BP PLC/OS/Call [5,2]/VONT
WKN VG2CAU
ISIN DE000VG2CAU6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.03.2026 | 21:54:31.818 | 0,750 G | - | - | 958.080,000 | 659.694,130 |
| 18.03.2026 | 21:54:31.818 | 0,750 G | - | - | 958.080,000 | 659.694,130 |
| 18.03.2026 | 21:40:10.700 | 0,780 BZ | 500 | 390,000 | 958.080,000 | 659.694,130 |
| 18.03.2026 | 21:36:18.640 | 0,780 BZ | 1.450 | 1.131,000 | 957.580,000 | 659.304,130 |
| 18.03.2026 | 21:30:41.129 | 0,720 G | - | - | 956.130,000 | 658.173,130 |
| 18.03.2026 | 21:26:00.680 | 0,770 BZ | 700 | 539,000 | 956.130,000 | 658.173,130 |
| 18.03.2026 | 21:01:01.064 | 0,710 G | - | - | 955.430,000 | 657.634,130 |
| 18.03.2026 | 20:31:21.724 | 0,720 G | - | - | 955.430,000 | 657.634,130 |
| 18.03.2026 | 20:26:53.680 | 0,770 BZ | 2.000 | 1.540,000 | 955.430,000 | 657.634,130 |
| 18.03.2026 | 20:14:12.014 | 0,760 BZ | 450 | 342,000 | 953.430,000 | 656.094,130 |
| 18.03.2026 | 20:08:50.171 | 0,760 BZ | 1.400 | 1.064,000 | 952.980,000 | 655.752,130 |
| 18.03.2026 | 20:02:19.590 | 0,750 BZ | 810 | 607,500 | 951.580,000 | 654.688,130 |
| 18.03.2026 | 20:01:43.851 | 0,720 G | - | - | 950.770,000 | 654.080,630 |
| 18.03.2026 | 19:57:16.966 | 0,740 BZ | 405 | 299,700 | 950.770,000 | 654.080,630 |
| 18.03.2026 | 19:54:25.208 | 0,740 BZ | 250 | 185,000 | 950.365,000 | 653.780,930 |
| 18.03.2026 | 19:49:06.346 | 0,740 BZ | 9.000 | 6.660,000 | 950.115,000 | 653.595,930 |
| 18.03.2026 | 19:47:14.841 | 0,740 BZ | 9.000 | 6.660,000 | 941.115,000 | 646.935,930 |
| 18.03.2026 | 19:31:07.784 | 0,700 G | - | - | 932.115,000 | 640.275,930 |
| 18.03.2026 | 19:18:22.368 | 0,740 BZ | 684 | 506,160 | 932.115,000 | 640.275,930 |
| 18.03.2026 | 19:16:20.662 | 0,740 BZ | 700 | 518,000 | 931.431,000 | 639.769,770 |
| 18.03.2026 | 19:12:09.609 | 0,700 BZ | 700 | 490,000 | 930.731,000 | 639.251,770 |
| 18.03.2026 | 19:11:55.416 | 0,730 BZ | 700 | 511,000 | 930.031,000 | 638.761,770 |
| 18.03.2026 | 19:02:55.556 | 0,690 G | - | - | 929.331,000 | 638.250,770 |
| 18.03.2026 | 18:57:16.229 | 0,730 BZ | 700 | 511,000 | 929.331,000 | 638.250,770 |
| 18.03.2026 | 18:56:06.571 | 0,730 BZ | 300 | 219,000 | 928.631,000 | 637.739,770 |
| 18.03.2026 | 18:43:16.645 | 0,740 BZ | 1.369 | 1.013,060 | 928.331,000 | 637.520,770 |
| 18.03.2026 | 18:39:47.865 | 0,740 BZ | 2.000 | 1.480,000 | 926.962,000 | 636.507,710 |
| 18.03.2026 | 18:33:56.392 | 0,730 BZ | 2.412 | 1.760,760 | 924.962,000 | 635.027,710 |
| 18.03.2026 | 18:30:02.043 | 0,690 G | - | - | 922.550,000 | 633.266,950 |
| 18.03.2026 | 18:27:50.133 | 0,720 BZ | 2.000 | 1.440,000 | 922.550,000 | 633.266,950 |
| 18.03.2026 | 18:20:48.306 | 0,720 BG | 5.000 | 3.600,000 | 920.550,000 | 631.826,950 |
| 18.03.2026 | 18:20:34.897 | 0,720 BZ | 800 | 576,000 | 915.550,000 | 628.226,950 |
| 18.03.2026 | 18:17:55.518 | 0,720 BZ | 500 | 360,000 | 914.750,000 | 627.650,950 |
