NASDAQ 100/KO/Call [endlos]/MS
WKN MR7ARD
ISIN DE000MR7ARD7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.09.2026 | 21:15:28.673 | 5,100 G | - | - | 7.736,000 | 46.713,820 |
| 04.09.2026 | 21:15:28.673 | 5,100 G | - | - | 7.736,000 | 46.713,820 |
| 04.09.2026 | 20:11:00.273 | 4,900 G | - | - | 7.736,000 | 46.713,820 |
| 04.09.2026 | 20:02:17.830 | 4,810 G | - | - | 7.736,000 | 46.713,820 |
| 04.09.2026 | 19:51:26.383 | 4,840 G | - | - | 7.736,000 | 46.713,820 |
| 04.09.2026 | 19:05:13.826 | 5,440 BZ | 395 | 2.148,800 | 7.736,000 | 46.713,820 |
| 04.09.2026 | 19:02:43.838 | 5,410 BZ | 395 | 2.136,950 | 7.341,000 | 44.565,020 |
| 04.09.2026 | 18:16:14.557 | 5,280 BZ | 190 | 1.003,200 | 6.946,000 | 42.428,070 |
| 04.09.2026 | 18:15:02.125 | 5,330 BZ | 190 | 1.012,700 | 6.756,000 | 41.424,870 |
| 04.09.2026 | 17:51:02.234 | 4,980 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 17:23:15.521 | 5,010 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 16:19:21.704 | 5,930 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 15:17:35.503 | 5,430 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 14:21:13.367 | 6,260 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 13:54:56.771 | 6,410 G | - | - | 6.566,000 | 40.412,170 |
| 04.09.2026 | 13:10:42.575 | 6,230 BZ | 638 | 3.974,740 | 6.566,000 | 40.412,170 |
| 04.09.2026 | 13:10:09.962 | 6,230 BZ | 476 | 2.965,480 | 5.928,000 | 36.437,430 |
| 04.09.2026 | 13:07:44.050 | 6,290 BZ | 162 | 1.018,980 | 5.452,000 | 33.471,950 |
| 04.09.2026 | 13:06:57.007 | 6,240 BZ | 325 | 2.028,000 | 5.290,000 | 32.452,970 |
| 04.09.2026 | 13:05:56.896 | 6,280 BZ | 162 | 1.017,360 | 4.965,000 | 30.424,970 |
| 04.09.2026 | 13:05:35.530 | 6,270 BZ | 163 | 1.022,010 | 4.803,000 | 29.407,610 |
| 04.09.2026 | 13:03:54.241 | 6,230 BZ | 163 | 1.015,490 | 4.640,000 | 28.385,600 |
| 04.09.2026 | 13:03:46.775 | 6,240 BZ | 163 | 1.017,120 | 4.477,000 | 27.370,110 |
| 04.09.2026 | 13:02:44.016 | 6,280 BZ | 326 | 2.047,280 | 4.314,000 | 26.352,990 |
| 04.09.2026 | 13:02:37.808 | 6,280 BZ | 163 | 1.023,640 | 3.988,000 | 24.305,710 |
| 04.09.2026 | 13:01:47.141 | 6,280 BZ | 163 | 1.023,640 | 3.825,000 | 23.282,070 |
| 04.09.2026 | 13:01:31.999 | 6,290 BZ | 159 | 1.000,110 | 3.662,000 | 22.258,430 |
| 04.09.2026 | 13:00:11.964 | 6,400 BZ | 159 | 1.017,600 | 3.503,000 | 21.258,320 |
| 04.09.2026 | 12:56:57.491 | 6,440 BZ | 159 | 1.023,960 | 3.344,000 | 20.240,720 |
| 04.09.2026 | 12:56:17.631 | 6,430 BZ | 159 | 1.022,370 | 3.185,000 | 19.216,760 |
| 04.09.2026 | 12:49:44.599 | 6,470 BZ | 156 | 1.009,320 | 3.026,000 | 18.194,390 |
| 04.09.2026 | 12:48:59.029 | 6,500 BZ | 156 | 1.014,000 | 2.870,000 | 17.185,070 |
| 04.09.2026 | 12:27:37.060 | 6,360 G | - | - | 2.714,000 | 16.171,070 |
| 04.09.2026 | 12:11:47.179 | 6,290 G | - | - | 2.714,000 | 16.171,070 |
