Vonovia SE/KO/Call [endlos]/MS
WKN MK2RV9
ISIN DE000MK2RV92
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.06.2025 | 16:41:37.201 | 1,610 BZ | 3 | 4,830 | 6,000 | 9,660 |
| 26.06.2025 | 16:41:37.201 | 1,610 BZ | 3 | 4,830 | 6,000 | 9,660 |
| 26.06.2025 | 16:37:07.920 | 1,610 G | - | - | 3,000 | 4,830 |
| 26.06.2025 | 16:35:15.318 | 1,610 BZ | 3 | 4,830 | 3,000 | 4,830 |
| 26.06.2025 | 13:43:34.478 | 1,630 G | - | - | - | - |
| 26.06.2025 | 10:53:46.784 | 1,630 G | - | - | - | - |
| 25.06.2025 | 21:20:13.712 | 1,600 G | - | - | 26,000 | 42,120 |
| 25.06.2025 | 21:20:13.712 | 1,600 G | - | - | 26,000 | 42,120 |
| 25.06.2025 | 19:07:41.445 | 1,620 BZ | 26 | 42,120 | 26,000 | 42,120 |
| 25.06.2025 | 15:57:43.658 | 1,630 G | - | - | - | - |
| 25.06.2025 | 12:59:59.956 | 1,650 G | - | - | - | - |
| 25.06.2025 | 10:54:02.983 | 1,670 G | - | - | - | - |
| 24.06.2025 | 21:28:26.717 | 1,670 G | - | - | 1.512,000 | 2.539,700 |
| 24.06.2025 | 21:28:26.717 | 1,670 G | - | - | 1.512,000 | 2.539,700 |
| 24.06.2025 | 15:59:46.182 | 1,670 G | - | - | 1.512,000 | 2.539,700 |
| 24.06.2025 | 15:54:20.309 | 1,670 G | - | - | 1.512,000 | 2.539,700 |
| 24.06.2025 | 15:03:00.913 | 1,670 BZ | 50 | 83,500 | 1.512,000 | 2.539,700 |
| 24.06.2025 | 15:00:00.151 | 1,680 BZ | 50 | 84,000 | 1.462,000 | 2.456,200 |
| 24.06.2025 | 13:36:08.864 | 1,670 G | - | - | 1.412,000 | 2.372,200 |
| 24.06.2025 | 13:16:09.526 | 1,690 BZ | 360 | 608,400 | 1.412,000 | 2.372,200 |
| 24.06.2025 | 12:44:33.091 | 1,680 BZ | 360 | 604,800 | 1.052,000 | 1.763,800 |
| 24.06.2025 | 10:20:12.515 | 1,650 G | - | - | 692,000 | 1.159,000 |
| 24.06.2025 | 09:24:54.586 | 1,670 BZ | 290 | 484,300 | 692,000 | 1.159,000 |
| 24.06.2025 | 09:21:34.460 | 1,670 BZ | 290 | 484,300 | 402,000 | 674,700 |
| 24.06.2025 | 09:04:02.011 | 1,700 BZ | 112 | 190,400 | 112,000 | 190,400 |
| 23.06.2025 | 21:36:24.331 | 1,690 BZ | 500 | 845,000 | 2.200,000 | 3.685,000 |
| 23.06.2025 | 21:36:24.331 | 1,690 BZ | 500 | 845,000 | 2.200,000 | 3.685,000 |
| 23.06.2025 | 20:54:09.113 | 1,660 G | - | - | 1.700,000 | 2.840,000 |
| 23.06.2025 | 17:15:01.913 | 1,680 BZ | 400 | 672,000 | 1.700,000 | 2.840,000 |
| 23.06.2025 | 17:11:26.917 | 1,690 BZ | 400 | 676,000 | 1.300,000 | 2.168,000 |
| 23.06.2025 | 15:56:36.252 | 1,660 G | - | - | 900,000 | 1.492,000 |
| 23.06.2025 | 13:36:02.591 | 1,640 G | - | - | 900,000 | 1.492,000 |
| 23.06.2025 | 10:59:38.199 | 1,660 BZ | 200 | 332,000 | 900,000 | 1.492,000 |
| 23.06.2025 | 10:55:00.294 | 1,650 G | - | - | 700,000 | 1.160,000 |
| 23.06.2025 | 10:27:47.475 | 1,650 BZ | 200 | 330,000 | 700,000 | 1.160,000 |
| 23.06.2025 | 08:00:22.705 | 1,660 BZ | 500 | 830,000 | 500,000 | 830,000 |
