SAP SE/OS/Call [180]/VONT
WKN VH1AB3
ISIN DE000VH1AB36
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2026 | 21:53:04.584 | 1,060 BZ | 2.500 | 2.650,000 | 448.928,000 | 452.598,240 |
| 28.08.2026 | 21:53:04.584 | 1,060 BZ | 2.500 | 2.650,000 | 448.928,000 | 452.598,240 |
| 28.08.2026 | 21:32:49.649 | 1,060 BZ | 500 | 530,000 | 446.428,000 | 449.948,240 |
| 28.08.2026 | 21:27:04.528 | 1,050 BZ | 500 | 525,000 | 445.928,000 | 449.418,240 |
| 28.08.2026 | 20:35:17.771 | 1,040 BZ | 1.100 | 1.144,000 | 445.428,000 | 448.893,240 |
| 28.08.2026 | 20:34:41.875 | 1,040 BZ | 1.100 | 1.144,000 | 444.328,000 | 447.749,240 |
| 28.08.2026 | 20:02:22.394 | 1,040 BZ | 550 | 572,000 | 443.228,000 | 446.605,240 |
| 28.08.2026 | 20:01:40.790 | 1,040 BZ | 550 | 572,000 | 442.678,000 | 446.033,240 |
| 28.08.2026 | 19:53:29.821 | 1,040 BZ | 700 | 728,000 | 442.128,000 | 445.461,240 |
| 28.08.2026 | 19:52:28.882 | 1,040 BZ | 700 | 728,000 | 441.428,000 | 444.733,240 |
| 28.08.2026 | 19:26:22.018 | 1,040 BZ | 1.000 | 1.040,000 | 440.728,000 | 444.005,240 |
| 28.08.2026 | 19:26:16.349 | 1,040 BZ | 1.000 | 1.040,000 | 439.728,000 | 442.965,240 |
| 28.08.2026 | 19:05:11.918 | 1,040 BZ | 400 | 416,000 | 438.728,000 | 441.925,240 |
| 28.08.2026 | 19:05:06.977 | 1,040 BZ | 400 | 416,000 | 438.328,000 | 441.509,240 |
| 28.08.2026 | 18:57:23.441 | 1,040 BZ | 5.000 | 5.200,000 | 437.928,000 | 441.093,240 |
| 28.08.2026 | 18:57:03.953 | 1,040 BZ | 5.000 | 5.200,000 | 432.928,000 | 435.893,240 |
| 28.08.2026 | 18:56:00.987 | 1,040 RG | 7.000 | 7.280,000 | 427.928,000 | 430.693,240 |
| 28.08.2026 | 18:29:19.495 | 1,050 BZ | 340 | 357,000 | 420.928,000 | 423.413,240 |
| 28.08.2026 | 18:28:24.174 | 1,050 BZ | 340 | 357,000 | 420.588,000 | 423.056,240 |
| 28.08.2026 | 18:20:17.443 | 1,060 BZ | 100 | 106,000 | 420.248,000 | 422.699,240 |
| 28.08.2026 | 18:19:05.224 | 1,060 BZ | 100 | 106,000 | 420.148,000 | 422.593,240 |
| 28.08.2026 | 17:55:48.367 | 1,050 BZ | 3.000 | 3.150,000 | 420.048,000 | 422.487,240 |
| 28.08.2026 | 17:55:14.423 | 1,060 BZ | 3.000 | 3.180,000 | 417.048,000 | 419.337,240 |
| 28.08.2026 | 17:54:59.712 | 1,050 BZ | 1.905 | 2.000,250 | 414.048,000 | 416.157,240 |
| 28.08.2026 | 17:37:53.171 | 1,060 BZ | 1.000 | 1.060,000 | 412.143,000 | 414.156,990 |
| 28.08.2026 | 17:35:50.146 | 1,080 BZ | 240 | 259,200 | 411.143,000 | 413.096,990 |
| 28.08.2026 | 17:35:05.614 | 1,090 BZ | 240 | 261,600 | 410.903,000 | 412.837,790 |
| 28.08.2026 | 17:29:24.613 | 1,060 BZ | 471 | 499,260 | 410.663,000 | 412.576,190 |
| 28.08.2026 | 17:27:43.234 | 1,060 BZ | 471 | 499,260 | 410.192,000 | 412.076,930 |
| 28.08.2026 | 17:26:22.872 | 1,060 BZ | 6.200 | 6.572,000 | 409.721,000 | 411.577,670 |
| 28.08.2026 | 17:26:18.585 | 1,060 BZ | 6.200 | 6.572,000 | 403.521,000 | 405.005,670 |
| 28.08.2026 | 17:17:38.538 | 1,050 BZ | 1.800 | 1.890,000 | 397.321,000 | 398.433,670 |
| 28.08.2026 | 17:17:18.951 | 1,060 BZ | 1.800 | 1.908,000 | 395.521,000 | 396.543,670 |
