DAX/XDAX/KO/Put [endlos]/VONT
WKN VG8DS4
ISIN DE000VG8DS47
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 12:13:42.118 | 9,540 G | - | - | 10.500,000 | 104.521,000 |
| 04.11.2025 | 12:00:59.805 | 9,710 G | - | - | 10.500,000 | 104.521,000 |
| 04.11.2025 | 11:33:47.111 | 10,240 G | - | - | 10.500,000 | 104.521,000 |
| 04.11.2025 | 11:15:58.668 | 10,600 G | - | - | 10.500,000 | 104.521,000 |
| 04.11.2025 | 10:33:07.146 | 10,420 BZ | 100 | 1.042,000 | 10.500,000 | 104.521,000 |
| 04.11.2025 | 10:31:53.560 | 10,330 G | - | - | 10.400,000 | 103.479,000 |
| 04.11.2025 | 10:04:30.249 | 9,710 G | - | - | 10.400,000 | 103.479,000 |
| 04.11.2025 | 10:01:31.036 | 9,530 G | - | - | 10.400,000 | 103.479,000 |
| 04.11.2025 | 09:54:16.913 | 9,990 BZ | 5.000 | 49.950,000 | 10.400,000 | 103.479,000 |
| 04.11.2025 | 09:53:38.582 | 10,000 BZ | 5.000 | 50.000,000 | 5.400,000 | 53.529,000 |
| 04.11.2025 | 09:32:12.199 | 9,720 G | - | - | 400,000 | 3.529,000 |
| 04.11.2025 | 09:26:03.399 | 9,950 G | - | - | 400,000 | 3.529,000 |
| 04.11.2025 | 09:08:53.608 | 10,100 G | - | - | 400,000 | 3.529,000 |
| 04.11.2025 | 09:04:39.952 | 9,870 G | - | - | 400,000 | 3.529,000 |
| 04.11.2025 | 08:34:26.642 | 9,170 G | - | - | 400,000 | 3.529,000 |
| 04.11.2025 | 08:08:33.821 | 9,030 BZ | 100 | 903,000 | 400,000 | 3.529,000 |
| 04.11.2025 | 08:05:16.877 | 9,000 G | - | - | 300,000 | 2.626,000 |
| 04.11.2025 | 08:03:45.369 | 8,900 G | - | - | 300,000 | 2.626,000 |
| 04.11.2025 | 08:01:05.774 | 8,830 BZ | 200 | 1.766,000 | 300,000 | 2.626,000 |
| 04.11.2025 | 08:00:05.754 | 8,600 BZ | 100 | 860,000 | 100,000 | 860,000 |
| 03.11.2025 | 21:54:25.704 | 6,270 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 21:54:25.704 | 6,270 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 21:30:33.986 | 6,130 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 21:10:03.742 | 6,130 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 21:00:29.012 | 6,080 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 20:30:45.821 | 5,940 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 20:10:11.009 | 6,010 G | - | - | 30.569,000 | 195.269,160 |
| 03.11.2025 | 20:07:20.086 | 6,010 BZ | 400 | 2.404,000 | 30.569,000 | 195.269,160 |
| 03.11.2025 | 20:00:30.129 | 5,980 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 19:30:43.349 | 6,060 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 19:08:10.975 | 6,070 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 19:00:29.803 | 6,060 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 18:30:41.024 | 6,320 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 18:06:06.944 | 6,390 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 18:00:54.061 | 6,410 G | - | - | 30.169,000 | 192.865,160 |
| 03.11.2025 | 17:55:53.819 | 6,380 BZ | 4.100 | 26.158,000 | 30.169,000 | 192.865,160 |
| 03.11.2025 | 17:30:28.916 | 6,520 G | - | - | 26.069,000 | 166.707,160 |
| 03.11.2025 | 17:11:07.340 | 6,570 G | - | - | 26.069,000 | 166.707,160 |
| 03.11.2025 | 17:06:02.927 | 6,500 BZ | 4.100 | 26.650,000 | 26.069,000 | 166.707,160 |
| 03.11.2025 | 16:05:18.830 | 6,250 G | - | - | 21.969,000 | 140.057,160 |
| 03.11.2025 | 15:48:25.020 | 6,200 BZ | 803 | 4.978,600 | 21.969,000 | 140.057,160 |
| 03.11.2025 | 15:29:14.146 | 5,820 G | - | - | 21.166,000 | 135.078,560 |
| 03.11.2025 | 14:06:42.377 | 5,930 G | - | - | 21.166,000 | 135.078,560 |
| 03.11.2025 | 13:37:43.394 | 5,650 BZ | 200 | 1.130,000 | 21.166,000 | 135.078,560 |
| 03.11.2025 | 13:36:37.751 | 5,630 BZ | 400 | 2.252,000 | 20.966,000 | 133.948,560 |
| 03.11.2025 | 13:05:36.969 | 5,440 G | - | - | 20.566,000 | 131.696,560 |
| 03.11.2025 | 12:08:54.595 | 5,200 BZ | 830 | 4.316,000 | 20.566,000 | 131.696,560 |