| 20.06.2025 | 21:27:12.481 | 1,680 G | - | - | 82.959,000 | 141.341,910 |
| 20.06.2025 | 21:27:12.481 | 1,680 G | - | - | 82.959,000 | 141.341,910 |
| 20.06.2025 | 20:42:56.791 | 1,680 BZ | 100 | 168,000 | 82.959,000 | 141.341,910 |
| 20.06.2025 | 19:58:00.641 | 1,690 BZ | 500 | 845,000 | 82.859,000 | 141.173,910 |
| 20.06.2025 | 19:47:46.243 | 1,690 BZ | 250 | 422,500 | 82.359,000 | 140.328,910 |
| 20.06.2025 | 19:41:02.573 | 1,690 BZ | 600 | 1.014,000 | 82.109,000 | 139.906,410 |
| 20.06.2025 | 19:27:13.035 | 1,690 BZ | 300 | 507,000 | 81.509,000 | 138.892,410 |
| 20.06.2025 | 17:47:41.275 | 1,690 BZ | 200 | 338,000 | 81.209,000 | 138.385,410 |
| 20.06.2025 | 17:42:26.322 | 1,690 BZ | 1 | 1,690 | 81.009,000 | 138.047,410 |
| 20.06.2025 | 17:27:35.299 | 1,690 BZ | 300 | 507,000 | 81.008,000 | 138.045,720 |
| 20.06.2025 | 17:21:48.410 | 1,700 BZ | 9.415 | 16.005,500 | 80.708,000 | 137.538,720 |
| 20.06.2025 | 17:21:17.725 | 1,700 BZ | 100 | 170,000 | 71.293,000 | 121.533,220 |
| 20.06.2025 | 17:10:53.313 | 1,700 BZ | 9.000 | 15.300,000 | 71.193,000 | 121.363,220 |
| 20.06.2025 | 16:59:25.407 | 1,700 BZ | 15 | 25,500 | 62.193,000 | 106.063,220 |
| 20.06.2025 | 16:34:26.680 | 1,700 BZ | 400 | 680,000 | 62.178,000 | 106.037,720 |
| 20.06.2025 | 16:23:38.727 | 1,710 BZ | 656 | 1.121,760 | 61.778,000 | 105.357,720 |
| 20.06.2025 | 16:23:34.183 | 1,720 BZ | 356 | 612,320 | 61.122,000 | 104.235,960 |
| 20.06.2025 | 16:18:08.156 | 1,710 BZ | 300 | 513,000 | 60.766,000 | 103.623,640 |
| 20.06.2025 | 16:08:48.328 | 1,710 BZ | 100 | 171,000 | 60.466,000 | 103.110,640 |
| 20.06.2025 | 16:05:12.672 | 1,720 BZ | 100 | 172,000 | 60.366,000 | 102.939,640 |
| 20.06.2025 | 15:57:43.075 | 1,710 BZ | 3.050 | 5.215,500 | 60.266,000 | 102.767,640 |
| 20.06.2025 | 15:54:23.354 | 1,720 BZ | 3.000 | 5.160,000 | 57.216,000 | 97.552,140 |
| 20.06.2025 | 15:53:07.149 | 1,720 BZ | 50 | 86,000 | 54.216,000 | 92.392,140 |
| 20.06.2025 | 15:50:31.457 | 1,710 BZ | 26.918 | 46.029,780 | 54.166,000 | 92.306,140 |
| 20.06.2025 | 15:50:28.577 | 1,710 BZ | 1.000 | 1.710,000 | 27.248,000 | 46.276,360 |
| 20.06.2025 | 15:48:26.530 | 1,710 BZ | 10 | 17,100 | 26.248,000 | 44.566,360 |
| 20.06.2025 | 15:40:03.823 | 1,720 BZ | 3 | 5,160 | 26.238,000 | 44.549,260 |
| 20.06.2025 | 15:39:49.425 | 1,720 BZ | 400 | 688,000 | 26.235,000 | 44.544,100 |
| 20.06.2025 | 15:34:02.071 | 1,700 G | - | - | 25.835,000 | 43.856,100 |
| 20.06.2025 | 15:22:48.137 | 1,710 BZ | 200 | 342,000 | 25.835,000 | 43.856,100 |
| 20.06.2025 | 15:12:45.549 | 1,710 BZ | 200 | 342,000 | 25.635,000 | 43.514,100 |
| 20.06.2025 | 15:07:43.215 | 1,710 BZ | 3 | 5,130 | 25.435,000 | 43.172,100 |
