Vonovia SE/OS/Call [29]/MS
WKN MJ7JLS
ISIN DE000MJ7JLS9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 21:19:20.687 | 0,280 BZ | 1.250 | 350,000 | 475.592,000 | 130.389,160 |
| 21.08.2025 | 21:19:20.687 | 0,280 BZ | 1.250 | 350,000 | 475.592,000 | 130.389,160 |
| 21.08.2025 | 21:16:30.105 | 0,280 BZ | 1.250 | 350,000 | 474.342,000 | 130.039,160 |
| 21.08.2025 | 20:55:20.672 | 0,280 BZ | 5.000 | 1.400,000 | 473.092,000 | 129.689,160 |
| 21.08.2025 | 20:53:28.144 | 0,280 BZ | 5.000 | 1.400,000 | 468.092,000 | 128.289,160 |
| 21.08.2025 | 19:24:29.468 | 0,260 G | - | - | 463.092,000 | 126.889,160 |
| 21.08.2025 | 17:56:23.862 | 0,280 BZ | 15.200 | 4.256,000 | 463.092,000 | 126.889,160 |
| 21.08.2025 | 17:55:57.049 | 0,280 BZ | 7.500 | 2.100,000 | 447.892,000 | 122.633,160 |
| 21.08.2025 | 17:53:59.698 | 0,280 BZ | 7.700 | 2.156,000 | 440.392,000 | 120.533,160 |
| 21.08.2025 | 17:45:12.880 | 0,280 BZ | 16.250 | 4.550,000 | 432.692,000 | 118.377,160 |
| 21.08.2025 | 17:43:47.555 | 0,260 G | - | - | 416.442,000 | 113.827,160 |
| 21.08.2025 | 17:17:48.144 | 0,280 BZ | 1.250 | 350,000 | 416.442,000 | 113.827,160 |
| 21.08.2025 | 17:06:21.132 | 0,280 BZ | 5.000 | 1.400,000 | 415.192,000 | 113.477,160 |
| 21.08.2025 | 16:47:49.054 | 0,280 BZ | 2.000 | 560,000 | 410.192,000 | 112.077,160 |
| 21.08.2025 | 16:43:01.143 | 0,280 BZ | 1.800 | 504,000 | 408.192,000 | 111.517,160 |
| 21.08.2025 | 16:40:15.392 | 0,280 BZ | 700 | 196,000 | 406.392,000 | 111.013,160 |
| 21.08.2025 | 16:27:31.296 | 0,280 BZ | 2.000 | 560,000 | 405.692,000 | 110.817,160 |
| 21.08.2025 | 16:24:39.660 | 0,280 BZ | 3.500 | 980,000 | 403.692,000 | 110.257,160 |
| 21.08.2025 | 16:22:01.129 | 0,280 BZ | 1.000 | 280,000 | 400.192,000 | 109.277,160 |
| 21.08.2025 | 16:18:28.618 | 0,280 BZ | 1.000 | 280,000 | 399.192,000 | 108.997,160 |
| 21.08.2025 | 16:11:19.041 | 0,280 BZ | 7.050 | 1.974,000 | 398.192,000 | 108.717,160 |
| 21.08.2025 | 16:09:40.133 | 0,280 BZ | 900 | 252,000 | 391.142,000 | 106.743,160 |
| 21.08.2025 | 15:54:40.820 | 0,270 BZ | 5.000 | 1.350,000 | 390.242,000 | 106.491,160 |
| 21.08.2025 | 15:49:24.682 | 0,270 BZ | 1.150 | 310,500 | 385.242,000 | 105.141,160 |
| 21.08.2025 | 15:31:11.733 | 0,270 BZ | 2.000 | 540,000 | 384.092,000 | 104.830,660 |
| 21.08.2025 | 15:31:06.584 | 0,280 BZ | 2.000 | 560,000 | 382.092,000 | 104.290,660 |
| 21.08.2025 | 15:17:37.704 | 0,260 G | - | - | 380.092,000 | 103.730,660 |
| 21.08.2025 | 15:14:25.620 | 0,280 BZ | 200 | 56,000 | 380.092,000 | 103.730,660 |
| 21.08.2025 | 14:57:38.689 | 0,270 BZ | 100 | 27,000 | 379.892,000 | 103.674,660 |
| 21.08.2025 | 14:32:26.146 | 0,270 BZ | 100 | 27,000 | 379.792,000 | 103.647,660 |
| 21.08.2025 | 14:21:12.697 | 0,270 BZ | 15.810 | 4.268,700 | 379.692,000 | 103.620,660 |