| 03.11.2025 | 12:08:15.564 | 5,250 BZ | 200 | 1.050,000 | 19.736,000 | 127.380,560 |
| 03.11.2025 | 12:05:29.236 | 5,230 BZ | 1.000 | 5.230,000 | 19.536,000 | 126.330,560 |
| 03.11.2025 | 12:05:07.939 | 5,270 G | - | - | 18.536,000 | 121.100,560 |
| 03.11.2025 | 11:56:43.190 | 5,520 BZ | 100 | 552,000 | 18.536,000 | 121.100,560 |
| 03.11.2025 | 11:09:25.960 | 5,990 G | - | - | 18.436,000 | 120.548,560 |
| 03.11.2025 | 10:53:11.172 | 6,030 BZ | 830 | 5.004,900 | 18.436,000 | 120.548,560 |
| 03.11.2025 | 10:42:14.241 | 5,990 BZ | 100 | 599,000 | 17.606,000 | 115.543,660 |
| 03.11.2025 | 10:29:40.515 | 5,900 BZ | 120 | 708,000 | 17.506,000 | 114.944,660 |
| 03.11.2025 | 10:29:09.788 | 5,970 BZ | 150 | 895,500 | 17.386,000 | 114.236,660 |
| 03.11.2025 | 10:19:39.075 | 5,920 BZ | 100 | 592,000 | 17.236,000 | 113.341,160 |
| 03.11.2025 | 10:19:27.153 | 5,970 BZ | 283 | 1.689,510 | 17.136,000 | 112.749,160 |
| 03.11.2025 | 10:09:11.241 | 6,130 BZ | 4.100 | 25.133,000 | 16.853,000 | 111.059,650 |
| 03.11.2025 | 10:04:44.626 | 6,250 G | - | - | 12.753,000 | 85.926,650 |
| 03.11.2025 | 10:00:55.242 | 6,390 BZ | 100 | 639,000 | 12.753,000 | 85.926,650 |
| 03.11.2025 | 09:53:24.981 | 6,270 BZ | 1.000 | 6.270,000 | 12.653,000 | 85.287,650 |
| 03.11.2025 | 09:47:18.235 | 6,370 G | - | - | 11.653,000 | 79.017,650 |
| 03.11.2025 | 09:45:14.955 | 6,330 BZ | 500 | 3.165,000 | 11.653,000 | 79.017,650 |
| 03.11.2025 | 09:39:39.116 | 6,590 BZ | 100 | 659,000 | 11.153,000 | 75.852,650 |
| 03.11.2025 | 09:35:27.746 | 6,480 G | - | - | 11.053,000 | 75.193,650 |
| 03.11.2025 | 09:28:42.013 | 6,570 BZ | 4.500 | 29.565,000 | 11.053,000 | 75.193,650 |
| 03.11.2025 | 09:24:33.038 | 6,640 BZ | 300 | 1.992,000 | 6.553,000 | 45.628,650 |
| 03.11.2025 | 09:24:27.809 | 6,690 BZ | 200 | 1.338,000 | 6.253,000 | 43.636,650 |
| 03.11.2025 | 09:24:21.499 | 6,660 BZ | 220 | 1.465,200 | 6.053,000 | 42.298,650 |
| 03.11.2025 | 09:23:42.076 | 6,730 BZ | 300 | 2.019,000 | 5.833,000 | 40.833,450 |
| 03.11.2025 | 09:18:03.804 | 6,800 BZ | 150 | 1.020,000 | 5.533,000 | 38.814,450 |
| 03.11.2025 | 09:17:09.887 | 7,030 BZ | 1.000 | 7.030,000 | 5.383,000 | 37.794,450 |
| 03.11.2025 | 09:16:11.932 | 7,150 BZ | 283 | 2.023,450 | 4.383,000 | 30.764,450 |
| 03.11.2025 | 09:15:11.513 | 7,010 BZ | 4.100 | 28.741,000 | 4.100,000 | 28.741,000 |
| 03.11.2025 | 09:10:01.361 | 7,610 G | - | - | - | - |
| 03.11.2025 | 08:07:55.693 | 7,660 G | - | - | - | - |
| 31.10.2025 | 21:07:07.635 | 7,930 G | - | - | - | - |
| 31.10.2025 | 21:07:07.635 | 7,930 G | - | - | - | - |
| 31.10.2025 | 20:07:14.091 | 7,960 G | - | - | - | - |
| 31.10.2025 | 19:06:00.178 | 8,270 G | - | - | - | - |
| 31.10.2025 | 18:05:13.999 | 8,400 G | - | - | - | - |
| 31.10.2025 | 17:07:48.744 | 8,100 G | - | - | - | - |
| 31.10.2025 | 16:07:29.965 | 7,770 G | - | - | - | - |
| 31.10.2025 | 15:30:14.842 | 8,510 G | - | - | - | - |
| 31.10.2025 | 14:08:11.133 | 7,760 G | - | - | - | - |
| 31.10.2025 | 13:07:47.966 | 7,410 G | - | - | - | - |
| 31.10.2025 | 12:07:54.280 | 7,520 G | - | - | - | - |
| 31.10.2025 | 11:11:16.038 | 7,840 G | - | - | - | - |
| 31.10.2025 | 10:03:33.448 | 7,340 G | - | - | - | - |
| 31.10.2025 | 09:32:54.301 | 7,230 G | - | - | - | - |
| 31.10.2025 | 09:07:19.146 | 6,990 G | - | - | - | - |
| 30.10.2025 | 21:05:34.530 | 6,650 G | - | - | - | - |
| 30.10.2025 | 21:05:34.530 | 6,650 G | - | - | - | - |
| 30.10.2025 | 20:06:21.404 | 6,570 G | - | - | - | - |
| 30.10.2025 | 19:05:14.502 | 6,330 G | - | - | - | - |
| 30.10.2025 | 18:05:01.565 | 6,420 G | - | - | - | - |
| 30.10.2025 | 17:06:29.063 | 6,510 G | - | - | - | - |
| 30.10.2025 | 16:05:52.031 | 6,500 G | - | - | - | - |
| 30.10.2025 | 15:29:22.303 | 6,590 G | - | - | - | - |