Shopify Inc./OS/Call [120]/VONT
WKN BD602T
ISIN DE000BD602T8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 09:17:22.628 | 0,570 G | - | - | 9.200,000 | 5.152,000 |
| 14.10.2026 | 09:00:05.303 | 0,570 G | - | - | 9.200,000 | 5.152,000 |
| 14.10.2026 | 08:05:35.139 | 0,560 BZ | 1.700 | 952,000 | 9.200,000 | 5.152,000 |
| 14.10.2026 | 08:01:16.796 | 0,560 BZ | 4.600 | 2.576,000 | 7.500,000 | 4.200,000 |
| 14.10.2026 | 08:00:32.767 | 0,560 RB | 2.900 | 1.624,000 | 2.900,000 | 1.624,000 |
| 13.10.2026 | 21:54:04.291 | 0,560 G | - | - | 252.632,000 | 144.827,890 |
| 13.10.2026 | 21:54:04.291 | 0,560 G | - | - | 252.632,000 | 144.827,890 |
| 13.10.2026 | 21:44:15.054 | 0,560 BZ | 5.000 | 2.800,000 | 252.632,000 | 144.827,890 |
| 13.10.2026 | 21:40:45.509 | 0,560 BZ | 5.000 | 2.800,000 | 247.632,000 | 142.027,890 |
| 13.10.2026 | 21:00:06.226 | 0,570 G | - | - | 242.632,000 | 139.227,890 |
| 13.10.2026 | 20:29:30.442 | 0,570 BZ | 300 | 171,000 | 242.632,000 | 139.227,890 |
| 13.10.2026 | 20:29:17.323 | 0,570 BZ | 300 | 171,000 | 242.332,000 | 139.056,890 |
| 13.10.2026 | 20:00:03.547 | 0,570 G | - | - | 242.032,000 | 138.885,890 |
| 13.10.2026 | 19:00:02.925 | 0,570 G | - | - | 242.032,000 | 138.885,890 |
| 13.10.2026 | 18:01:12.419 | 0,570 BZ | 2.500 | 1.425,000 | 242.032,000 | 138.885,890 |
| 13.10.2026 | 18:00:01.954 | 0,570 G | - | - | 239.532,000 | 137.460,890 |
| 13.10.2026 | 17:52:28.887 | 0,570 BZ | 2.500 | 1.425,000 | 239.532,000 | 137.460,890 |
| 13.10.2026 | 17:27:12.691 | 0,580 BZ | 7.500 | 4.350,000 | 237.032,000 | 136.035,890 |
| 13.10.2026 | 17:00:12.151 | 0,570 G | - | - | 229.532,000 | 131.685,890 |
| 13.10.2026 | 15:59:57.503 | 0,580 BZ | 999 | 579,420 | 228.533,000 | 131.106,470 |
| 13.10.2026 | 15:49:50.777 | 0,580 BZ | 7.500 | 4.350,000 | 227.534,000 | 130.527,050 |
| 13.10.2026 | 15:47:05.746 | 0,570 BZ | 9.550 | 5.443,500 | 220.034,000 | 126.177,050 |
| 13.10.2026 | 15:32:14.829 | 0,540 BZ | 4.350 | 2.349,000 | 210.484,000 | 120.733,550 |
| 13.10.2026 | 14:59:47.807 | 0,560 BZ | 2.000 | 1.120,000 | 206.134,000 | 118.384,550 |
| 13.10.2026 | 14:01:07.371 | 0,560 G | - | - | 204.134,000 | 117.264,550 |
| 13.10.2026 | 13:00:57.734 | 0,570 BZ | 2.000 | 1.140,000 | 204.134,000 | 117.264,550 |
| 13.10.2026 | 13:00:04.563 | 0,570 G | - | - | 202.134,000 | 116.124,550 |
| 13.10.2026 | 12:13:51.015 | 0,570 BZ | 500 | 285,000 | 200.934,000 | 115.440,550 |
| 13.10.2026 | 12:11:48.374 | 0,570 BZ | 500 | 285,000 | 200.434,000 | 115.155,550 |
| 13.10.2026 | 12:04:27.694 | 0,580 BZ | 43.817 | 25.413,860 | 199.934,000 | 114.870,550 |
| 13.10.2026 | 11:46:10.483 | 0,580 BZ | 47.000 | 27.260,000 | 156.117,000 | 89.456,690 |
| 13.10.2026 | 11:45:53.721 | 0,570 BZ | 40.000 | 22.800,000 | 109.117,000 | 62.196,690 |
| 13.10.2026 | 11:28:01.316 | 0,570 BZ | 5.000 | 2.850,000 | 69.117,000 | 39.396,690 |
| 13.10.2026 | 11:16:04.638 | 0,570 BZ | 400 | 228,000 | 64.117,000 | 36.546,690 |
