NASDAQ 100/KO/Call [endlos]/MS
WKN MR8976
ISIN DE000MR89769
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17:44:30.829 | 9,320 G | - | - | 21.000,000 | 206.074,000 |
| 25.09.2026 | 17:13:32.245 | 9,850 G | - | - | 21.000,000 | 206.074,000 |
| 25.09.2026 | 16:30:05.949 | 9,130 BZ | 800 | 7.304,000 | 21.000,000 | 206.074,000 |
| 25.09.2026 | 16:29:57.753 | 9,120 BZ | 300 | 2.736,000 | 20.200,000 | 198.770,000 |
| 25.09.2026 | 16:29:52.643 | 9,120 BZ | 500 | 4.560,000 | 19.900,000 | 196.034,000 |
| 25.09.2026 | 16:29:44.265 | 9,140 BZ | 300 | 2.742,000 | 19.400,000 | 191.474,000 |
| 25.09.2026 | 16:26:36.693 | 9,510 BZ | 300 | 2.853,000 | 19.100,000 | 188.732,000 |
| 25.09.2026 | 16:26:34.025 | 9,480 BZ | 300 | 2.844,000 | 18.800,000 | 185.879,000 |
| 25.09.2026 | 16:26:29.864 | 9,470 BZ | 300 | 2.841,000 | 18.500,000 | 183.035,000 |
| 25.09.2026 | 16:16:35.970 | 9,210 BZ | 200 | 1.842,000 | 18.200,000 | 180.194,000 |
| 25.09.2026 | 16:16:29.736 | 9,240 BZ | 200 | 1.848,000 | 18.000,000 | 178.352,000 |
| 25.09.2026 | 16:15:38.304 | 9,110 BZ | 1.200 | 10.932,000 | 17.800,000 | 176.504,000 |
| 25.09.2026 | 16:15:20.930 | 8,880 BZ | 1.200 | 10.656,000 | 16.600,000 | 165.572,000 |
| 25.09.2026 | 16:09:11.045 | 9,670 BZ | 200 | 1.934,000 | 15.400,000 | 154.916,000 |
| 25.09.2026 | 16:09:05.776 | 9,750 BZ | 200 | 1.950,000 | 15.200,000 | 152.982,000 |
| 25.09.2026 | 16:07:56.602 | 9,720 BZ | 300 | 2.916,000 | 15.000,000 | 151.032,000 |
| 25.09.2026 | 16:07:47.523 | 9,730 G | - | - | 14.700,000 | 148.116,000 |
| 25.09.2026 | 16:07:45.339 | 9,770 BZ | 300 | 2.931,000 | 14.700,000 | 148.116,000 |
| 25.09.2026 | 16:05:42.785 | 9,450 BZ | 300 | 2.835,000 | 14.400,000 | 145.185,000 |
| 25.09.2026 | 16:05:39.462 | 9,470 BZ | 300 | 2.841,000 | 14.100,000 | 142.350,000 |
| 25.09.2026 | 16:04:09.085 | 9,930 BZ | 300 | 2.979,000 | 13.800,000 | 139.509,000 |
| 25.09.2026 | 16:03:53.817 | 9,950 BZ | 300 | 2.985,000 | 13.500,000 | 136.530,000 |
| 25.09.2026 | 16:01:21.635 | 10,160 BZ | 200 | 2.032,000 | 13.200,000 | 133.545,000 |
| 25.09.2026 | 16:01:16.510 | 10,220 BZ | 200 | 2.044,000 | 13.000,000 | 131.513,000 |
| 25.09.2026 | 16:00:41.377 | 10,290 BZ | 300 | 3.087,000 | 12.800,000 | 129.469,000 |
| 25.09.2026 | 15:59:59.388 | 10,480 BZ | 300 | 3.144,000 | 12.500,000 | 126.382,000 |
| 25.09.2026 | 15:58:07.644 | 10,380 BZ | 300 | 3.114,000 | 12.200,000 | 123.238,000 |
