Vonovia SE/KO/Call [endlos]/MS
WKN MJ5RFC
ISIN DE000MJ5RFC2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10:29:36.337 | 0,600 G | - | - | 100.420,000 | 62.752,500 |
| 09.05.2025 | 09:09:30.770 | 0,620 BZ | 37.210 | 23.070,200 | 100.420,000 | 62.752,500 |
| 09.05.2025 | 09:08:52.940 | 0,620 BZ | 12.000 | 7.440,000 | 63.210,000 | 39.682,300 |
| 09.05.2025 | 09:07:51.428 | 0,630 BZ | 49.210 | 31.002,300 | 51.210,000 | 32.242,300 |
| 09.05.2025 | 09:00:25.335 | 0,620 BZ | 2.000 | 1.240,000 | 2.000,000 | 1.240,000 |
| 08.05.2025 | 17:52:55.648 | 0,630 G | - | - | 19.875,000 | 13.128,750 |
| 08.05.2025 | 17:52:55.648 | 0,630 G | - | - | 19.875,000 | 13.128,750 |
| 08.05.2025 | 15:41:45.298 | 0,660 G | - | - | 19.875,000 | 13.128,750 |
| 08.05.2025 | 14:59:16.802 | 0,660 BZ | 2.000 | 1.320,000 | 19.875,000 | 13.128,750 |
| 08.05.2025 | 14:59:10.884 | 0,670 BZ | 2.000 | 1.340,000 | 17.875,000 | 11.808,750 |
| 08.05.2025 | 14:58:31.497 | 0,660 BZ | 5.000 | 3.300,000 | 15.875,000 | 10.468,750 |
| 08.05.2025 | 14:55:56.954 | 0,670 BZ | 5.000 | 3.350,000 | 10.875,000 | 7.168,750 |
| 08.05.2025 | 12:53:45.465 | 0,670 G | - | - | 5.875,000 | 3.818,750 |
| 08.05.2025 | 11:49:22.657 | 0,650 BZ | 3.875 | 2.518,750 | 5.875,000 | 3.818,750 |
| 08.05.2025 | 10:20:22.701 | 0,650 G | - | - | 2.000,000 | 1.300,000 |
| 08.05.2025 | 09:10:26.310 | 0,650 BZ | 2.000 | 1.300,000 | 2.000,000 | 1.300,000 |
| 07.05.2025 | 17:49:24.716 | 0,660 G | - | - | 138.846,000 | 90.099,900 |
| 07.05.2025 | 17:49:24.716 | 0,660 G | - | - | 138.846,000 | 90.099,900 |
| 07.05.2025 | 15:35:54.050 | 0,630 G | - | - | 138.846,000 | 90.099,900 |
| 07.05.2025 | 12:50:35.399 | 0,570 G | - | - | 138.846,000 | 90.099,900 |
| 07.05.2025 | 10:21:35.689 | 0,570 G | - | - | 138.846,000 | 90.099,900 |
| 07.05.2025 | 09:16:03.873 | 0,650 BZ | 5.000 | 3.250,000 | 138.846,000 | 90.099,900 |
| 07.05.2025 | 09:14:32.368 | 0,650 BZ | 6.923 | 4.499,950 | 133.846,000 | 86.849,900 |
| 07.05.2025 | 09:14:28.438 | 0,650 BZ | 20.000 | 13.000,000 | 126.923,000 | 82.349,950 |
| 07.05.2025 | 09:14:16.497 | 0,650 BZ | 15.000 | 9.750,000 | 106.923,000 | 69.349,950 |
| 07.05.2025 | 09:10:12.499 | 0,640 BZ | 15.000 | 9.600,000 | 91.923,000 | 59.599,950 |
| 07.05.2025 | 09:08:50.120 | 0,650 BZ | 56.923 | 36.999,950 | 76.923,000 | 49.999,950 |
| 07.05.2025 | 09:06:29.780 | 0,650 BG | 20.000 | 13.000,000 | 20.000,000 | 13.000,000 |
| 06.05.2025 | 18:25:23.465 | 0,600 BZ | 1.000 | 600,000 | 2.000,000 | 1.200,000 |
| 06.05.2025 | 18:25:23.465 | 0,600 BZ | 1.000 | 600,000 | 2.000,000 | 1.200,000 |
| 06.05.2025 | 18:20:48.038 | 0,600 BZ | 1.000 | 600,000 | 1.000,000 | 600,000 |
| 06.05.2025 | 17:37:58.358 | 0,590 G | - | - | - | - |
| 06.05.2025 | 14:50:38.668 | 0,590 G | - | - | - | - |
| 06.05.2025 | 12:51:39.887 | 0,600 G | - | - | - | - |
| 06.05.2025 | 11:48:49.401 | 0,580 G | - | - | - | - |
| 06.05.2025 | 10:05:50.756 | 0,590 G | - | - | - | - |
| 05.05.2025 | 21:17:42.001 | 0,600 G | - | - | - | - |
| 05.05.2025 | 21:17:42.001 | 0,600 G | - | - | - | - |
| 05.05.2025 | 15:52:42.046 | 0,590 G | - | - | - | - |
| 05.05.2025 | 12:54:32.694 | 0,590 G | - | - | - | - |
| 05.05.2025 | 10:30:34.351 | 0,590 G | - | - | - | - |
| 02.05.2025 | 17:50:27.537 | 0,570 G | - | - | - | - |
