Vonovia SE/Faktor/Long [5]/MS
WKN MG0P4D
ISIN DE000MG0P4D5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.06.2025 | 20:46:56.004 | 5,620 G | - | - | 500,000 | 2.895,000 |
| 26.06.2025 | 20:46:56.004 | 5,620 G | - | - | 500,000 | 2.895,000 |
| 26.06.2025 | 14:36:26.838 | 5,700 G | - | - | 500,000 | 2.895,000 |
| 26.06.2025 | 12:42:49.708 | 5,790 BZ | 500 | 2.895,000 | 500,000 | 2.895,000 |
| 26.06.2025 | 11:58:47.887 | 5,680 G | - | - | - | - |
| 26.06.2025 | 11:36:03.414 | 5,650 G | - | - | - | - |
| 25.06.2025 | 16:19:43.818 | 5,730 BZ | 500 | 2.865,000 | 500,000 | 2.865,000 |
| 25.06.2025 | 16:19:43.818 | 5,730 BZ | 500 | 2.865,000 | 500,000 | 2.865,000 |
| 25.06.2025 | 14:42:20.318 | 5,960 G | - | - | - | - |
| 25.06.2025 | 11:59:44.543 | 6,050 G | - | - | - | - |
| 25.06.2025 | 11:35:14.189 | 6,140 G | - | - | - | - |
| 24.06.2025 | 15:51:36.653 | 6,250 G | - | - | - | - |
| 24.06.2025 | 15:51:36.653 | 6,250 G | - | - | - | - |
| 24.06.2025 | 12:54:52.891 | 6,330 G | - | - | - | - |
| 24.06.2025 | 11:14:31.609 | 5,960 G | - | - | - | - |
| 23.06.2025 | 21:28:24.674 | 6,340 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 21:28:24.674 | 6,340 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 16:58:56.313 | 6,360 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 14:42:03.766 | 6,100 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 11:59:26.072 | 6,100 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 11:35:50.621 | 6,110 G | - | - | 750,000 | 4.567,500 |
| 23.06.2025 | 08:02:32.782 | 6,090 BZ | 750 | 4.567,500 | 750,000 | 4.567,500 |
| 20.06.2025 | 16:54:15.361 | 6,450 G | - | - | 5.950,000 | 39.421,500 |
| 20.06.2025 | 16:54:15.361 | 6,450 G | - | - | 5.950,000 | 39.421,500 |
| 20.06.2025 | 16:47:58.369 | 6,490 BZ | 750 | 4.867,500 | 5.950,000 | 39.421,500 |
| 20.06.2025 | 15:53:12.968 | 6,650 BZ | 2.600 | 17.290,000 | 5.200,000 | 34.554,000 |
| 20.06.2025 | 15:52:50.408 | 6,640 BZ | 2.600 | 17.264,000 | 2.600,000 | 17.264,000 |
| 20.06.2025 | 13:57:16.639 | 6,590 G | - | - | - | - |
| 20.06.2025 | 11:51:53.766 | 6,320 G | - | - | - | - |
| 20.06.2025 | 11:35:18.411 | 6,260 G | - | - | - | - |
| 19.06.2025 | 14:43:55.593 | 5,940 G | - | - | 350,000 | 2.089,500 |
| 19.06.2025 | 14:43:55.593 | 5,940 G | - | - | 350,000 | 2.089,500 |
| 19.06.2025 | 12:13:59.220 | 6,000 G | - | - | 350,000 | 2.089,500 |
| 19.06.2025 | 11:36:33.957 | 5,920 G | - | - | 350,000 | 2.089,500 |
| 19.06.2025 | 08:46:57.037 | 5,970 BZ | 350 | 2.089,500 | 350,000 | 2.089,500 |
| 18.06.2025 | 21:18:41.821 | 5,760 G | - | - | 6.500,000 | 38.107,500 |
| 18.06.2025 | 21:18:41.821 | 5,760 G | - | - | 6.500,000 | 38.107,500 |
| 18.06.2025 | 15:53:10.449 | 5,800 G | - | - | 6.500,000 | 38.107,500 |
| 18.06.2025 | 12:52:46.104 | 5,670 G | - | - | 6.500,000 | 38.107,500 |
| 18.06.2025 | 12:09:16.766 | 5,810 BZ | 1.750 | 10.167,500 | 6.500,000 | 38.107,500 |
| 18.06.2025 | 11:39:03.899 | 5,920 G | - | - | 4.750,000 | 27.940,000 |
| 18.06.2025 | 11:09:38.611 | 5,940 BZ | 750 | 4.455,000 | 4.750,000 | 27.940,000 |
| 18.06.2025 | 10:43:12.576 | 5,860 BZ | 2.500 | 14.650,000 | 4.000,000 | 23.485,000 |
| 18.06.2025 | 10:42:08.607 | 5,890 BZ | 1.500 | 8.835,000 | 1.500,000 | 8.835,000 |
| 17.06.2025 | 21:14:15.245 | 5,290 G | - | - | - | - |