| 13.10.2026 | 11:06:26.221 | 0,570 BZ | 5.417 | 3.087,690 | 63.717,000 | 36.318,690 |
| 13.10.2026 | 10:59:47.749 | 0,570 BZ | 4.500 | 2.565,000 | 58.300,000 | 33.231,000 |
| 13.10.2026 | 10:31:42.179 | 0,570 BZ | 1.100 | 627,000 | 53.800,000 | 30.666,000 |
| 13.10.2026 | 09:42:09.365 | 0,570 BZ | 400 | 228,000 | 52.700,000 | 30.039,000 |
| 13.10.2026 | 09:35:44.163 | 0,570 BZ | 4.000 | 2.280,000 | 52.300,000 | 29.811,000 |
| 13.10.2026 | 09:30:18.684 | 0,570 BZ | 5.000 | 2.850,000 | 48.300,000 | 27.531,000 |
| 13.10.2026 | 09:16:34.538 | 0,570 G | - | - | 43.300,000 | 24.681,000 |
| 13.10.2026 | 09:08:11.549 | 0,570 BZ | 2.000 | 1.140,000 | 43.300,000 | 24.681,000 |
| 13.10.2026 | 09:00:05.646 | 0,570 G | - | - | 41.300,000 | 23.541,000 |
| 13.10.2026 | 08:48:56.906 | 0,570 BZ | 10.000 | 5.700,000 | 41.300,000 | 23.541,000 |
| 13.10.2026 | 08:46:08.690 | 0,570 BZ | 5.000 | 2.850,000 | 31.300,000 | 17.841,000 |
| 13.10.2026 | 08:08:04.014 | 0,570 BZ | 8.000 | 4.560,000 | 26.300,000 | 14.991,000 |
| 13.10.2026 | 08:04:43.805 | 0,570 BZ | 18.300 | 10.431,000 | 18.300,000 | 10.431,000 |
| 12.10.2026 | 21:54:03.571 | 0,580 G | - | - | 2.491.695,000 | 1.383.514,300 |
| 12.10.2026 | 21:54:03.571 | 0,580 G | - | - | 2.491.695,000 | 1.383.514,300 |
| 12.10.2026 | 21:43:40.461 | 0,580 BZ | 7.500 | 4.350,000 | 2.491.695,000 | 1.383.514,300 |
| 12.10.2026 | 21:42:24.043 | 0,580 BZ | 7.500 | 4.350,000 | 2.484.195,000 | 1.379.164,300 |
| 12.10.2026 | 21:41:17.624 | 0,580 BZ | 7.500 | 4.350,000 | 2.476.695,000 | 1.374.814,300 |
| 12.10.2026 | 21:40:33.747 | 0,580 BZ | 7.500 | 4.350,000 | 2.469.195,000 | 1.370.464,300 |
| 12.10.2026 | 21:35:42.569 | 0,580 BZ | 3.000 | 1.740,000 | 2.461.695,000 | 1.366.114,300 |
| 12.10.2026 | 21:18:27.588 | 0,570 BZ | 6.300 | 3.591,000 | 2.458.695,000 | 1.364.374,300 |
| 12.10.2026 | 21:17:06.124 | 0,570 BZ | 5.000 | 2.850,000 | 2.452.395,000 | 1.360.783,300 |
| 12.10.2026 | 21:10:58.470 | 0,570 BZ | 1.300 | 741,000 | 2.447.395,000 | 1.357.933,300 |
| 12.10.2026 | 21:06:45.680 | 0,570 BZ | 5.000 | 2.850,000 | 2.446.095,000 | 1.357.192,300 |
| 12.10.2026 | 21:06:36.552 | 0,570 BZ | 5.000 | 2.850,000 | 2.441.095,000 | 1.354.342,300 |
| 12.10.2026 | 21:06:31.681 | 0,570 BZ | 17.800 | 10.146,000 | 2.436.095,000 | 1.351.492,300 |
| 12.10.2026 | 21:05:44.978 | 0,570 BZ | 5.000 | 2.850,000 | 2.418.295,000 | 1.341.346,300 |
| 12.10.2026 | 20:59:20.123 | 0,570 BZ | 400 | 228,000 | 2.413.295,000 | 1.338.496,300 |
| 12.10.2026 | 20:55:45.083 | 0,570 BZ | 400 | 228,000 | 2.412.895,000 | 1.338.268,300 |
| 12.10.2026 | 20:28:20.214 | 0,570 BZ | 2.000 | 1.140,000 | 2.412.495,000 | 1.338.040,300 |
| 12.10.2026 | 20:26:08.971 | 0,570 BZ | 2.000 | 1.140,000 | 2.410.495,000 | 1.336.900,300 |
| 12.10.2026 | 20:25:40.491 | 0,570 BZ | 750 | 427,500 | 2.408.495,000 | 1.335.760,300 |
| 12.10.2026 | 20:23:35.653 | 0,570 BZ | 750 | 427,500 | 2.407.745,000 | 1.335.332,800 |
| 12.10.2026 | 20:15:58.753 | 0,570 BZ | 5.000 | 2.850,000 | 2.406.995,000 | 1.334.905,300 |