| 25.09.2026 | 15:58:02.427 | 10,380 BZ | 300 | 3.114,000 | 11.900,000 | 120.124,000 |
| 25.09.2026 | 15:54:33.410 | 10,620 BZ | 500 | 5.310,000 | 11.600,000 | 117.010,000 |
| 25.09.2026 | 15:54:24.421 | 10,630 BZ | 500 | 5.315,000 | 11.100,000 | 111.700,000 |
| 25.09.2026 | 15:54:14.981 | 10,540 BZ | 400 | 4.216,000 | 10.600,000 | 106.385,000 |
| 25.09.2026 | 15:54:08.073 | 10,510 BZ | 400 | 4.204,000 | 10.200,000 | 102.169,000 |
| 25.09.2026 | 15:53:27.803 | 10,470 BZ | 400 | 4.188,000 | 9.800,000 | 97.965,000 |
| 25.09.2026 | 15:53:02.556 | 10,430 BZ | 400 | 4.172,000 | 9.400,000 | 93.777,000 |
| 25.09.2026 | 15:48:24.211 | 10,360 BZ | 800 | 8.288,000 | 9.000,000 | 89.605,000 |
| 25.09.2026 | 15:34:40.033 | 9,970 BZ | 300 | 2.991,000 | 8.200,000 | 81.317,000 |
| 25.09.2026 | 15:34:20.476 | 9,980 BZ | 300 | 2.994,000 | 7.900,000 | 78.326,000 |
| 25.09.2026 | 15:34:10.709 | 9,910 BZ | 500 | 4.955,000 | 7.600,000 | 75.332,000 |
| 25.09.2026 | 15:34:03.643 | 9,890 BZ | 500 | 4.945,000 | 7.100,000 | 70.377,000 |
| 25.09.2026 | 15:33:20.738 | 9,700 BZ | 500 | 4.850,000 | 6.600,000 | 65.432,000 |
| 25.09.2026 | 15:33:15.026 | 9,740 BZ | 500 | 4.870,000 | 6.100,000 | 60.582,000 |
| 25.09.2026 | 15:31:23.125 | 9,600 BZ | 400 | 3.840,000 | 5.600,000 | 55.712,000 |
| 25.09.2026 | 15:31:17.210 | 9,700 BZ | 400 | 3.880,000 | 5.200,000 | 51.872,000 |
| 25.09.2026 | 15:31:02.364 | 9,790 BZ | 400 | 3.916,000 | 4.800,000 | 47.992,000 |
| 25.09.2026 | 15:30:47.204 | 9,750 BZ | 400 | 3.900,000 | 4.400,000 | 44.076,000 |
| 25.09.2026 | 15:30:26.485 | 9,610 BZ | 800 | 7.688,000 | 4.000,000 | 40.176,000 |
| 25.09.2026 | 15:30:04.502 | 9,620 BZ | 800 | 7.696,000 | 3.200,000 | 32.488,000 |
| 25.09.2026 | 15:29:01.487 | 9,950 BZ | 800 | 7.960,000 | 2.400,000 | 24.792,000 |
| 25.09.2026 | 15:17:15.804 | 10,290 G | - | - | 1.600,000 | 16.832,000 |
| 25.09.2026 | 15:13:10.040 | 10,520 BZ | 800 | 8.416,000 | 1.600,000 | 16.832,000 |
| 25.09.2026 | 15:12:47.586 | 10,500 G | - | - | 800,000 | 8.416,000 |
| 25.09.2026 | 15:06:09.632 | 10,520 BZ | 800 | 8.416,000 | 800,000 | 8.416,000 |
| 25.09.2026 | 14:19:50.591 | 10,680 G | - | - | - | - |
| 25.09.2026 | 12:15:43.090 | 10,820 G | - | - | - | - |
| 25.09.2026 | 12:05:45.150 | 10,570 G | - | - | - | - |
| 25.09.2026 | 11:26:02.773 | 10,890 G | - | - | - | - |
| 25.09.2026 | 09:52:11.959 | 10,190 G | - | - | - | - |
