Vonovia SE/OS/Call [30]/MS
WKN MJ2G1M
ISIN DE000MJ2G1M5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 18:35:05.568 | 0,460 G | - | - | 566.834,000 | 276.909,270 |
| 11.07.2025 | 18:35:05.568 | 0,460 G | - | - | 566.834,000 | 276.909,270 |
| 11.07.2025 | 17:49:59.271 | 0,480 BZ | 550 | 264,000 | 566.834,000 | 276.909,270 |
| 11.07.2025 | 17:47:18.649 | 0,480 BZ | 550 | 264,000 | 566.284,000 | 276.645,270 |
| 11.07.2025 | 17:22:15.734 | 0,480 BZ | 3.900 | 1.872,000 | 565.734,000 | 276.381,270 |
| 11.07.2025 | 17:15:09.590 | 0,470 BZ | 3.900 | 1.833,000 | 561.834,000 | 274.509,270 |
| 11.07.2025 | 16:04:51.637 | 0,450 BZ | 12.050 | 5.422,500 | 557.934,000 | 272.676,270 |
| 11.07.2025 | 15:53:17.856 | 0,440 BZ | 12.050 | 5.302,000 | 545.884,000 | 267.253,770 |
| 11.07.2025 | 15:32:53.263 | 0,460 BZ | 3.500 | 1.610,000 | 533.834,000 | 261.951,770 |
| 11.07.2025 | 15:18:29.520 | 0,470 BZ | 3.500 | 1.645,000 | 530.334,000 | 260.341,770 |
| 11.07.2025 | 15:17:24.719 | 0,440 BZ | 1.000 | 440,000 | 526.834,000 | 258.696,770 |
| 11.07.2025 | 15:09:24.288 | 0,430 BZ | 1.000 | 430,000 | 525.834,000 | 258.256,770 |
| 11.07.2025 | 15:05:22.632 | 0,430 BZ | 5.800 | 2.494,000 | 524.834,000 | 257.826,770 |
| 11.07.2025 | 15:05:12.712 | 0,420 BZ | 8.100 | 3.402,000 | 519.034,000 | 255.332,770 |
| 11.07.2025 | 14:45:59.810 | 0,430 BZ | 20.583 | 8.850,690 | 510.934,000 | 251.930,770 |
| 11.07.2025 | 14:41:11.819 | 0,420 BZ | 19.650 | 8.253,000 | 490.351,000 | 243.080,080 |
| 11.07.2025 | 14:01:01.548 | 0,420 BZ | 7.000 | 2.940,000 | 470.701,000 | 234.827,080 |
| 11.07.2025 | 13:45:15.506 | 0,470 BZ | 7.200 | 3.384,000 | 463.701,000 | 231.887,080 |
| 11.07.2025 | 12:27:24.284 | 0,500 BZ | 400 | 200,000 | 456.501,000 | 228.503,080 |
| 11.07.2025 | 12:27:18.849 | 0,500 BZ | 400 | 200,000 | 456.101,000 | 228.303,080 |
| 11.07.2025 | 12:16:34.941 | 0,490 BZ | 2.135 | 1.046,150 | 453.901,000 | 227.257,080 |
| 11.07.2025 | 12:14:01.702 | 0,480 G | - | - | 451.766,000 | 226.210,930 |
| 11.07.2025 | 10:57:18.836 | 0,480 BZ | 1.000 | 480,000 | 451.766,000 | 226.210,930 |
| 11.07.2025 | 10:48:33.459 | 0,480 BZ | 6.250 | 3.000,000 | 450.766,000 | 225.730,930 |
| 11.07.2025 | 10:38:30.092 | 0,489 BZ | 2.000 | 978,000 | 444.516,000 | 222.730,930 |
| 11.07.2025 | 10:35:32.948 | 0,481 BZ | 3.830 | 1.842,230 | 442.516,000 | 221.752,930 |
| 11.07.2025 | 10:21:24.036 | 0,480 BZ | 6.000 | 2.880,000 | 438.686,000 | 219.910,700 |
| 11.07.2025 | 10:21:13.463 | 0,470 BZ | 6.000 | 2.820,000 | 432.686,000 | 217.030,700 |
| 11.07.2025 | 10:06:26.706 | 0,520 BZ | 300 | 156,000 | 426.686,000 | 214.210,700 |
| 11.07.2025 | 09:55:15.917 | 0,490 BZ | 1.500 | 735,000 | 426.386,000 | 214.054,700 |
| 11.07.2025 | 09:50:10.241 | 0,500 BZ | 3.000 | 1.500,000 | 424.886,000 | 213.319,700 |
| 11.07.2025 | 09:27:58.822 | 0,490 BZ | 15.987 | 7.833,630 | 421.886,000 | 211.819,700 |
| 11.07.2025 | 09:27:53.955 | 0,490 BZ | 20.000 | 9.800,000 | 405.899,000 | 203.986,070 |
