Vonovia SE/OS/Put [19]/MS
WKN MR1MYX
ISIN DE000MR1MYX9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.09.2026 | 10:38:10.494 | 1,140 BZ | 200 | 228,000 | 97.623,000 | 109.264,320 |
| 14.09.2026 | 10:31:00.288 | 1,150 BZ | 5.000 | 5.750,000 | 97.423,000 | 109.036,320 |
| 14.09.2026 | 10:28:24.117 | 1,150 BZ | 850 | 977,500 | 92.423,000 | 103.286,320 |
| 14.09.2026 | 10:22:36.465 | 1,140 BZ | 600 | 684,000 | 91.573,000 | 102.308,820 |
| 14.09.2026 | 10:19:10.054 | 1,140 BZ | 4.000 | 4.560,000 | 85.973,000 | 95.924,820 |
| 14.09.2026 | 10:15:28.559 | 1,140 BZ | 1.200 | 1.368,000 | 81.973,000 | 91.364,820 |
| 14.09.2026 | 10:13:49.252 | 1,140 BZ | 400 | 456,000 | 80.773,000 | 89.996,820 |
| 14.09.2026 | 10:05:33.961 | 1,140 BZ | 345 | 393,300 | 80.373,000 | 89.540,820 |
| 14.09.2026 | 10:04:54.840 | 1,140 BZ | 1.000 | 1.140,000 | 80.028,000 | 89.147,520 |
| 14.09.2026 | 10:02:04.452 | 1,130 BZ | 1.000 | 1.130,000 | 79.028,000 | 88.007,520 |
| 14.09.2026 | 10:01:08.588 | 1,140 BZ | 1.200 | 1.368,000 | 78.028,000 | 86.877,520 |
| 14.09.2026 | 10:00:26.690 | 1,140 BZ | 1.000 | 1.140,000 | 76.828,000 | 85.509,520 |
| 14.09.2026 | 09:58:25.464 | 1,140 BZ | 1.000 | 1.140,000 | 75.828,000 | 84.369,520 |
| 14.09.2026 | 09:56:39.816 | 1,150 BZ | 750 | 862,500 | 74.828,000 | 83.229,520 |
| 14.09.2026 | 09:56:20.386 | 1,150 BZ | 450 | 517,500 | 74.078,000 | 82.367,020 |
| 14.09.2026 | 09:54:44.020 | 1,150 BZ | 1.200 | 1.380,000 | 73.628,000 | 81.849,520 |
| 14.09.2026 | 09:43:54.559 | 1,150 BZ | 1.000 | 1.150,000 | 72.428,000 | 80.469,520 |
| 14.09.2026 | 09:38:15.056 | 1,140 BZ | 1.000 | 1.140,000 | 71.428,000 | 79.319,520 |
| 14.09.2026 | 09:37:57.990 | 1,150 BZ | 10.000 | 11.500,000 | 70.428,000 | 78.179,520 |
| 14.09.2026 | 09:37:39.752 | 1,150 BZ | 1.000 | 1.150,000 | 60.428,000 | 66.679,520 |
| 14.09.2026 | 09:36:51.928 | 1,130 G | - | - | 59.428,000 | 65.529,520 |
| 14.09.2026 | 09:34:38.689 | 1,130 BZ | 265 | 299,450 | 59.428,000 | 65.529,520 |
| 14.09.2026 | 09:21:03.359 | 1,110 BZ | 500 | 555,000 | 59.163,000 | 65.230,070 |
| 14.09.2026 | 09:18:46.536 | 1,110 BZ | 2.000 | 2.220,000 | 58.663,000 | 64.675,070 |
| 14.09.2026 | 09:12:41.984 | 1,100 BZ | 891 | 980,100 | 56.663,000 | 62.455,070 |
| 14.09.2026 | 09:10:46.147 | 1,100 BZ | 10.000 | 11.000,000 | 55.772,000 | 61.474,970 |