| 24.09.2026 | 17:34:47.666 | 7,300 G | - | - | - | - |
| 24.09.2026 | 17:34:47.666 | 7,300 G | - | - | - | - |
| 24.09.2026 | 17:28:33.258 | 7,260 G | - | - | - | - |
| 24.09.2026 | 16:22:54.612 | 7,820 G | - | - | - | - |
| 24.09.2026 | 15:17:48.056 | 7,220 G | - | - | - | - |
| 24.09.2026 | 14:20:42.827 | 7,090 G | - | - | - | - |
| 24.09.2026 | 13:56:49.297 | 6,520 G | - | - | - | - |
| 24.09.2026 | 12:17:18.774 | 6,710 G | - | - | - | - |
| 24.09.2026 | 11:57:37.077 | 6,410 G | - | - | - | - |
| 24.09.2026 | 11:35:39.232 | 6,540 G | - | - | - | - |
| 24.09.2026 | 08:29:58.120 | 7,940 G | - | - | - | - |
| 23.09.2026 | 20:55:18.286 | 9,230 G | - | - | - | - |
| 23.09.2026 | 20:55:18.286 | 9,230 G | - | - | - | - |
| 23.09.2026 | 19:21:42.882 | 8,890 G | - | - | - | - |
| 23.09.2026 | 17:22:27.027 | 9,810 G | - | - | - | - |
| 23.09.2026 | 16:59:21.648 | 9,730 G | - | - | - | - |
| 23.09.2026 | 15:16:20.595 | 11,050 G | - | - | - | - |
| 23.09.2026 | 14:21:20.546 | 10,770 G | - | - | - | - |
| 23.09.2026 | 13:57:25.559 | 10,920 G | - | - | - | - |
| 23.09.2026 | 12:18:49.950 | 11,590 G | - | - | - | - |
| 23.09.2026 | 11:53:35.916 | 11,460 G | - | - | - | - |
| 23.09.2026 | 10:22:28.568 | 11,700 G | - | - | - | - |
| 23.09.2026 | 08:27:14.091 | 11,820 G | - | - | - | - |
| 22.09.2026 | 20:57:29.696 | 11,120 G | - | - | - | - |
| 22.09.2026 | 20:45:15.126 | 11,240 G | - | - | - | - |
| 22.09.2026 | 19:45:11.031 | 10,870 G | - | - | - | - |
| 22.09.2026 | 18:45:17.829 | 10,570 G | - | - | - | - |
| 22.09.2026 | 18:00:06.046 | 10,580 G | - | - | - | - |
| 22.09.2026 | 17:12:06.416 | 10,630 G | - | - | - | - |
| 22.09.2026 | 16:37:34.210 | 10,970 G | - | - | - | - |
| 22.09.2026 | 16:27:40.029 | 10,960 G | - | - | - | - |
| 22.09.2026 | 15:50:38.215 | 10,650 G | - | - | - | - |
| 22.09.2026 | 15:21:13.466 | 9,190 G | - | - | - | - |
| 22.09.2026 | 14:44:10.500 | 9,350 G | - | - | - | - |
| 22.09.2026 | 14:25:57.889 | 9,380 G | - | - | - | - |
| 22.09.2026 | 14:01:34.985 | 9,370 G | - | - | - | - |
| 22.09.2026 | 13:00:27.102 | 9,760 G | - | - | - | - |
| 22.09.2026 | 12:25:32.954 | 9,570 G | - | - | - | - |
| 22.09.2026 | 12:20:28.291 | 9,700 G | - | - | - | - |
| 22.09.2026 | 12:00:25.088 | 9,770 G | - | - | - | - |
| 22.09.2026 | 11:00:33.199 | 9,440 G | - | - | - | - |
| 22.09.2026 | 10:00:14.429 | 9,250 G | - | - | - | - |
| 22.09.2026 | 09:46:03.605 | 9,380 G | - | - | - | - |