| 28.08.2026 | 16:50:00.968 | 1,060 BZ | 1.000 | 1.060,000 | 393.721,000 | 394.635,670 |
| 28.08.2026 | 16:49:54.657 | 1,060 BZ | 1.000 | 1.060,000 | 392.721,000 | 393.575,670 |
| 28.08.2026 | 16:33:40.463 | 1,050 BZ | 96 | 100,800 | 391.625,000 | 392.414,870 |
| 28.08.2026 | 16:31:29.163 | 1,040 BZ | 533 | 554,320 | 391.529,000 | 392.314,070 |
| 28.08.2026 | 16:31:18.297 | 1,050 BZ | 533 | 559,650 | 390.996,000 | 391.759,750 |
| 28.08.2026 | 16:13:56.554 | 1,030 BZ | 135 | 139,050 | 390.463,000 | 391.200,100 |
| 28.08.2026 | 16:13:48.018 | 1,040 BZ | 135 | 140,400 | 390.328,000 | 391.061,050 |
| 28.08.2026 | 16:11:40.945 | 1,030 BZ | 1.500 | 1.545,000 | 390.193,000 | 390.920,650 |
| 28.08.2026 | 16:11:37.029 | 1,030 BZ | 1.500 | 1.545,000 | 388.693,000 | 389.375,650 |
| 28.08.2026 | 16:11:02.241 | 1,020 BZ | 1.000 | 1.020,000 | 387.193,000 | 387.830,650 |
| 28.08.2026 | 16:10:57.001 | 1,020 BZ | 9.750 | 9.945,000 | 386.193,000 | 386.810,650 |
| 28.08.2026 | 16:09:14.965 | 1,030 BZ | 1.000 | 1.030,000 | 376.443,000 | 376.865,650 |
| 28.08.2026 | 16:05:26.616 | 1,030 BZ | 10.550 | 10.866,500 | 375.443,000 | 375.835,650 |
| 28.08.2026 | 16:04:52.006 | 1,040 BZ | 150 | 156,000 | 364.893,000 | 364.969,150 |
| 28.08.2026 | 15:56:40.039 | 1,020 BZ | 5.000 | 5.100,000 | 363.343,000 | 363.365,150 |
| 28.08.2026 | 15:55:42.131 | 1,020 BZ | 4.000 | 4.080,000 | 358.343,000 | 358.265,150 |
| 28.08.2026 | 15:53:01.213 | 1,010 BZ | 1.645 | 1.661,450 | 354.343,000 | 354.185,150 |
| 28.08.2026 | 15:40:13.046 | 1,030 BZ | 2.000 | 2.060,000 | 352.698,000 | 352.523,700 |
| 28.08.2026 | 15:29:15.888 | 1,000 BZ | 1.000 | 1.000,000 | 350.698,000 | 350.463,700 |
| 28.08.2026 | 15:16:38.499 | 0,990 BZ | 1.000 | 990,000 | 349.698,000 | 349.463,700 |
| 28.08.2026 | 15:10:16.113 | 1,000 BZ | 1.200 | 1.200,000 | 348.698,000 | 348.473,700 |
| 28.08.2026 | 15:09:16.137 | 1,000 BZ | 1.200 | 1.200,000 | 347.498,000 | 347.273,700 |
| 28.08.2026 | 14:58:57.992 | 1,000 BZ | 1.000 | 1.000,000 | 346.298,000 | 346.073,700 |
| 28.08.2026 | 14:58:38.820 | 1,000 BZ | 1.000 | 1.000,000 | 345.298,000 | 345.073,700 |
| 28.08.2026 | 14:52:43.487 | 1,000 BZ | 10.000 | 10.000,000 | 344.298,000 | 344.073,700 |
| 28.08.2026 | 14:51:39.607 | 1,010 BZ | 10.000 | 10.100,000 | 334.298,000 | 334.073,700 |
| 28.08.2026 | 14:49:39.188 | 1,000 BZ | 500 | 500,000 | 324.298,000 | 323.973,700 |
| 28.08.2026 | 14:48:41.549 | 1,000 BZ | 1.000 | 1.000,000 | 323.798,000 | 323.473,700 |
| 28.08.2026 | 14:42:37.501 | 1,000 BZ | 6.500 | 6.500,000 | 322.798,000 | 322.473,700 |
| 28.08.2026 | 14:36:11.149 | 1,000 BZ | 4.500 | 4.500,000 | 316.298,000 | 315.973,700 |
| 28.08.2026 | 14:34:30.796 | 1,000 BZ | 2.000 | 2.000,000 | 311.798,000 | 311.473,700 |
| 28.08.2026 | 14:13:47.359 | 1,000 BZ | 1.000 | 1.000,000 | 309.798,000 | 309.473,700 |
| 28.08.2026 | 14:07:29.000 | 1,000 BZ | 1.000 | 1.000,000 | 308.798,000 | 308.473,700 |