| 18.03.2026 | 18:16:38.398 | 0,720 BZ | 5.000 | 3.600,000 | 914.250,000 | 627.290,950 |
| 18.03.2026 | 18:09:19.470 | 0,730 BZ | 2.000 | 1.460,000 | 909.250,000 | 623.690,950 |
| 18.03.2026 | 18:02:14.557 | 0,730 BZ | 270 | 197,100 | 907.250,000 | 622.230,950 |
| 18.03.2026 | 18:01:46.947 | 0,730 BZ | 2.000 | 1.460,000 | 906.980,000 | 622.033,850 |
| 18.03.2026 | 18:00:04.554 | 0,690 G | - | - | 904.980,000 | 620.573,850 |
| 18.03.2026 | 17:47:10.834 | 0,720 BZ | 500 | 360,000 | 904.980,000 | 620.573,850 |
| 18.03.2026 | 17:46:32.523 | 0,700 BZ | 4.000 | 2.800,000 | 904.480,000 | 620.213,850 |
| 18.03.2026 | 17:43:36.480 | 0,730 BZ | 1.300 | 949,000 | 900.480,000 | 617.413,850 |
| 18.03.2026 | 17:13:29.270 | 0,690 BZ | 3.500 | 2.415,000 | 899.180,000 | 616.464,850 |
| 18.03.2026 | 17:08:31.620 | 0,700 BZ | 11.111 | 7.777,700 | 895.680,000 | 614.049,850 |
| 18.03.2026 | 17:07:30.997 | 0,700 BZ | 11.111 | 7.777,700 | 884.569,000 | 606.272,150 |
| 18.03.2026 | 17:00:14.036 | 0,690 G | - | - | 873.458,000 | 598.494,450 |
| 18.03.2026 | 16:30:39.587 | 0,710 G | - | - | 873.458,000 | 598.494,450 |
| 18.03.2026 | 16:26:33.363 | 0,710 BZ | 1.750 | 1.242,500 | 873.458,000 | 598.494,450 |
| 18.03.2026 | 16:12:27.020 | 0,690 BZ | 1.500 | 1.035,000 | 871.708,000 | 597.251,950 |
| 18.03.2026 | 16:05:16.822 | 0,700 BZ | 2.000 | 1.400,000 | 870.208,000 | 596.216,950 |
| 18.03.2026 | 16:02:19.611 | 0,700 BZ | 4.000 | 2.800,000 | 868.208,000 | 594.816,950 |
| 18.03.2026 | 16:01:04.962 | 0,700 G | - | - | 864.208,000 | 592.016,950 |
| 18.03.2026 | 15:53:00.489 | 0,710 BZ | 5.000 | 3.550,000 | 864.208,000 | 592.016,950 |
| 18.03.2026 | 15:52:41.204 | 0,720 BZ | 700 | 504,000 | 859.208,000 | 588.466,950 |
| 18.03.2026 | 15:52:18.647 | 0,720 BZ | 2.500 | 1.800,000 | 858.508,000 | 587.962,950 |
| 18.03.2026 | 15:48:06.234 | 0,720 BZ | 1.600 | 1.152,000 | 856.008,000 | 586.162,950 |
| 18.03.2026 | 15:46:59.825 | 0,710 BZ | 1.000 | 710,000 | 854.408,000 | 585.010,950 |
| 18.03.2026 | 15:46:55.770 | 0,710 BZ | 32.500 | 23.075,000 | 853.408,000 | 584.300,950 |
| 18.03.2026 | 15:45:03.309 | 0,710 BG | 23.500 | 16.685,000 | 800.908,000 | 547.025,950 |
| 18.03.2026 | 15:44:51.742 | 0,710 BG | 48.000 | 34.080,000 | 777.408,000 | 530.340,950 |
| 18.03.2026 | 15:43:40.761 | 0,710 BG | 94.000 | 66.740,000 | 729.408,000 | 496.260,950 |
| 18.03.2026 | 15:40:49.412 | 0,710 G | - | - | 541.408,000 | 362.780,950 |
| 18.03.2026 | 15:38:57.448 | 0,720 BZ | 7.000 | 5.040,000 | 541.408,000 | 362.780,950 |
| 18.03.2026 | 15:38:06.451 | 0,720 BZ | 3.000 | 2.160,000 | 534.408,000 | 357.740,950 |
| 18.03.2026 | 15:30:35.526 | 0,710 G | - | - | 531.408,000 | 355.580,950 |
| 18.03.2026 | 15:24:09.305 | 0,720 BZ | 700 | 504,000 | 531.408,000 | 355.580,950 |
| 18.03.2026 | 15:17:32.042 | 0,720 BZ | 2.777 | 1.999,440 | 530.708,000 | 355.076,950 |
