adidas AG/OS/Call [170]/VONT
WKN VH217X
ISIN DE000VH217X9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 10:00:27.695 | 0,230 G | - | - | 18.763,000 | 4.481,857 |
| 18.09.2025 | 09:54:30.682 | 0,239 BZ | 1.963 | 469,157 | 18.763,000 | 4.481,857 |
| 18.09.2025 | 09:51:38.649 | 0,240 BZ | 10.000 | 2.400,000 | 16.800,000 | 4.012,700 |
| 18.09.2025 | 09:31:10.803 | 0,236 G | - | - | 6.800,000 | 1.612,700 |
| 18.09.2025 | 09:21:10.178 | 0,240 G | - | - | 6.800,000 | 1.612,700 |
| 18.09.2025 | 09:00:27.602 | 0,230 G | - | - | 6.800,000 | 1.612,700 |
| 18.09.2025 | 08:55:43.406 | 0,238 BZ | 1.100 | 261,800 | 6.800,000 | 1.612,700 |
| 18.09.2025 | 08:30:40.240 | 0,230 G | - | - | 5.700,000 | 1.350,900 |
| 18.09.2025 | 08:07:57.412 | 0,237 BZ | 700 | 165,900 | 5.700,000 | 1.350,900 |
| 18.09.2025 | 08:00:28.232 | 0,230 G | - | - | 5.000,000 | 1.185,000 |
| 18.09.2025 | 08:00:05.325 | 0,237 BZ | 5.000 | 1.185,000 | 5.000,000 | 1.185,000 |
| 17.09.2025 | 21:49:59.629 | 0,233 BZ | 1.000 | 233,000 | 2.981.313,000 | 650.957,794 |
| 17.09.2025 | 21:49:59.629 | 0,233 BZ | 1.000 | 233,000 | 2.981.313,000 | 650.957,794 |
| 17.09.2025 | 21:49:59.629 | 0,233 BZ | 1.000 | 233,000 | 2.981.313,000 | 650.957,794 |
| 17.09.2025 | 21:49:59.629 | 0,233 BZ | 1.000 | 233,000 | 2.981.313,000 | 650.957,794 |
| 17.09.2025 | 21:30:04.714 | 0,230 G | - | - | 2.980.313,000 | 650.724,794 |
| 17.09.2025 | 21:30:04.714 | 0,230 G | - | - | 2.980.313,000 | 650.724,794 |
| 17.09.2025 | 21:02:54.510 | 0,232 BZ | 7.300 | 1.693,600 | 2.980.313,000 | 650.724,794 |
| 17.09.2025 | 21:02:54.510 | 0,232 BZ | 7.300 | 1.693,600 | 2.980.313,000 | 650.724,794 |
| 17.09.2025 | 21:00:55.445 | 0,232 BZ | 13.073 | 3.032,936 | 2.973.013,000 | 649.031,194 |
| 17.09.2025 | 21:00:55.445 | 0,232 BZ | 13.073 | 3.032,936 | 2.973.013,000 | 649.031,194 |
| 17.09.2025 | 21:00:02.104 | 0,227 G | - | - | 2.959.940,000 | 645.998,258 |
| 17.09.2025 | 21:00:02.104 | 0,227 G | - | - | 2.959.940,000 | 645.998,258 |
| 17.09.2025 | 20:57:49.583 | 0,230 BZ | 42.073 | 9.676,790 | 2.959.940,000 | 645.998,258 |
| 17.09.2025 | 20:57:49.583 | 0,230 BZ | 42.073 | 9.676,790 | 2.959.940,000 | 645.998,258 |
| 17.09.2025 | 20:49:55.871 | 0,229 RG | 29.000 | 6.641,000 | 2.917.867,000 | 636.321,468 |
| 17.09.2025 | 20:49:55.871 | 0,229 RG | 29.000 | 6.641,000 | 2.917.867,000 | 636.321,468 |
| 17.09.2025 | 20:43:10.056 | 0,231 BZ | 2.000 | 462,000 | 2.888.867,000 | 629.680,468 |
| 17.09.2025 | 20:43:10.056 | 0,231 BZ | 2.000 | 462,000 | 2.888.867,000 | 629.680,468 |
| 17.09.2025 | 20:38:55.460 | 0,232 BZ | 1.100 | 255,200 | 2.886.867,000 | 629.218,468 |