| 28.08.2026 | 13:51:51.114 | 1,000 BZ | 1.000 | 1.000,000 | 307.798,000 | 307.473,700 |
| 28.08.2026 | 13:51:25.535 | 1,000 BZ | 1.500 | 1.500,000 | 306.798,000 | 306.473,700 |
| 28.08.2026 | 13:48:37.453 | 1,000 BZ | 1.000 | 1.000,000 | 305.298,000 | 304.973,700 |
| 28.08.2026 | 13:48:24.941 | 1,000 BZ | 500 | 500,000 | 304.298,000 | 303.973,700 |
| 28.08.2026 | 13:45:36.687 | 1,000 BZ | 10.000 | 10.000,000 | 303.798,000 | 303.473,700 |
| 28.08.2026 | 13:39:25.005 | 1,000 BZ | 10.000 | 10.000,000 | 293.798,000 | 293.473,700 |
| 28.08.2026 | 13:34:49.716 | 1,000 BZ | 4.560 | 4.560,000 | 283.798,000 | 283.473,700 |
| 28.08.2026 | 13:32:36.957 | 1,000 BZ | 1.000 | 1.000,000 | 279.238,000 | 278.913,700 |
| 28.08.2026 | 13:30:41.757 | 1,000 BZ | 500 | 500,000 | 278.238,000 | 277.913,700 |
| 28.08.2026 | 13:25:19.761 | 1,000 BZ | 850 | 850,000 | 277.738,000 | 277.413,700 |
| 28.08.2026 | 13:21:55.208 | 1,000 BZ | 1.010 | 1.010,000 | 276.888,000 | 276.563,700 |
| 28.08.2026 | 13:19:34.243 | 1,000 BZ | 1.200 | 1.200,000 | 275.878,000 | 275.553,700 |
| 28.08.2026 | 13:16:12.679 | 1,000 BZ | 500 | 500,000 | 274.678,000 | 274.353,700 |
| 28.08.2026 | 13:14:18.370 | 0,990 BZ | 10.000 | 9.900,000 | 273.278,000 | 272.962,700 |
| 28.08.2026 | 13:10:50.687 | 0,990 BZ | 400 | 396,000 | 263.278,000 | 263.062,700 |
| 28.08.2026 | 13:06:48.821 | 0,990 BZ | 1.400 | 1.386,000 | 262.878,000 | 262.666,700 |
| 28.08.2026 | 13:05:18.716 | 0,990 BZ | 800 | 792,000 | 261.478,000 | 261.280,700 |
| 28.08.2026 | 13:05:08.012 | 0,990 BZ | 6.920 | 6.850,800 | 260.678,000 | 260.488,700 |
| 28.08.2026 | 13:05:02.626 | 0,990 BZ | 600 | 594,000 | 253.758,000 | 253.637,900 |
| 28.08.2026 | 13:04:58.798 | 1,000 BZ | 920 | 920,000 | 253.158,000 | 253.043,900 |
| 28.08.2026 | 13:03:34.385 | 1,010 BZ | 1.000 | 1.010,000 | 252.238,000 | 252.123,900 |
| 28.08.2026 | 13:02:12.059 | 1,010 BZ | 3.000 | 3.030,000 | 251.238,000 | 251.113,900 |
| 28.08.2026 | 13:01:54.153 | 1,010 BZ | 3.000 | 3.030,000 | 248.238,000 | 248.083,900 |
| 28.08.2026 | 12:58:03.431 | 0,990 BZ | 1.000 | 990,000 | 245.238,000 | 245.053,900 |
| 28.08.2026 | 12:57:55.332 | 1,000 BZ | 1.000 | 1.000,000 | 244.238,000 | 244.063,900 |
| 28.08.2026 | 12:57:27.147 | 0,990 BZ | 16.070 | 15.909,300 | 243.238,000 | 243.063,900 |
| 28.08.2026 | 12:57:18.812 | 1,000 BZ | 2.000 | 2.000,000 | 227.168,000 | 227.154,600 |
| 28.08.2026 | 12:53:28.844 | 0,990 BZ | 3.000 | 2.970,000 | 225.168,000 | 225.154,600 |
| 28.08.2026 | 12:49:23.909 | 0,990 BZ | 5.000 | 4.950,000 | 222.168,000 | 222.184,600 |
| 28.08.2026 | 12:45:26.770 | 0,990 BZ | 1.030 | 1.019,700 | 217.168,000 | 217.234,600 |
| 28.08.2026 | 12:44:32.763 | 0,990 BZ | 2.040 | 2.019,600 | 216.138,000 | 216.214,900 |
| 28.08.2026 | 12:44:12.481 | 0,990 BZ | 3.000 | 2.970,000 | 214.098,000 | 214.195,300 |
| 28.08.2026 | 12:38:17.455 | 0,980 BZ | 900 | 882,000 | 211.098,000 | 211.225,300 |
| 28.08.2026 | 12:38:08.109 | 0,990 BZ | 900 | 891,000 | 210.198,000 | 210.343,300 |