| 04.09.2026 | 10:54:55.540 | 6,260 BZ | 161 | 1.007,860 | 2.714,000 | 16.171,070 |
| 04.09.2026 | 10:54:37.179 | 6,270 BZ | 161 | 1.009,470 | 2.553,000 | 15.163,210 |
| 04.09.2026 | 10:48:03.521 | 6,190 BZ | 161 | 996,590 | 2.392,000 | 14.153,740 |
| 04.09.2026 | 10:47:32.744 | 6,260 BZ | 161 | 1.007,860 | 2.231,000 | 13.157,150 |
| 04.09.2026 | 10:39:41.460 | 6,210 G | - | - | 2.070,000 | 12.149,290 |
| 04.09.2026 | 09:30:19.099 | 6,030 BZ | 168 | 1.013,040 | 2.070,000 | 12.149,290 |
| 04.09.2026 | 09:29:43.877 | 6,010 BZ | 168 | 1.009,680 | 1.902,000 | 11.136,250 |
| 04.09.2026 | 09:27:45.933 | 5,950 BZ | 170 | 1.011,500 | 1.734,000 | 10.126,570 |
| 04.09.2026 | 09:27:39.829 | 5,950 BZ | 170 | 1.011,500 | 1.564,000 | 9.115,070 |
| 04.09.2026 | 09:26:30.371 | 5,800 BZ | 175 | 1.015,000 | 1.394,000 | 8.103,570 |
| 04.09.2026 | 09:26:10.449 | 5,810 BZ | 175 | 1.016,750 | 1.219,000 | 7.088,570 |
| 04.09.2026 | 09:19:27.925 | 5,850 BZ | 175 | 1.023,750 | 1.044,000 | 6.071,820 |
| 04.09.2026 | 09:18:52.212 | 5,850 BZ | 175 | 1.023,750 | 869,000 | 5.048,070 |
| 04.09.2026 | 08:56:49.093 | 5,570 BZ | 182 | 1.013,740 | 694,000 | 4.024,320 |
| 04.09.2026 | 08:56:06.320 | 5,590 BZ | 182 | 1.017,380 | 512,000 | 3.010,580 |
| 04.09.2026 | 08:49:22.121 | 5,650 G | - | - | 330,000 | 1.993,200 |
| 04.09.2026 | 08:31:05.645 | 6,000 BZ | 165 | 990,000 | 330,000 | 1.993,200 |
| 04.09.2026 | 08:27:40.806 | 6,080 BZ | 165 | 1.003,200 | 165,000 | 1.003,200 |
| 03.09.2026 | 21:04:42.762 | 5,370 G | - | - | - | - |
| 03.09.2026 | 21:04:42.762 | 5,370 G | - | - | - | - |
| 03.09.2026 | 20:46:52.470 | 5,460 G | - | - | - | - |
| 03.09.2026 | 19:47:02.852 | 5,150 G | - | - | - | - |
| 03.09.2026 | 18:46:44.330 | 5,070 G | - | - | - | - |
| 03.09.2026 | 18:01:46.100 | 5,170 G | - | - | - | - |
| 03.09.2026 | 17:41:32.724 | 4,990 G | - | - | - | - |
| 03.09.2026 | 17:11:36.371 | 4,570 G | - | - | - | - |
| 03.09.2026 | 16:52:29.224 | 3,160 G | - | - | - | - |
| 03.09.2026 | 15:21:30.191 | 2,480 G | - | - | - | - |
| 03.09.2026 | 14:44:15.497 | 2,290 G | - | - | - | - |
| 03.09.2026 | 14:26:39.959 | 1,840 G | - | - | - | - |
| 03.09.2026 | 14:01:30.581 | 1,560 G | - | - | - | - |
| 03.09.2026 | 13:00:38.675 | 1,720 G | - | - | - | - |
| 03.09.2026 | 12:27:38.222 | 1,780 G | - | - | - | - |
| 03.09.2026 | 12:23:07.629 | 1,780 G | - | - | - | - |
| 03.09.2026 | 12:00:16.229 | 1,910 G | - | - | - | - |
| 03.09.2026 | 11:00:10.600 | 2,560 G | - | - | - | - |
| 03.09.2026 | 10:00:32.110 | 2,710 G | - | - | - | - |
| 03.09.2026 | 09:56:15.296 | 2,540 G | - | - | - | - |
| 03.09.2026 | 09:30:18.230 | 2,390 G | - | - | - | - |
| 03.09.2026 | 09:01:14.283 | 2,340 G | - | - | - | - |
| 03.09.2026 | 08:32:12.027 | 2,250 G | - | - | - | - |
| 03.09.2026 | 08:00:23.694 | 2,310 G | - | - | - | - |