| 11.07.2025 | 09:26:32.189 | 0,490 BZ | 20.000 | 9.800,000 | 385.899,000 | 194.186,070 |
| 11.07.2025 | 09:26:24.924 | 0,490 BZ | 20.000 | 9.800,000 | 365.899,000 | 184.386,070 |
| 11.07.2025 | 09:19:14.188 | 0,500 BZ | 25.000 | 12.500,000 | 345.899,000 | 174.586,070 |
| 11.07.2025 | 09:18:53.992 | 0,500 BZ | 29.000 | 14.500,000 | 320.899,000 | 162.086,070 |
| 11.07.2025 | 09:18:11.157 | 0,500 BZ | 21.200 | 10.600,000 | 291.899,000 | 147.586,070 |
| 11.07.2025 | 09:15:42.342 | 0,500 BZ | 20.000 | 10.000,000 | 270.699,000 | 136.986,070 |
| 11.07.2025 | 09:15:38.566 | 0,500 BZ | 20.000 | 10.000,000 | 250.699,000 | 126.986,070 |
| 11.07.2025 | 09:08:36.293 | 0,480 BZ | 16.478 | 7.909,440 | 230.699,000 | 116.986,070 |
| 11.07.2025 | 09:08:24.804 | 0,490 BZ | 12.166 | 5.961,340 | 214.221,000 | 109.076,630 |
| 11.07.2025 | 09:08:18.568 | 0,500 BZ | 9.000 | 4.500,000 | 202.055,000 | 103.115,290 |
| 11.07.2025 | 09:03:27.062 | 0,510 BZ | 180.343 | 91.974,930 | 193.055,000 | 98.615,290 |
| 11.07.2025 | 09:00:32.419 | 0,550 BZ | 500 | 275,000 | 12.712,000 | 6.640,360 |
| 11.07.2025 | 08:30:41.276 | 0,560 BZ | 500 | 280,000 | 12.212,000 | 6.365,360 |
| 11.07.2025 | 08:03:09.200 | 0,530 BZ | 3.112 | 1.649,360 | 11.712,000 | 6.085,360 |
| 11.07.2025 | 08:02:58.824 | 0,510 BZ | 6.000 | 3.060,000 | 8.600,000 | 4.436,000 |
| 11.07.2025 | 08:00:28.893 | 0,520 BZ | 2.000 | 1.040,000 | 2.600,000 | 1.376,000 |
| 11.07.2025 | 08:00:24.001 | 0,560 BZ | 600 | 336,000 | 600,000 | 336,000 |
| 10.07.2025 | 19:44:41.089 | 0,590 BZ | 800 | 472,000 | 884.072,000 | 505.715,410 |
| 10.07.2025 | 19:44:41.089 | 0,590 BZ | 800 | 472,000 | 884.072,000 | 505.715,410 |
| 10.07.2025 | 19:44:36.103 | 0,590 BZ | 800 | 472,000 | 883.272,000 | 505.243,410 |
| 10.07.2025 | 16:46:21.493 | 0,590 BZ | 1.650 | 973,500 | 882.472,000 | 504.771,410 |
| 10.07.2025 | 16:26:30.201 | 0,610 BZ | 1.650 | 1.006,500 | 880.822,000 | 503.797,910 |
| 10.07.2025 | 15:32:14.239 | 0,570 BZ | 83.159 | 47.400,630 | 879.172,000 | 502.791,410 |
| 10.07.2025 | 15:23:40.934 | 0,570 BZ | 75.000 | 42.750,000 | 796.013,000 | 455.390,780 |
| 10.07.2025 | 15:21:10.114 | 0,570 BZ | 2.000 | 1.140,000 | 721.013,000 | 412.640,780 |
| 10.07.2025 | 14:31:58.002 | 0,550 BZ | 10.000 | 5.500,000 | 719.013,000 | 411.500,780 |
| 10.07.2025 | 12:29:26.602 | 0,560 G | - | - | 709.013,000 | 406.000,780 |
| 10.07.2025 | 12:24:25.215 | 0,560 BZ | 75.000 | 42.000,000 | 709.013,000 | 406.000,780 |
| 10.07.2025 | 12:24:20.581 | 0,560 BZ | 75.000 | 42.000,000 | 634.013,000 | 364.000,780 |
| 10.07.2025 | 12:15:25.100 | 0,570 BZ | 75.000 | 42.750,000 | 559.013,000 | 322.000,780 |
| 10.07.2025 | 12:14:02.916 | 0,570 BZ | 17.557 | 10.007,490 | 484.013,000 | 279.250,780 |
| 10.07.2025 | 12:05:50.866 | 0,570 BZ | 303.852 | 173.195,640 | 466.456,000 | 269.243,290 |
| 10.07.2025 | 11:15:09.724 | 0,560 BZ | 250 | 140,000 | 162.604,000 | 96.047,650 |