| 20.06.2025 | 14:46:01.851 | 1,710 BZ | 100 | 171,000 | 25.432,000 | 43.166,970 |
| 20.06.2025 | 14:44:03.001 | 1,710 BZ | 3.000 | 5.130,000 | 25.332,000 | 42.995,970 |
| 20.06.2025 | 14:33:56.340 | 1,710 BZ | 250 | 427,500 | 22.332,000 | 37.865,970 |
| 20.06.2025 | 14:29:58.569 | 1,710 BZ | 300 | 513,000 | 22.082,000 | 37.438,470 |
| 20.06.2025 | 14:29:03.443 | 1,710 BZ | 1.850 | 3.163,500 | 21.782,000 | 36.925,470 |
| 20.06.2025 | 14:24:05.505 | 1,700 BZ | 100 | 170,000 | 19.932,000 | 33.761,970 |
| 20.06.2025 | 14:23:51.146 | 1,700 BZ | 200 | 340,000 | 19.832,000 | 33.591,970 |
| 20.06.2025 | 14:14:20.140 | 1,700 BZ | 400 | 680,000 | 19.632,000 | 33.251,970 |
| 20.06.2025 | 14:10:35.146 | 1,700 BZ | 600 | 1.020,000 | 19.232,000 | 32.571,970 |
| 20.06.2025 | 13:59:58.172 | 1,710 BZ | 150 | 256,500 | 18.632,000 | 31.551,970 |
| 20.06.2025 | 13:59:06.228 | 1,710 BZ | 600 | 1.026,000 | 18.482,000 | 31.295,470 |
| 20.06.2025 | 13:37:49.455 | 1,700 BZ | 300 | 510,000 | 17.882,000 | 30.269,470 |
| 20.06.2025 | 13:34:46.927 | 1,700 BZ | 500 | 850,000 | 17.582,000 | 29.759,470 |
| 20.06.2025 | 13:25:38.149 | 1,700 BZ | 10 | 17,000 | 17.082,000 | 28.909,470 |
| 20.06.2025 | 13:20:13.138 | 1,700 BZ | 207 | 351,900 | 17.072,000 | 28.892,470 |
| 20.06.2025 | 13:17:45.362 | 1,700 BZ | 192 | 326,400 | 16.865,000 | 28.540,570 |
| 20.06.2025 | 13:12:49.125 | 1,700 BZ | 1.000 | 1.700,000 | 16.673,000 | 28.214,170 |
| 20.06.2025 | 13:10:05.150 | 1,700 BZ | 10 | 17,000 | 15.673,000 | 26.514,170 |
| 20.06.2025 | 13:08:56.816 | 1,700 BZ | 470 | 799,000 | 15.663,000 | 26.497,170 |
| 20.06.2025 | 13:05:23.678 | 1,700 BZ | 1.200 | 2.040,000 | 15.193,000 | 25.698,170 |
| 20.06.2025 | 12:59:26.944 | 1,700 BZ | 350 | 595,000 | 13.993,000 | 23.658,170 |
| 20.06.2025 | 12:58:05.112 | 1,700 BZ | 650 | 1.105,000 | 13.643,000 | 23.063,170 |
| 20.06.2025 | 12:52:16.219 | 1,690 BZ | 777 | 1.313,130 | 12.993,000 | 21.958,170 |
| 20.06.2025 | 12:51:51.848 | 1,690 BZ | 2.000 | 3.380,000 | 12.216,000 | 20.645,040 |
| 20.06.2025 | 12:50:34.564 | 1,690 BZ | 900 | 1.521,000 | 10.216,000 | 17.265,040 |
| 20.06.2025 | 12:49:27.135 | 1,690 BZ | 700 | 1.183,000 | 9.316,000 | 15.744,040 |
| 20.06.2025 | 12:48:25.347 | 1,690 BZ | 112 | 189,280 | 8.616,000 | 14.561,040 |
| 20.06.2025 | 12:47:50.114 | 1,690 BZ | 200 | 338,000 | 8.504,000 | 14.371,760 |
| 20.06.2025 | 12:46:31.242 | 1,690 BZ | 2.000 | 3.380,000 | 8.304,000 | 14.033,760 |
| 20.06.2025 | 12:45:52.148 | 1,690 BZ | 900 | 1.521,000 | 6.304,000 | 10.653,760 |
| 20.06.2025 | 12:44:54.137 | 1,690 BZ | 1.200 | 2.028,000 | 5.404,000 | 9.132,760 |
| 20.06.2025 | 12:44:08.795 | 1,690 BZ | 2.150 | 3.633,500 | 4.204,000 | 7.104,760 |
