BZ | 50 | 1.018,000 | 2.596,000 | 53.677,940 |
| 16.10.2026 | 15:55:14.049 | 20,430 BZ | 50 | 1.021,500 | 2.546,000 | 52.659,940 |
| 16.10.2026 | 15:54:08.547 | 20,000 BZ | 50 | 1.000,000 | 2.496,000 | 51.638,440 |
| 16.10.2026 | 15:53:51.375 | 20,010 BZ | 50 | 1.000,500 | 2.446,000 | 50.638,440 |
| 16.10.2026 | 15:51:41.041 | 19,890 BZ | 120 | 2.386,800 | 2.396,000 | 49.637,940 |
| 16.10.2026 | 15:50:36.545 | 20,370 BZ | 60 | 1.222,200 | 2.156,000 | 44.861,940 |
| 16.10.2026 | 15:50:08.644 | 20,610 BZ | 60 | 1.236,600 | 2.096,000 | 43.639,740 |
| 16.10.2026 | 15:49:12.490 | 20,440 BZ | 60 | 1.226,400 | 1.976,000 | 41.176,140 |
| 16.10.2026 | 15:48:32.736 | 20,470 BZ | 60 | 1.228,200 | 1.916,000 | 39.949,740 |
| 16.10.2026 | 15:48:25.091 | 20,450 BZ | 60 | 1.227,000 | 1.856,000 | 38.721,540 |
| 16.10.2026 | 15:46:36.962 | 20,970 BZ | 50 | 1.048,500 | 1.796,000 | 37.494,540 |
| 16.10.2026 | 15:46:30.601 | 20,940 BZ | 50 | 1.047,000 | 1.746,000 | 36.446,040 |
| 16.10.2026 | 15:44:55.031 | 20,900 BZ | 50 | 1.045,000 | 1.696,000 | 35.399,040 |
| 16.10.2026 | 15:44:50.295 | 20,840 BZ | 50 | 1.042,000 | 1.646,000 | 34.354,040 |
| 16.10.2026 | 15:43:31.488 | 20,620 BZ | 50 | 1.031,000 | 1.596,000 | 33.312,040 |
| 16.10.2026 | 15:43:24.199 | 20,610 BZ | 50 | 1.030,500 | 1.546,000 | 32.281,040 |
| 16.10.2026 | 15:41:08.532 | 20,350 BZ | 50 | 1.017,500 | 1.496,000 | 31.250,540 |
| 16.10.2026 | 15:40:57.325 | 20,390 BZ | 50 | 1.019,500 | 1.446,000 | 30.233,040 |
| 16.10.2026 | 15:40:34.398 | 20,570 BZ | 48 | 987,360 | 1.396,000 | 29.213,540 |
| 16.10.2026 | 15:40:19.035 | 20,410 BZ | 48 | 979,680 | 1.348,000 | 28.226,180 |
| 16.10.2026 | 15:39:42.932 | 20,580 BZ | 50 | 1.029,000 | 1.300,000 | 27.246,500 |
| 16.10.2026 | 15:39:19.517 | 20,570 BZ | 50 | 1.028,500 | 1.250,000 | 26.217,500 |
| 16.10.2026 | 15:38:08.232 | 20,400 BZ | 50 | 1.020,000 | 1.200,000 | 25.189,000 |
| 16.10.2026 | 15:37:59.467 | 20,480 BZ | 50 | 1.024,000 | 1.150,000 | 24.169,000 |
| 16.10.2026 | 15:37:40.192 | 20,730 BZ | 50 | 1.036,500 | 1.100,000 | 23.145,000 |
| 16.10.2026 | 15:37:32.194 | 20,800 BZ | 50 | 1.040,000 | 1.050,000 | 22.108,500 |
| 16.10.2026 | 15:37:31.060 | 20,800 BZ | 100 | 2.080,000 | 1.000,000 | 21.068,500 |
| 16.10.2026 | 15:37:18.949 | 20,840 BZ | 100 | 2.084,000 | 900,000 | 18.988,500 |
| 16.10.2026 | 15:37:01.988 | 20,920 BZ | 50 | 1.046,000 | 700,000 | 14.806,500 |
| 16.10.2026 | 15:36:50.730 | 20,930 BZ | 50 | 1.046,500 | 650,000 | 13.760,500 |
| 16.10.2026 | 15:36:20.186 | 20,840 BZ | 100 | 2.084,000 | 600,000 | 12.714,000 |
| 16.10.2026 | 15:32:03.228 | 21,470 BZ | 100 | 2.147,000 | 400,000 | 8.545,000 |
| 16.10.2026 | 15:31:58.405 | 21,410 BZ | 100 | 2.141,000 | 300,000 | 6.398,000 |
| 16.10.2026 | 15:31:40.436 | 21,220 BZ | 100 | 2.122,000 | 100,000 | 2.122,000 |
| 16.10.2026 | 15:13:54.601 | 22,100 G | - | - | - | - |
| 16.10.2026 | 14:18:55.970 | 22,290 G | - | - | - | - |
| 16.10.2026 | 13:54:33.736 | 22,000 G | - | - | - | - |
| 16.10.2026 | 12:19:48.821 | 22,420 G | - | - | - | - |
| 16.10.2026 | 11:51:04.440 | 22,800 G | - | - | - | - |
| 16.10.2026 | 10:15:01.731 | 22,960 G | - | - | - | - |
| 16.10.2026 | 08:13:56.594 | 22,880 G | - | - | - | - |
| 15.10.2026 | 21:07:11.033 | 22,200 G | - | - | - | - |
| 15.10.2026 | 19:47:50.047 | 22,010 G | - | - | - | - |
| 15.10.2026 | 19:44:42.722 | 22,070 G | - | - | - | - |
| 15.10.2026 | 17:55:24.730 | 21,110 G | - | - | - | - |
| 15.10.2026 | 17:52:17.307 | 21,320 G | - | - | - | - |
| 15.10.2026 | 15:14:03.234 | 19,670 G | - | - | - | - |
| 15.10.2026 | 14:15:01.088 | 19,800 G | - | - | - | - |
| 15.10.2026 | 13:53:12.005 | 20,120 G | - | - | - | - |
| 15.10.2026 | 12:14:59.985 | 20,100 G | - | - | - | - |
| 15.10.2026 | 11:35:53.766 | 20,170 G | - | - | - | - |
| 15.10.2026 | 11:35:25.721 | 20,100 G | - | - | - | - |
| 15.10.2026 | 09:50:23.476 | 19,990 G | - | - | - | - |
| 14.10.2026 | 14:19:38.915 | 28,720 G | - | - | - | - |
| 14.10.2026 | 14:19:38.915 | 28,720 G | - | - | - | - |
| 14.10.2026 | 13:54:42.976 | 28,210 G | - | - | - | - |