| 18.03.2026 | 15:15:35.798 | 0,710 G | - | - | 527.931,000 | 353.077,510 |
| 18.03.2026 | 15:12:30.514 | 0,710 BG | 94.000 | 66.740,000 | 527.931,000 | 353.077,510 |
| 18.03.2026 | 15:09:12.487 | 0,710 BG | 94.000 | 66.740,000 | 433.931,000 | 286.337,510 |
| 18.03.2026 | 15:06:17.947 | 0,720 BZ | 14.492 | 10.434,240 | 339.931,000 | 219.597,510 |
| 18.03.2026 | 15:00:13.996 | 0,720 G | - | - | 325.439,000 | 209.163,270 |
| 18.03.2026 | 14:54:23.805 | 0,730 BZ | 3.000 | 2.190,000 | 325.439,000 | 209.163,270 |
| 18.03.2026 | 14:41:13.010 | 0,720 BZ | 5.000 | 3.600,000 | 322.439,000 | 206.973,270 |
| 18.03.2026 | 14:39:53.623 | 0,720 G | - | - | 317.439,000 | 203.373,270 |
| 18.03.2026 | 14:39:16.232 | 0,720 G | - | - | 317.439,000 | 203.373,270 |
| 18.03.2026 | 14:38:15.046 | 0,720 BZ | 800 | 576,000 | 317.439,000 | 203.373,270 |
| 18.03.2026 | 14:35:40.030 | 0,720 BZ | 800 | 576,000 | 316.639,000 | 202.797,270 |
| 18.03.2026 | 14:35:32.944 | 0,720 BZ | 6.250 | 4.500,000 | 315.839,000 | 202.221,270 |
| 18.03.2026 | 14:34:15.993 | 0,720 BZ | 2.000 | 1.440,000 | 309.589,000 | 197.721,270 |
| 18.03.2026 | 14:30:24.044 | 0,690 G | - | - | 307.589,000 | 196.281,270 |
| 18.03.2026 | 14:09:16.039 | 0,690 BZ | 555 | 382,950 | 307.589,000 | 196.281,270 |
| 18.03.2026 | 14:01:20.001 | 0,680 G | - | - | 307.034,000 | 195.898,320 |
| 18.03.2026 | 13:53:02.453 | 0,680 BZ | 5.000 | 3.400,000 | 307.034,000 | 195.898,320 |
| 18.03.2026 | 13:52:48.065 | 0,680 BZ | 5.000 | 3.400,000 | 302.034,000 | 192.498,320 |
| 18.03.2026 | 13:51:26.744 | 0,680 BZ | 1.450 | 986,000 | 297.034,000 | 189.098,320 |
| 18.03.2026 | 13:49:27.636 | 0,680 BZ | 2.000 | 1.360,000 | 295.584,000 | 188.112,320 |
| 18.03.2026 | 13:47:47.013 | 0,680 BZ | 4.000 | 2.720,000 | 293.584,000 | 186.752,320 |
| 18.03.2026 | 13:41:24.280 | 0,660 BZ | 2.000 | 1.320,000 | 289.584,000 | 184.032,320 |
| 18.03.2026 | 13:30:04.359 | 0,650 G | - | - | 287.584,000 | 182.712,320 |
| 18.03.2026 | 13:18:44.786 | 0,660 BZ | 2.300 | 1.518,000 | 287.584,000 | 182.712,320 |
| 18.03.2026 | 13:15:30.970 | 0,660 BZ | 1.600 | 1.056,000 | 285.284,000 | 181.194,320 |
| 18.03.2026 | 13:03:03.926 | 0,650 BZ | 769 | 499,850 | 283.684,000 | 180.138,320 |
| 18.03.2026 | 13:00:04.778 | 0,640 G | - | - | 282.915,000 | 179.638,470 |
| 18.03.2026 | 12:58:31.898 | 0,650 BZ | 1.000 | 650,000 | 282.915,000 | 179.638,470 |
| 18.03.2026 | 12:56:09.102 | 0,650 BZ | 1.500 | 975,000 | 281.915,000 | 178.988,470 |
| 18.03.2026 | 12:54:04.049 | 0,650 BZ | 2.000 | 1.300,000 | 280.415,000 | 178.013,470 |
| 18.03.2026 | 12:52:02.821 | 0,660 BZ | 1.000 | 660,000 | 278.415,000 | 176.713,470 |
| 18.03.2026 | 12:46:58.209 | 0,660 BZ | 750 | 495,000 | 277.415,000 | 176.053,470 |
| 18.03.2026 | 12:33:35.079 | 0,670 BZ | 1.500 | 1.005,000 | 276.665,000 | 175.558,470 |
| 18.03.2026 | 12:30:04.189 | 0,660 G | - | - | 275.165,000 | 174.553,470 |