DAX/KO/Call [endlos]/VONT
WKN VG9866
ISIN DE000VG98665
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19:07:39.482 | 13,820 G | - | - | 10.498,000 | 130.769,290 |
| 11.12.2025 | 18:09:29.287 | 13,390 BZ | 200 | 2.678,000 | 10.498,000 | 130.769,290 |
| 11.12.2025 | 18:05:52.589 | 13,500 G | - | - | 10.298,000 | 128.091,290 |
| 11.12.2025 | 18:05:47.959 | 13,510 BZ | 200 | 2.702,000 | 10.298,000 | 128.091,290 |
| 11.12.2025 | 17:09:48.642 | 13,390 G | - | - | 10.098,000 | 125.389,290 |
| 11.12.2025 | 16:27:59.933 | 13,620 BZ | 5.000 | 68.100,000 | 10.098,000 | 125.389,290 |
| 11.12.2025 | 16:09:33.567 | 13,090 G | - | - | 5.098,000 | 57.289,290 |
| 11.12.2025 | 15:34:24.530 | 12,950 G | - | - | 5.098,000 | 57.289,290 |
| 11.12.2025 | 15:16:43.093 | 12,660 BZ | 200 | 2.532,000 | 5.098,000 | 57.289,290 |
| 11.12.2025 | 15:15:41.174 | 12,690 BZ | 200 | 2.538,000 | 4.898,000 | 54.757,290 |
| 11.12.2025 | 14:16:53.076 | 12,200 BZ | 50 | 610,000 | 4.698,000 | 52.219,290 |
| 11.12.2025 | 14:11:46.381 | 12,120 G | - | - | 4.648,000 | 51.609,290 |
| 11.12.2025 | 14:08:55.887 | 12,030 BZ | 50 | 601,500 | 4.648,000 | 51.609,290 |
| 11.12.2025 | 13:10:30.161 | 11,600 G | - | - | 4.598,000 | 51.007,790 |
| 11.12.2025 | 12:11:21.054 | 11,870 G | - | - | 4.598,000 | 51.007,790 |
| 11.12.2025 | 12:00:45.706 | 11,910 BZ | 125 | 1.488,750 | 4.598,000 | 51.007,790 |
| 11.12.2025 | 11:57:31.489 | 11,940 BZ | 125 | 1.492,500 | 4.473,000 | 49.519,040 |
| 11.12.2025 | 11:14:47.739 | 11,670 G | - | - | 4.348,000 | 48.026,540 |
| 11.12.2025 | 11:03:38.084 | 11,670 BZ | 191 | 2.228,970 | 4.348,000 | 48.026,540 |
| 11.12.2025 | 10:59:09.608 | 11,590 BZ | 191 | 2.213,690 | 4.157,000 | 45.797,570 |
| 11.12.2025 | 10:53:23.793 | 11,580 BZ | 183 | 2.119,140 | 3.966,000 | 43.583,880 |
| 11.12.2025 | 10:42:43.719 | 11,430 BZ | 183 | 2.091,690 | 3.783,000 | 41.464,740 |
| 11.12.2025 | 10:27:21.914 | 11,280 BZ | 125 | 1.410,000 | 3.600,000 | 39.373,050 |
| 11.12.2025 | 10:26:30.640 | 11,340 BZ | 125 | 1.417,500 | 3.475,000 | 37.963,050 |
| 11.12.2025 | 10:04:24.079 | 11,370 G | - | - | 3.350,000 | 36.545,550 |
| 11.12.2025 | 09:37:22.637 | 11,160 G | - | - | 3.350,000 | 36.545,550 |
| 11.12.2025 | 09:33:49.753 | 11,080 BZ | 200 | 2.216,000 | 3.350,000 | 36.545,550 |
| 11.12.2025 | 09:32:17.715 | 11,030 BZ | 200 | 2.206,000 | 3.150,000 | 34.329,550 |
| 11.12.2025 | 09:30:06.463 | 11,090 BZ | 200 | 2.218,000 | 2.950,000 | 32.123,550 |
| 11.12.2025 | 09:28:58.189 | 11,000 BZ | 200 | 2.200,000 | 2.750,000 | 29.905,550 |
| 11.12.2025 | 09:24:27.925 | 10,990 BZ | 125 | 1.373,750 | 2.550,000 | 27.705,550 |
| 11.12.2025 | 09:24:10.769 | 10,960 BZ | 125 | 1.370,000 | 2.425,000 | 26.331,800 |
| 11.12.2025 | 09:19:50.458 | 10,730 BZ | 125 | 1.341,250 | 2.300,000 | 24.961,800 |