| 21.08.2025 | 14:14:43.168 | 0,270 BZ | 3.000 | 810,000 | 363.882,000 | 99.351,960 |
| 21.08.2025 | 14:11:35.200 | 0,270 BZ | 3.700 | 999,000 | 360.882,000 | 98.541,960 |
| 21.08.2025 | 14:07:22.966 | 0,270 BZ | 20.000 | 5.400,000 | 357.182,000 | 97.542,960 |
| 21.08.2025 | 14:03:49.143 | 0,270 BZ | 110 | 29,700 | 337.182,000 | 92.142,960 |
| 21.08.2025 | 13:53:14.172 | 0,270 BZ | 9.000 | 2.430,000 | 337.072,000 | 92.113,260 |
| 21.08.2025 | 13:50:03.354 | 0,270 BZ | 37.675 | 10.172,250 | 328.072,000 | 89.683,260 |
| 21.08.2025 | 13:16:04.134 | 0,270 BZ | 3.700 | 999,000 | 290.397,000 | 79.511,010 |
| 21.08.2025 | 13:15:29.760 | 0,270 BZ | 1.000 | 270,000 | 286.697,000 | 78.512,010 |
| 21.08.2025 | 13:09:13.357 | 0,270 BZ | 2.500 | 675,000 | 285.697,000 | 78.242,010 |
| 21.08.2025 | 13:08:42.146 | 0,270 BZ | 2.565 | 692,550 | 283.197,000 | 77.567,010 |
| 21.08.2025 | 12:53:24.135 | 0,270 BZ | 5.000 | 1.350,000 | 280.632,000 | 76.874,460 |
| 21.08.2025 | 12:52:38.229 | 0,270 BZ | 9.999 | 2.699,730 | 275.632,000 | 75.524,460 |
| 21.08.2025 | 12:48:42.135 | 0,270 BZ | 5.900 | 1.593,000 | 265.633,000 | 72.824,730 |
| 21.08.2025 | 12:48:21.134 | 0,270 BZ | 5.900 | 1.593,000 | 259.733,000 | 71.231,730 |
| 21.08.2025 | 12:47:57.205 | 0,270 BZ | 1.111 | 299,970 | 253.833,000 | 69.638,730 |
| 21.08.2025 | 12:31:29.038 | 0,270 BZ | 24.200 | 6.534,000 | 252.722,000 | 69.338,760 |
| 21.08.2025 | 12:25:20.081 | 0,270 BZ | 2.000 | 540,000 | 228.522,000 | 62.804,760 |
| 21.08.2025 | 12:13:59.143 | 0,270 BZ | 3.000 | 810,000 | 226.522,000 | 62.264,760 |
| 21.08.2025 | 12:08:37.903 | 0,270 BZ | 1.800 | 486,000 | 223.522,000 | 61.454,760 |
| 21.08.2025 | 11:56:49.159 | 0,270 BZ | 4.000 | 1.080,000 | 221.722,000 | 60.968,760 |
| 21.08.2025 | 11:54:11.163 | 0,270 BZ | 9.000 | 2.430,000 | 217.722,000 | 59.888,760 |
| 21.08.2025 | 11:50:32.130 | 0,270 BZ | 3.400 | 918,000 | 208.722,000 | 57.458,760 |
| 21.08.2025 | 11:49:29.126 | 0,270 BZ | 1.000 | 270,000 | 205.322,000 | 56.540,760 |
| 21.08.2025 | 11:41:04.844 | 0,270 BZ | 55.190 | 14.901,300 | 204.322,000 | 56.270,760 |
| 21.08.2025 | 11:39:11.137 | 0,280 BZ | 10 | 2,800 | 149.132,000 | 41.369,460 |
| 21.08.2025 | 11:39:00.143 | 0,280 BZ | 7.500 | 2.100,000 | 149.122,000 | 41.366,660 |
| 21.08.2025 | 11:38:19.326 | 0,280 BZ | 3.580 | 1.002,400 | 141.622,000 | 39.266,660 |
| 21.08.2025 | 11:28:43.487 | 0,280 BZ | 10.000 | 2.800,000 | 138.042,000 | 38.264,260 |
| 21.08.2025 | 11:26:13.141 | 0,280 BZ | 8.000 | 2.240,000 | 128.042,000 | 35.464,260 |
| 21.08.2025 | 11:25:05.302 | 0,280 BZ | 20.000 | 5.600,000 | 120.042,000 | 33.224,260 |
| 21.08.2025 | 11:24:27.139 | 0,280 BZ | 1.000 | 280,000 | 100.042,000 | 27.624,260 |
| 21.08.2025 | 11:22:13.896 | 0,280 BZ | 5.100 | 1.428,000 | 99.042,000 | 27.344,260 |