| 17.06.2025 | 21:14:15.245 | 5,290 G | - | - | - | - |
| 17.06.2025 | 15:48:54.489 | 5,210 G | - | - | - | - |
| 17.06.2025 | 12:38:29.314 | 5,190 G | - | - | - | - |
| 17.06.2025 | 11:37:29.800 | 5,120 G | - | - | - | - |
| 16.06.2025 | 17:52:32.931 | 5,020 G | - | - | - | - |
| 16.06.2025 | 17:52:32.931 | 5,020 G | - | - | - | - |
| 16.06.2025 | 14:54:37.008 | 4,930 G | - | - | - | - |
| 16.06.2025 | 12:35:47.421 | 4,800 G | - | - | - | - |
| 16.06.2025 | 11:37:20.703 | 4,760 G | - | - | - | - |
| 13.06.2025 | 16:50:44.124 | 4,710 G | - | - | 1.500,000 | 7.155,000 |
| 13.06.2025 | 16:50:44.124 | 4,710 G | - | - | 1.500,000 | 7.155,000 |
| 13.06.2025 | 13:53:53.723 | 4,960 G | - | - | 1.500,000 | 7.155,000 |
| 13.06.2025 | 12:03:39.371 | 4,850 BZ | 500 | 2.425,000 | 1.500,000 | 7.155,000 |
| 13.06.2025 | 11:47:34.996 | 4,810 G | - | - | 1.000,000 | 4.730,000 |
| 13.06.2025 | 11:35:48.601 | 4,750 G | - | - | 1.000,000 | 4.730,000 |
| 13.06.2025 | 08:04:32.846 | 4,730 BZ | 1.000 | 4.730,000 | 1.000,000 | 4.730,000 |
| 12.06.2025 | 17:43:52.943 | 4,800 G | - | - | - | - |
| 12.06.2025 | 17:43:52.943 | 4,800 G | - | - | - | - |
| 12.06.2025 | 14:46:57.305 | 5,060 G | - | - | - | - |
| 12.06.2025 | 12:31:09.687 | 5,090 G | - | - | - | - |
| 12.06.2025 | 11:38:01.039 | 5,040 G | - | - | - | - |
| 11.06.2025 | 20:59:24.105 | 5,650 G | - | - | - | - |
| 11.06.2025 | 20:59:24.105 | 5,650 G | - | - | - | - |
| 11.06.2025 | 15:56:40.499 | 5,700 G | - | - | - | - |
| 11.06.2025 | 12:59:34.670 | 5,750 G | - | - | - | - |
| 11.06.2025 | 11:38:39.962 | 5,850 G | - | - | - | - |
| 10.06.2025 | 17:56:39.193 | 5,690 G | - | - | 1.000,000 | 5.640,000 |
| 10.06.2025 | 17:56:39.193 | 5,690 G | - | - | 1.000,000 | 5.640,000 |
| 10.06.2025 | 15:37:57.216 | 5,660 G | - | - | 1.000,000 | 5.640,000 |
| 10.06.2025 | 15:27:17.783 | 5,640 BZ | 1.000 | 5.640,000 | 1.000,000 | 5.640,000 |
| 10.06.2025 | 12:52:05.848 | 5,670 G | - | - | - | - |
| 10.06.2025 | 11:38:42.495 | 5,680 G | - | - | - | - |
| 09.06.2025 | 16:57:43.784 | 5,570 G | - | - | - | - |
| 09.06.2025 | 16:57:43.784 | 5,570 G | - | - | - | - |
| 09.06.2025 | 12:31:59.887 | 5,720 G | - | - | - | - |
| 09.06.2025 | 11:36:55.707 | 5,760 G | - | - | - | - |
| 06.06.2025 | 20:57:32.634 | 5,560 G | - | - | - | - |
| 06.06.2025 | 20:57:32.634 | 5,560 G | - | - | - | - |
| 06.06.2025 | 14:46:58.049 | 5,610 G | - | - | - | - |
| 06.06.2025 | 12:37:19.664 | 5,750 G | - | - | - | - |
| 06.06.2025 | 11:37:42.584 | 5,770 G | - | - | - | - |
| 05.06.2025 | 15:57:06.671 | 5,520 G | - | - | - | - |
| 05.06.2025 | 15:57:06.671 | 5,520 G | - | - | - | - |
| 05.06.2025 | 15:57:06.671 | 5,520 G | - | - | - | - |
| 05.06.2025 | 15:57:06.671 | 5,520 G | - | - | - | - |
| 05.06.2025 | 13:36:38.300 | 6,020 G | - | - | - | - |
| 05.06.2025 | 13:36:38.300 | 6,020 G | - | - | - | - |
| 05.06.2025 | 11:38:06.933 | 5,740 G | - | - | - | - |
| 05.06.2025 | 11:38:06.933 | 5,740 G | - | - | - | - |
| 04.06.2025 | 16:59:02.131 | 5,650 G | - | - | - | - |
| 04.06.2025 | 16:59:02.131 | 5,650 G | - | - | - | - |
| 04.06.2025 | 14:38:17.195 | 5,820 G | - | - | - | - |
| 04.06.2025 | 12:24:32.043 | 5,600 G | - | - | - | - |
| 04.06.2025 | 11:37:34.092 | 5,590 G | - | - | - | - |
| 03.06.2025 | 17:49:35.447 | 5,480 G | - | - | - | - |