| 02.05.2025 | 17:50:27.537 | 0,570 G | - | - | - | - |
| 02.05.2025 | 15:41:35.848 | 0,550 G | - | - | - | - |
| 02.05.2025 | 12:53:05.627 | 0,570 G | - | - | - | - |
| 02.05.2025 | 10:12:00.645 | 0,580 G | - | - | - | - |
| 30.04.2025 | 21:01:36.415 | 0,540 G | - | - | - | - |
| 30.04.2025 | 21:01:36.415 | 0,540 G | - | - | - | - |
| 30.04.2025 | 15:47:50.610 | 0,520 G | - | - | - | - |
| 29.04.2025 | 17:52:28.645 | 0,480 G | - | - | - | - |
| 29.04.2025 | 17:52:28.645 | 0,480 G | - | - | - | - |
| 29.04.2025 | 15:41:42.723 | 0,500 G | - | - | - | - |
| 29.04.2025 | 12:54:15.641 | 0,520 G | - | - | - | - |
| 29.04.2025 | 10:28:44.956 | 0,510 G | - | - | - | - |
| 28.04.2025 | 17:49:38.088 | 0,470 G | - | - | - | - |
| 28.04.2025 | 17:49:38.088 | 0,470 G | - | - | - | - |
| 28.04.2025 | 15:43:09.178 | 0,470 G | - | - | - | - |
| 28.04.2025 | 12:54:44.225 | 0,490 G | - | - | - | - |
| 28.04.2025 | 10:34:25.779 | 0,520 G | - | - | - | - |
| 25.04.2025 | 17:50:53.459 | 0,530 G | - | - | - | - |
| 25.04.2025 | 17:50:53.459 | 0,530 G | - | - | - | - |
| 25.04.2025 | 15:38:17.883 | 0,530 G | - | - | - | - |
| 25.04.2025 | 12:52:03.168 | 0,530 G | - | - | - | - |
| 25.04.2025 | 10:23:58.632 | 0,530 G | - | - | - | - |
| 24.04.2025 | 14:54:05.156 | 0,550 G | - | - | - | - |
| 24.04.2025 | 14:54:05.156 | 0,550 G | - | - | - | - |
| 24.04.2025 | 12:51:19.524 | 0,540 G | - | - | - | - |
| 24.04.2025 | 10:24:38.552 | 0,520 G | - | - | - | - |
| 23.04.2025 | 17:44:42.011 | 0,480 G | - | - | - | - |
| 23.04.2025 | 17:44:42.011 | 0,480 G | - | - | - | - |
| 23.04.2025 | 15:34:52.882 | 0,480 G | - | - | - | - |
| 23.04.2025 | 12:51:03.952 | 0,490 G | - | - | - | - |
| 23.04.2025 | 10:03:28.194 | 0,510 G | - | - | - | - |
| 22.04.2025 | 17:44:20.657 | 0,520 G | - | - | - | - |
| 22.04.2025 | 17:44:20.657 | 0,520 G | - | - | - | - |
| 22.04.2025 | 15:33:57.807 | 0,530 G | - | - | - | - |
| 22.04.2025 | 12:49:45.099 | 0,540 G | - | - | - | - |
| 22.04.2025 | 10:08:17.675 | 0,550 G | - | - | - | - |
| 17.04.2025 | 17:43:30.476 | 0,500 G | - | - | - | - |
| 17.04.2025 | 17:43:30.476 | 0,500 G | - | - | - | - |
| 17.04.2025 | 12:49:48.793 | 0,450 G | - | - | - | - |
| 17.04.2025 | 10:09:28.192 | 0,460 G | - | - | - | - |
| 16.04.2025 | 20:44:49.942 | 0,440 G | - | - | - | - |
| 16.04.2025 | 20:44:49.942 | 0,440 G | - | - | - | - |
| 16.04.2025 | 14:50:33.130 | 0,470 G | - | - | - | - |
| 16.04.2025 | 12:49:54.597 | 0,480 G | - | - | - | - |
| 16.04.2025 | 10:11:46.363 | 0,480 G | - | - | - | - |
| 15.04.2025 | 17:46:45.636 | 0,470 G | - | - | - | - |
| 15.04.2025 | 17:46:45.636 | 0,470 G | - | - | - | - |
| 15.04.2025 | 14:57:43.471 | 0,450 G | - | - | - | - |
| 15.04.2025 | 12:50:28.565 | 0,440 G | - | - | - | - |
| 15.04.2025 | 10:23:33.844 | 0,460 G | - | - | - | - |
| 14.04.2025 | 17:48:32.901 | 0,370 G | - | - | - | - |
| 14.04.2025 | 17:48:32.901 | 0,370 G | - | - | - | - |
| 14.04.2025 | 14:58:43.306 | 0,390 G | - | - | - | - |
| 14.04.2025 | 12:52:27.850 | 0,390 G | - | - | - | - |
| 14.04.2025 | 10:28:21.735 | 0,360 G | - | - | - | - |
| 11.04.2025 | 17:39:11.812 | 0,350 G | - | - | - | - |
| 11.04.2025 | 17:39:11.812 | 0,350 G | - | - | - | - |
| 11.04.2025 | 14:54:26.957 | 0,320 G | - | - | - | - |