| 14.09.2026 | 09:03:33.976 | 1,100 BZ | 1.817 | 1.998,700 | 45.772,000 | 50.474,970 |
| 14.09.2026 | 09:03:03.403 | 1,110 BZ | 3.000 | 3.330,000 | 43.955,000 | 48.476,270 |
| 14.09.2026 | 09:02:20.556 | 1,110 BZ | 6.257 | 6.945,270 | 40.955,000 | 45.146,270 |
| 14.09.2026 | 09:01:58.102 | 1,110 BZ | 5.000 | 5.550,000 | 34.698,000 | 38.201,000 |
| 14.09.2026 | 08:37:55.835 | 1,100 BZ | 350 | 385,000 | 29.698,000 | 32.651,000 |
| 14.09.2026 | 08:29:36.622 | 1,100 BZ | 900 | 990,000 | 29.348,000 | 32.266,000 |
| 14.09.2026 | 08:28:40.701 | 1,100 BZ | 1.091 | 1.200,100 | 28.448,000 | 31.276,000 |
| 14.09.2026 | 08:23:28.109 | 1,100 BZ | 1.000 | 1.100,000 | 27.357,000 | 30.075,900 |
| 14.09.2026 | 08:18:08.525 | 1,100 BZ | 500 | 550,000 | 26.357,000 | 28.975,900 |
| 14.09.2026 | 08:15:19.552 | 1,100 BZ | 600 | 660,000 | 25.857,000 | 28.425,900 |
| 14.09.2026 | 08:11:41.496 | 1,100 BZ | 1.820 | 2.002,000 | 25.257,000 | 27.765,900 |
| 14.09.2026 | 08:09:33.903 | 1,090 BZ | 680 | 741,200 | 23.437,000 | 25.763,900 |
| 14.09.2026 | 08:09:22.748 | 1,090 BZ | 1.000 | 1.090,000 | 22.757,000 | 25.022,700 |
| 14.09.2026 | 08:08:23.407 | 1,100 BZ | 500 | 550,000 | 21.757,000 | 23.932,700 |
| 14.09.2026 | 08:05:06.616 | 1,100 BZ | 21.257 | 23.382,700 | 21.257,000 | 23.382,700 |
| 11.09.2026 | 20:44:16.817 | 1,060 G | - | - | - | - |
| 11.09.2026 | 20:44:16.817 | 1,060 G | - | - | - | - |
| 11.09.2026 | 18:32:52.261 | 1,060 G | - | - | - | - |
| 11.09.2026 | 15:01:37.892 | 1,040 G | - | - | - | - |
| 11.09.2026 | 09:25:14.503 | 1,100 G | - | - | - | - |
| 10.09.2026 | 19:25:44.372 | 1,140 G | - | - | 3.000,000 | 3.390,000 |
| 10.09.2026 | 19:25:44.372 | 1,140 G | - | - | 3.000,000 | 3.390,000 |
| 10.09.2026 | 17:27:38.993 | 1,130 BZ | 3.000 | 3.390,000 | 3.000,000 | 3.390,000 |
| 10.09.2026 | 11:56:34.850 | 0,950 G | - | - | - | - |
| 10.09.2026 | 09:43:26.331 | 0,950 G | - | - | - | - |
| 09.09.2026 | 19:59:14.560 | 0,920 G | - | - | - | - |
| 09.09.2026 | 19:59:14.560 | 0,920 G | - | - | - | - |
| 09.09.2026 | 16:03:24.240 | 0,920 G | - | - | - | - |
| 09.09.2026 | 11:34:30.177 | 0,880 G | - | - | - | - |
| 09.09.2026 | 09:34:49.691 | 0,870 G | - | - | - | - |
| 08.09.2026 | 20:05:23.866 | 0,850 G | - | - | - | - |
| 08.09.2026 | 20:05:23.866 | 0,850 G | - | - | - | - |
| 08.09.2026 | 17:42:11.888 | 0,840 G | - | - | - | - |