| 11.12.2025 | 09:13:13.379 | 10,570 BZ | 125 | 1.321,250 | 2.175,000 | 23.620,550 |
| 11.12.2025 | 09:12:28.649 | 10,430 BZ | 200 | 2.086,000 | 2.050,000 | 22.299,300 |
| 11.12.2025 | 09:12:08.825 | 10,390 BZ | 75 | 779,250 | 1.850,000 | 20.213,300 |
| 11.12.2025 | 09:09:46.579 | 10,630 BZ | 125 | 1.328,750 | 1.775,000 | 19.434,050 |
| 11.12.2025 | 09:08:36.651 | 10,590 G | - | - | 1.650,000 | 18.105,300 |
| 11.12.2025 | 09:06:40.792 | 10,690 BZ | 200 | 2.138,000 | 1.650,000 | 18.105,300 |
| 11.12.2025 | 09:06:02.160 | 10,760 BZ | 200 | 2.152,000 | 1.450,000 | 15.967,300 |
| 11.12.2025 | 08:32:15.761 | 11,230 BZ | 250 | 2.807,500 | 1.250,000 | 13.815,300 |
| 11.12.2025 | 08:31:47.423 | 11,280 BZ | 250 | 2.820,000 | 1.000,000 | 11.007,800 |
| 11.12.2025 | 08:25:36.198 | 11,100 BZ | 100 | 1.110,000 | 750,000 | 8.187,800 |
| 11.12.2025 | 08:21:32.461 | 11,000 BZ | 100 | 1.100,000 | 650,000 | 7.077,800 |
| 11.12.2025 | 08:07:57.842 | 10,780 G | - | - | 550,000 | 5.977,800 |
| 11.12.2025 | 08:06:36.563 | 10,710 BZ | 100 | 1.071,000 | 550,000 | 5.977,800 |
| 11.12.2025 | 08:04:04.507 | 10,770 BZ | 115 | 1.238,550 | 450,000 | 4.906,800 |
| 11.12.2025 | 08:01:09.723 | 10,950 BZ | 335 | 3.668,250 | 335,000 | 3.668,250 |
| 10.12.2025 | 21:09:41.636 | 12,400 G | - | - | 10.170,000 | 115.093,650 |
| 10.12.2025 | 21:09:41.636 | 12,400 G | - | - | 10.170,000 | 115.093,650 |
| 10.12.2025 | 20:59:14.799 | 12,180 BZ | 200 | 2.436,000 | 10.170,000 | 115.093,650 |
| 10.12.2025 | 20:59:09.299 | 12,150 BZ | 200 | 2.430,000 | 9.970,000 | 112.657,650 |
| 10.12.2025 | 20:53:04.153 | 12,020 BZ | 100 | 1.202,000 | 9.770,000 | 110.227,650 |
| 10.12.2025 | 20:52:48.464 | 12,000 BZ | 100 | 1.200,000 | 9.670,000 | 109.025,650 |
| 10.12.2025 | 20:48:07.207 | 11,740 BZ | 125 | 1.467,500 | 9.570,000 | 107.825,650 |
| 10.12.2025 | 20:47:50.437 | 11,730 BZ | 125 | 1.466,250 | 9.445,000 | 106.358,150 |
| 10.12.2025 | 20:41:50.719 | 11,380 BZ | 125 | 1.422,500 | 9.320,000 | 104.891,900 |
| 10.12.2025 | 20:41:46.545 | 11,430 BZ | 125 | 1.428,750 | 9.195,000 | 103.469,400 |
| 10.12.2025 | 20:33:33.702 | 11,940 BZ | 100 | 1.194,000 | 9.070,000 | 102.040,650 |
| 10.12.2025 | 20:33:24.559 | 11,920 BZ | 100 | 1.192,000 | 8.970,000 | 100.846,650 |
| 10.12.2025 | 20:31:32.618 | 11,710 BZ | 100 | 1.171,000 | 8.870,000 | 99.654,650 |
| 10.12.2025 | 20:29:22.660 | 11,620 BZ | 100 | 1.162,000 | 8.770,000 | 98.483,650 |
| 10.12.2025 | 20:10:05.495 | 12,100 G | - | - | 8.670,000 | 97.321,650 |
| 10.12.2025 | 20:09:03.484 | 12,070 BZ | 100 | 1.207,000 | 8.670,000 | 97.321,650 |
| 10.12.2025 | 20:08:59.046 | 12,050 BZ | 100 | 1.205,000 | 8.570,000 | 96.114,650 |
| 10.12.2025 | 19:56:48.902 | 11,500 BZ | 350 | 4.025,000 | 8.470,000 | 94.909,650 |