| 17.09.2025 | 20:38:55.460 | 0,232 BZ | 1.100 | 255,200 | 2.886.867,000 | 629.218,468 |
| 17.09.2025 | 20:38:01.066 | 0,232 BZ | 500 | 116,000 | 2.885.767,000 | 628.963,268 |
| 17.09.2025 | 20:38:01.066 | 0,232 BZ | 500 | 116,000 | 2.885.767,000 | 628.963,268 |
| 17.09.2025 | 20:30:04.567 | 0,230 G | - | - | 2.885.267,000 | 628.847,268 |
| 17.09.2025 | 20:30:04.567 | 0,230 G | - | - | 2.885.267,000 | 628.847,268 |
| 17.09.2025 | 20:19:02.281 | 0,232 BZ | 5.000 | 1.160,000 | 2.885.267,000 | 628.847,268 |
| 17.09.2025 | 20:19:02.281 | 0,232 BZ | 5.000 | 1.160,000 | 2.885.267,000 | 628.847,268 |
| 17.09.2025 | 20:00:06.907 | 0,230 G | - | - | 2.880.267,000 | 627.687,268 |
| 17.09.2025 | 20:00:06.907 | 0,230 G | - | - | 2.880.267,000 | 627.687,268 |
| 17.09.2025 | 19:48:28.333 | 0,231 BZ | 5.000 | 1.155,000 | 2.880.267,000 | 627.687,268 |
| 17.09.2025 | 19:48:28.333 | 0,231 BZ | 5.000 | 1.155,000 | 2.880.267,000 | 627.687,268 |
| 17.09.2025 | 19:37:23.793 | 0,231 BZ | 700 | 161,700 | 2.875.267,000 | 626.532,268 |
| 17.09.2025 | 19:37:23.793 | 0,231 BZ | 700 | 161,700 | 2.875.267,000 | 626.532,268 |
| 17.09.2025 | 19:32:13.542 | 0,231 BZ | 10.987 | 2.537,997 | 2.874.567,000 | 626.370,568 |
| 17.09.2025 | 19:32:13.542 | 0,231 BZ | 10.987 | 2.537,997 | 2.874.567,000 | 626.370,568 |
| 17.09.2025 | 18:58:16.056 | 0,230 BG | 44.000 | 10.120,000 | 2.863.580,000 | 623.832,571 |
| 17.09.2025 | 18:58:16.056 | 0,230 BG | 44.000 | 10.120,000 | 2.863.580,000 | 623.832,571 |
| 17.09.2025 | 18:57:43.318 | 0,231 BZ | 10.000 | 2.310,000 | 2.819.580,000 | 613.712,571 |
| 17.09.2025 | 18:57:43.318 | 0,231 BZ | 10.000 | 2.310,000 | 2.819.580,000 | 613.712,571 |
| 17.09.2025 | 18:55:16.230 | 0,231 BZ | 10.000 | 2.310,000 | 2.809.580,000 | 611.402,571 |
| 17.09.2025 | 18:55:16.230 | 0,231 BZ | 10.000 | 2.310,000 | 2.809.580,000 | 611.402,571 |
| 17.09.2025 | 18:49:22.183 | 0,232 BZ | 7.000 | 1.624,000 | 2.799.580,000 | 609.092,571 |
| 17.09.2025 | 18:49:22.183 | 0,232 BZ | 7.000 | 1.624,000 | 2.799.580,000 | 609.092,571 |
| 17.09.2025 | 18:31:40.619 | 0,232 BZ | 10.000 | 2.320,000 | 2.792.580,000 | 607.468,571 |
| 17.09.2025 | 18:31:40.619 | 0,232 BZ | 10.000 | 2.320,000 | 2.792.580,000 | 607.468,571 |
| 17.09.2025 | 18:30:23.221 | 0,230 G | - | - | 2.782.580,000 | 605.148,571 |
| 17.09.2025 | 18:30:23.221 | 0,230 G | - | - | 2.782.580,000 | 605.148,571 |
| 17.09.2025 | 18:16:54.078 | 0,232 BZ | 35.000 | 8.120,000 | 2.782.580,000 | 605.148,571 |
| 17.09.2025 | 18:16:54.078 | 0,232 BZ | 35.000 | 8.120,000 | 2.782.580,000 | 605.148,571 |