| 12.10.2026 | 20:11:42.739 | 0,570 BZ | 6.500 | 3.705,000 | 2.401.995,000 | 1.332.055,300 |
| 12.10.2026 | 20:11:21.901 | 0,560 BZ | 1.500 | 840,000 | 2.395.495,000 | 1.328.350,300 |
| 12.10.2026 | 20:06:28.547 | 0,560 BZ | 5.000 | 2.800,000 | 2.393.995,000 | 1.327.510,300 |
| 12.10.2026 | 20:05:13.284 | 0,570 BZ | 23.041 | 13.133,370 | 2.388.995,000 | 1.324.710,300 |
| 12.10.2026 | 20:00:03.537 | 0,560 G | - | - | 2.365.954,000 | 1.311.576,930 |
| 12.10.2026 | 19:40:38.352 | 0,560 BZ | 4.100 | 2.296,000 | 2.365.954,000 | 1.311.576,930 |
| 12.10.2026 | 19:39:00.554 | 0,560 BZ | 1.000 | 560,000 | 2.361.854,000 | 1.309.280,930 |
| 12.10.2026 | 19:30:28.283 | 0,560 BZ | 6.000 | 3.360,000 | 2.360.854,000 | 1.308.720,930 |
| 12.10.2026 | 19:27:36.768 | 0,560 BZ | 1.940 | 1.086,400 | 2.354.854,000 | 1.305.360,930 |
| 12.10.2026 | 19:27:00.698 | 0,560 BZ | 5.000 | 2.800,000 | 2.352.914,000 | 1.304.274,530 |
| 12.10.2026 | 19:24:42.811 | 0,560 BZ | 5.000 | 2.800,000 | 2.347.914,000 | 1.301.474,530 |
| 12.10.2026 | 19:05:39.434 | 0,560 BZ | 1.000 | 560,000 | 2.342.913,000 | 1.298.673,970 |
| 12.10.2026 | 18:54:57.009 | 0,560 BZ | 51.300 | 28.728,000 | 2.340.913,000 | 1.297.553,970 |
| 12.10.2026 | 18:53:29.565 | 0,560 BZ | 7.500 | 4.200,000 | 2.289.613,000 | 1.268.825,970 |
| 12.10.2026 | 18:49:21.840 | 0,560 BZ | 1.000 | 560,000 | 2.282.113,000 | 1.264.625,970 |
| 12.10.2026 | 18:45:39.933 | 0,560 BZ | 2.800 | 1.568,000 | 2.281.113,000 | 1.264.065,970 |
| 12.10.2026 | 18:43:11.607 | 0,560 BZ | 2.500 | 1.400,000 | 2.278.313,000 | 1.262.497,970 |
| 12.10.2026 | 18:42:54.675 | 0,560 BZ | 4.000 | 2.240,000 | 2.275.813,000 | 1.261.097,970 |
| 12.10.2026 | 18:35:58.407 | 0,560 BZ | 4.999 | 2.799,440 | 2.271.813,000 | 1.258.857,970 |
| 12.10.2026 | 18:34:09.443 | 0,560 BZ | 1 | 0,560 | 2.266.814,000 | 1.256.058,530 |
| 12.10.2026 | 18:32:26.189 | 0,560 BZ | 5.000 | 2.800,000 | 2.266.813,000 | 1.256.057,970 |
| 12.10.2026 | 18:30:32.507 | 0,560 BZ | 4.000 | 2.240,000 | 2.261.813,000 | 1.253.257,970 |
| 12.10.2026 | 18:29:49.927 | 0,560 BZ | 5.000 | 2.800,000 | 2.257.813,000 | 1.251.017,970 |
| 12.10.2026 | 18:28:26.607 | 0,560 BZ | 7.500 | 4.200,000 | 2.252.813,000 | 1.248.217,970 |
| 12.10.2026 | 18:28:23.447 | 0,560 BZ | 2.000 | 1.120,000 | 2.245.313,000 | 1.244.017,970 |
| 12.10.2026 | 18:22:30.089 | 0,560 BZ | 5.000 | 2.800,000 | 2.243.313,000 | 1.242.897,970 |
| 12.10.2026 | 18:21:41.535 | 0,560 BZ | 1.850 | 1.036,000 | 2.238.313,000 | 1.240.097,970 |
| 12.10.2026 | 18:21:15.343 | 0,560 BZ | 7.500 | 4.200,000 | 2.236.463,000 | 1.239.061,970 |
| 12.10.2026 | 18:20:34.114 | 0,560 BZ | 1.000 | 560,000 | 2.228.963,000 | 1.234.861,970 |
| 12.10.2026 | 18:18:33.329 | 0,560 BZ | 5.000 | 2.800,000 | 2.227.963,000 | 1.234.301,970 |
| 12.10.2026 | 18:17:54.348 | 0,560 BZ | 5.000 | 2.800,000 | 2.222.963,000 | 1.231.501,970 |
| 12.10.2026 | 18:14:40.979 | 0,560 BZ | 5.800 | 3.248,000 | 2.217.963,000 | 1.228.701,970 |