| 10.12.2025 | 19:56:01.489 | 11,490 BZ | 350 | 4.021,500 | 8.120,000 | 90.884,650 |
| 10.12.2025 | 19:54:37.368 | 11,560 BZ | 100 | 1.156,000 | 7.770,000 | 86.863,150 |
| 10.12.2025 | 19:54:30.264 | 11,570 BZ | 100 | 1.157,000 | 7.670,000 | 85.707,150 |
| 10.12.2025 | 19:08:08.166 | 11,660 G | - | - | 7.570,000 | 84.550,150 |
| 10.12.2025 | 18:56:23.714 | 11,640 BZ | 100 | 1.164,000 | 7.570,000 | 84.550,150 |
| 10.12.2025 | 18:56:10.971 | 11,650 BZ | 100 | 1.165,000 | 7.470,000 | 83.386,150 |
| 10.12.2025 | 18:23:49.587 | 11,450 BZ | 100 | 1.145,000 | 7.370,000 | 82.221,150 |
| 10.12.2025 | 18:23:37.753 | 11,450 BZ | 100 | 1.145,000 | 7.270,000 | 81.076,150 |
| 10.12.2025 | 18:06:03.393 | 11,580 G | - | - | 7.170,000 | 79.931,150 |
| 10.12.2025 | 17:53:51.916 | 11,820 BZ | 90 | 1.063,800 | 7.170,000 | 79.931,150 |
| 10.12.2025 | 17:52:04.098 | 11,790 BZ | 90 | 1.061,100 | 7.080,000 | 78.867,350 |
| 10.12.2025 | 17:22:33.052 | 11,500 BZ | 85 | 977,500 | 6.990,000 | 77.806,250 |
| 10.12.2025 | 17:21:38.433 | 11,540 BZ | 85 | 980,900 | 6.905,000 | 76.828,750 |
| 10.12.2025 | 17:18:27.413 | 11,480 BZ | 45 | 516,600 | 6.820,000 | 75.847,850 |
| 10.12.2025 | 17:18:09.823 | 11,450 BZ | 45 | 515,250 | 6.775,000 | 75.331,250 |
| 10.12.2025 | 17:13:39.280 | 11,470 BZ | 125 | 1.433,750 | 6.730,000 | 74.816,000 |
| 10.12.2025 | 17:13:16.842 | 11,390 BZ | 125 | 1.423,750 | 6.605,000 | 73.382,250 |
| 10.12.2025 | 17:09:36.707 | 11,230 G | - | - | 6.480,000 | 71.958,500 |
| 10.12.2025 | 16:10:08.203 | 11,160 BZ | 95 | 1.060,200 | 6.480,000 | 71.958,500 |
| 10.12.2025 | 16:09:12.284 | 11,190 G | - | - | 6.385,000 | 70.898,300 |
| 10.12.2025 | 16:07:26.451 | 11,270 BZ | 95 | 1.070,650 | 6.385,000 | 70.898,300 |
| 10.12.2025 | 15:58:47.798 | 11,100 BZ | 200 | 2.220,000 | 6.290,000 | 69.827,650 |
| 10.12.2025 | 15:58:41.569 | 11,100 BZ | 200 | 2.220,000 | 6.090,000 | 67.607,650 |
| 10.12.2025 | 15:39:16.568 | 10,910 BZ | 110 | 1.200,100 | 5.890,000 | 65.387,650 |
| 10.12.2025 | 15:38:42.757 | 10,990 BZ | 110 | 1.208,900 | 5.780,000 | 64.187,550 |
| 10.12.2025 | 15:33:30.425 | 10,980 G | - | - | 5.670,000 | 62.978,650 |
| 10.12.2025 | 14:29:34.788 | 10,830 BZ | 180 | 1.949,400 | 5.670,000 | 62.978,650 |
| 10.12.2025 | 14:25:06.819 | 10,910 BZ | 180 | 1.963,800 | 5.490,000 | 61.029,250 |
| 10.12.2025 | 14:19:40.312 | 10,730 BZ | 105 | 1.126,650 | 5.310,000 | 59.065,450 |
| 10.12.2025 | 14:18:56.515 | 10,760 BZ | 50 | 538,000 | 5.205,000 | 57.938,800 |
| 10.12.2025 | 14:13:13.167 | 10,640 BZ | 55 | 585,200 | 5.155,000 | 57.400,800 |
| 10.12.2025 | 14:10:48.428 | 10,630 G | - | - | 5.100,000 | 56.815,600 |
| 10.12.2025 | 14:10:36.989 | 10,650 BZ | 125 | 1.331,250 | 5.100,000 | 56.815,600 |
| 10.12.2025 | 14:07:24.137 | 10,820 BZ | 125 | 1.352,500 | 4.975,000 | 55.484,350 |