| 21.08.2025 | 11:17:38.318 | 0,280 BZ | 3.000 | 840,000 | 93.942,000 | 25.916,260 |
| 21.08.2025 | 11:12:11.449 | 0,270 BZ | 16.400 | 4.428,000 | 90.942,000 | 25.076,260 |
| 21.08.2025 | 11:09:42.986 | 0,280 BZ | 1.786 | 500,080 | 74.542,000 | 20.648,260 |
| 21.08.2025 | 11:07:36.711 | 0,280 BZ | 10.000 | 2.800,000 | 72.756,000 | 20.148,180 |
| 21.08.2025 | 11:02:21.852 | 0,280 BZ | 200 | 56,000 | 62.756,000 | 17.348,180 |
| 21.08.2025 | 11:00:47.305 | 0,270 BZ | 3.800 | 1.026,000 | 62.556,000 | 17.292,180 |
| 21.08.2025 | 10:57:25.974 | 0,270 BZ | 2.500 | 675,000 | 58.756,000 | 16.266,180 |
| 21.08.2025 | 10:56:07.192 | 0,280 BZ | 10.000 | 2.800,000 | 56.256,000 | 15.591,180 |
| 21.08.2025 | 10:53:47.033 | 0,280 BZ | 4.000 | 1.120,000 | 46.256,000 | 12.791,180 |
| 21.08.2025 | 10:47:45.309 | 0,280 BZ | 2.500 | 700,000 | 42.256,000 | 11.671,180 |
| 21.08.2025 | 10:40:09.213 | 0,280 BZ | 2.000 | 560,000 | 39.756,000 | 10.971,180 |
| 21.08.2025 | 10:39:41.699 | 0,280 BZ | 2.500 | 700,000 | 37.756,000 | 10.411,180 |
| 21.08.2025 | 10:36:29.314 | 0,280 BZ | 500 | 140,000 | 35.256,000 | 9.711,180 |
| 21.08.2025 | 10:34:36.524 | 0,280 BZ | 4.800 | 1.344,000 | 34.756,000 | 9.571,180 |
| 21.08.2025 | 10:31:34.351 | 0,280 BZ | 1.556 | 435,680 | 29.956,000 | 8.227,180 |
| 21.08.2025 | 10:30:57.353 | 0,280 BZ | 3.800 | 1.064,000 | 28.400,000 | 7.791,500 |
| 21.08.2025 | 10:29:57.810 | 0,280 BZ | 3.550 | 994,000 | 24.600,000 | 6.727,500 |
| 21.08.2025 | 10:25:02.632 | 0,280 BZ | 5.000 | 1.400,000 | 21.050,000 | 5.733,500 |
| 21.08.2025 | 10:22:39.591 | 0,250 G | - | - | 16.050,000 | 4.333,500 |
| 21.08.2025 | 10:22:37.340 | 0,270 BZ | 1.850 | 499,500 | 16.050,000 | 4.333,500 |
| 21.08.2025 | 10:22:22.380 | 0,270 BZ | 8.000 | 2.160,000 | 14.200,000 | 3.834,000 |
| 21.08.2025 | 10:21:26.150 | 0,270 BZ | 1.200 | 324,000 | 6.200,000 | 1.674,000 |
| 21.08.2025 | 10:20:40.820 | 0,270 BZ | 4.000 | 1.080,000 | 5.000,000 | 1.350,000 |
| 21.08.2025 | 10:19:52.367 | 0,270 BZ | 1.000 | 270,000 | 1.000,000 | 270,000 |
| 21.08.2025 | 08:26:28.764 | 0,270 G | - | - | - | - |
| 20.08.2025 | 19:22:35.821 | 0,260 G | - | - | - | - |
| 20.08.2025 | 19:22:35.821 | 0,260 G | - | - | - | - |
| 20.08.2025 | 17:37:07.073 | 0,260 G | - | - | - | - |
| 20.08.2025 | 14:42:32.815 | 0,250 G | - | - | - | - |
| 20.08.2025 | 10:29:22.927 | 0,250 G | - | - | - | - |
| 20.08.2025 | 08:26:04.779 | 0,250 G | - | - | - | - |
| 19.08.2025 | 19:20:44.474 | 0,260 G | - | - | 2.000,000 | 560,000 |
| 19.08.2025 | 19:20:44.474 | 0,260 G | - | - | 2.000,000 | 560,000 |
| 19.08.2025 | 17:29:50.138 | 0,250 G | - | - | 2.000,000 | 560,000 |
| 19.08.2025 | 14:59:05.722 | 0,260 G | - | - | 2.000,000 | 560,000 |
| 19.08.2025 | 12:48:12.874 | 0,280 BZ | 2.000 | 560,000 | 2.000,000 | 560,000 |
| 19.08.2025 | 10:57:25.217 | 0,280 G | - | - | - | - |