| 10.07.2025 | 10:47:56.085 | 0,560 BZ | 70.000 | 39.200,000 | 162.354,000 | 95.907,650 |
| 10.07.2025 | 10:30:18.960 | 0,570 BZ | 300 | 171,000 | 92.354,000 | 56.707,650 |
| 10.07.2025 | 10:29:47.285 | 0,560 BZ | 300 | 168,000 | 92.054,000 | 56.536,650 |
| 10.07.2025 | 10:26:58.790 | 0,570 BZ | 2.622 | 1.494,540 | 91.754,000 | 56.368,650 |
| 10.07.2025 | 09:44:40.670 | 0,580 BZ | 2.622 | 1.520,760 | 89.132,000 | 54.874,110 |
| 10.07.2025 | 09:30:25.713 | 0,590 BZ | 3.155 | 1.861,450 | 86.510,000 | 53.353,350 |
| 10.07.2025 | 09:29:10.719 | 0,590 BZ | 400 | 236,000 | 83.355,000 | 51.491,900 |
| 10.07.2025 | 09:26:00.105 | 0,580 BZ | 3.555 | 2.061,900 | 82.955,000 | 51.255,900 |
| 10.07.2025 | 09:06:12.064 | 0,610 BZ | 15.000 | 9.150,000 | 79.400,000 | 49.194,000 |
| 10.07.2025 | 09:06:09.307 | 0,610 BZ | 20.000 | 12.200,000 | 64.400,000 | 40.044,000 |
| 10.07.2025 | 09:04:27.793 | 0,630 BZ | 35.000 | 22.050,000 | 44.400,000 | 27.844,000 |
| 10.07.2025 | 09:00:47.975 | 0,640 BZ | 1.200 | 768,000 | 9.400,000 | 5.794,000 |
| 10.07.2025 | 09:00:28.795 | 0,630 BZ | 4.700 | 2.961,000 | 8.200,000 | 5.026,000 |
| 10.07.2025 | 08:00:02.583 | 0,590 BZ | 3.500 | 2.065,000 | 3.500,000 | 2.065,000 |
| 09.07.2025 | 20:53:15.526 | 0,600 BZ | 1.750 | 1.050,000 | 375.503,000 | 202.815,540 |
| 09.07.2025 | 20:53:15.526 | 0,600 BZ | 1.750 | 1.050,000 | 375.503,000 | 202.815,540 |
| 09.07.2025 | 20:05:45.879 | 0,580 G | - | - | 373.753,000 | 201.765,540 |
| 09.07.2025 | 19:44:35.219 | 0,590 BZ | 1.750 | 1.032,500 | 373.753,000 | 201.765,540 |
| 09.07.2025 | 18:38:40.338 | 0,580 BZ | 3.500 | 2.030,000 | 372.003,000 | 200.733,040 |
| 09.07.2025 | 18:38:33.738 | 0,590 BZ | 2.500 | 1.475,000 | 368.503,000 | 198.703,040 |
| 09.07.2025 | 18:06:35.037 | 0,580 BZ | 1.000 | 580,000 | 366.003,000 | 197.228,040 |
| 09.07.2025 | 17:24:46.184 | 0,590 BZ | 17.304 | 10.209,360 | 365.003,000 | 196.648,040 |
| 09.07.2025 | 17:17:45.906 | 0,590 BZ | 12.500 | 7.375,000 | 347.699,000 | 186.438,680 |
| 09.07.2025 | 16:53:37.350 | 0,590 BZ | 4.000 | 2.360,000 | 335.199,000 | 179.063,680 |
| 09.07.2025 | 15:46:53.358 | 0,560 BZ | 23.785 | 13.319,600 | 331.199,000 | 176.703,680 |
| 09.07.2025 | 15:46:10.092 | 0,560 G | - | - | 307.414,000 | 163.384,080 |
| 09.07.2025 | 15:24:51.052 | 0,560 BZ | 1.760 | 985,600 | 307.414,000 | 163.384,080 |
| 09.07.2025 | 14:18:56.597 | 0,530 BZ | 2.000 | 1.060,000 | 305.654,000 | 162.398,480 |
| 09.07.2025 | 13:34:54.120 | 0,520 BZ | 30.000 | 15.600,000 | 303.654,000 | 161.338,480 |
| 09.07.2025 | 13:34:49.039 | 0,520 BZ | 30.000 | 15.600,000 | 273.654,000 | 145.738,480 |
| 09.07.2025 | 13:15:10.619 | 0,530 BZ | 40.000 | 21.200,000 | 243.654,000 | 130.138,480 |
| 09.07.2025 | 13:03:46.683 | 0,530 BZ | 2.000 | 1.060,000 | 203.654,000 | 108.938,480 |
| 09.07.2025 | 12:20:43.713 | 0,540 G | - | - | 201.654,000 | 107.878,480 |
| 09.07.2025 | 12:17:53.373 | 0,550 BZ | 1.000 | 550,000 | 201.654,000 | 107.878,480 |