| 08.09.2026 | 14:29:40.550 | 0,830 G | - | - | - | - |
| 08.09.2026 | 09:41:11.864 | 0,900 G | - | - | - | - |
| 07.09.2026 | 19:29:56.650 | 0,880 G | - | - | - | - |
| 07.09.2026 | 19:29:56.650 | 0,880 G | - | - | - | - |
| 07.09.2026 | 17:54:55.774 | 0,870 G | - | - | - | - |
| 07.09.2026 | 14:30:09.500 | 0,880 G | - | - | - | - |
| 07.09.2026 | 09:36:40.129 | 0,860 G | - | - | - | - |
| 04.09.2026 | 19:22:03.743 | 0,720 G | - | - | - | - |
| 04.09.2026 | 19:22:03.743 | 0,720 G | - | - | - | - |
| 04.09.2026 | 16:48:28.463 | 0,730 G | - | - | - | - |
| 04.09.2026 | 11:31:00.882 | 0,720 G | - | - | - | - |
| 04.09.2026 | 09:37:26.544 | 0,750 G | - | - | - | - |
| 03.09.2026 | 20:50:41.677 | 0,750 G | - | - | - | - |
| 03.09.2026 | 20:50:41.677 | 0,750 G | - | - | - | - |
| 03.09.2026 | 18:26:56.466 | 0,740 G | - | - | - | - |
| 03.09.2026 | 14:58:14.780 | 0,760 G | - | - | - | - |
| 03.09.2026 | 10:19:36.102 | 0,860 G | - | - | - | - |
| 03.09.2026 | 09:40:33.601 | 0,850 G | - | - | - | - |
| 02.09.2026 | 18:52:40.203 | 0,880 G | - | - | - | - |
| 02.09.2026 | 18:52:40.203 | 0,880 G | - | - | - | - |
| 02.09.2026 | 16:40:06.256 | 0,880 G | - | - | - | - |
| 02.09.2026 | 14:24:54.846 | 0,850 G | - | - | - | - |
| 01.09.2026 | 20:04:08.896 | 0,780 G | - | - | - | - |
| 01.09.2026 | 20:04:08.896 | 0,780 G | - | - | - | - |
| 01.09.2026 | 19:51:17.355 | 0,770 G | - | - | - | - |
| 01.09.2026 | 17:43:44.035 | 0,770 G | - | - | - | - |
| 01.09.2026 | 14:31:14.484 | 0,810 G | - | - | - | - |
| 01.09.2026 | 09:41:21.520 | 0,750 G | - | - | - | - |
| 31.08.2026 | 18:41:37.851 | 0,740 G | - | - | - | - |
| 31.08.2026 | 18:41:37.851 | 0,740 G | - | - | - | - |
| 31.08.2026 | 15:22:10.819 | 0,690 G | - | - | - | - |
| 31.08.2026 | 09:37:58.889 | 0,650 G | - | - | - | - |
| 28.08.2026 | 19:22:08.892 | 0,580 G | - | - | 2.500,000 | 1.450,000 |
| 28.08.2026 | 19:22:08.892 | 0,580 G | - | - | 2.500,000 | 1.450,000 |
| 28.08.2026 | 16:06:25.625 | 0,550 G | - | - | 2.500,000 | 1.450,000 |
| 28.08.2026 | 15:50:12.743 | 0,580 BZ | 2.500 | 1.450,000 | 2.500,000 | 1.450,000 |
| 28.08.2026 | 10:57:58.759 | 0,570 G | - | - | - | - |
| 28.08.2026 | 09:29:24.921 | 0,540 G | - | - | - | - |
| 27.08.2026 | 19:21:58.807 | 0,570 G | - | - | - | - |
| 27.08.2026 | 19:21:58.807 | 0,570 G | - | - | - | - |
| 27.08.2026 | 15:07:44.948 | 0,610 G | - | - | - | - |