| 17.09.2025 | 18:09:25.999 | 0,231 BZ | 7.000 | 1.617,000 | 2.747.580,000 | 597.028,571 |
| 17.09.2025 | 18:09:25.999 | 0,231 BZ | 7.000 | 1.617,000 | 2.747.580,000 | 597.028,571 |
| 17.09.2025 | 18:01:02.901 | 0,231 G | - | - | 2.740.580,000 | 595.411,571 |
| 17.09.2025 | 18:01:02.901 | 0,231 G | - | - | 2.740.580,000 | 595.411,571 |
| 17.09.2025 | 17:55:13.711 | 0,235 BZ | 2.000 | 470,000 | 2.740.580,000 | 595.411,571 |
| 17.09.2025 | 17:55:13.711 | 0,235 BZ | 2.000 | 470,000 | 2.740.580,000 | 595.411,571 |
| 17.09.2025 | 17:50:31.176 | 0,234 BZ | 700 | 163,800 | 2.738.580,000 | 594.941,571 |
| 17.09.2025 | 17:50:31.176 | 0,234 BZ | 700 | 163,800 | 2.738.580,000 | 594.941,571 |
| 17.09.2025 | 17:47:41.422 | 0,233 BZ | 10.000 | 2.330,000 | 2.737.880,000 | 594.777,771 |
| 17.09.2025 | 17:47:41.422 | 0,233 BZ | 10.000 | 2.330,000 | 2.737.880,000 | 594.777,771 |
| 17.09.2025 | 17:43:52.792 | 0,233 BZ | 2.000 | 466,000 | 2.727.880,000 | 592.447,771 |
| 17.09.2025 | 17:43:52.792 | 0,233 BZ | 2.000 | 466,000 | 2.727.880,000 | 592.447,771 |
| 17.09.2025 | 17:30:20.509 | 0,230 G | - | - | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:30:20.509 | 0,230 G | - | - | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:29:10.782 | 0,230 G | - | - | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:29:10.782 | 0,230 G | - | - | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:24:47.774 | 0,231 BZ | 1.000 | 231,000 | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:24:47.774 | 0,231 BZ | 1.000 | 231,000 | 2.725.880,000 | 591.981,771 |
| 17.09.2025 | 17:09:23.241 | 0,232 BZ | 4.500 | 1.044,000 | 2.724.880,000 | 591.750,771 |
| 17.09.2025 | 17:09:23.241 | 0,232 BZ | 4.500 | 1.044,000 | 2.724.880,000 | 591.750,771 |
| 17.09.2025 | 17:07:18.102 | 0,233 BZ | 2.000 | 466,000 | 2.720.380,000 | 590.706,771 |
| 17.09.2025 | 17:07:18.102 | 0,233 BZ | 2.000 | 466,000 | 2.720.380,000 | 590.706,771 |
| 17.09.2025 | 17:00:34.215 | 0,230 G | - | - | 2.718.380,000 | 590.240,771 |
| 17.09.2025 | 17:00:34.215 | 0,230 G | - | - | 2.718.380,000 | 590.240,771 |
| 17.09.2025 | 16:54:26.899 | 0,232 BZ | 4.000 | 928,000 | 2.718.380,000 | 590.240,771 |
| 17.09.2025 | 16:54:26.899 | 0,232 BZ | 4.000 | 928,000 | 2.718.380,000 | 590.240,771 |
| 17.09.2025 | 16:53:13.891 | 0,232 BZ | 5.000 | 1.160,000 | 2.714.380,000 | 589.312,771 |
| 17.09.2025 | 16:53:13.891 | 0,232 BZ | 5.000 | 1.160,000 | 2.714.380,000 | 589.312,771 |
| 17.09.2025 | 16:50:56.233 | 0,232 BZ | 7.000 | 1.624,000 | 2.709.380,000 | 588.152,771 |
| 17.09.2025 | 16:50:56.233 | 0,232 BZ | 7.000 | 1.624,000 | 2.709.380,000 | 588.152,771 |
| 17.09.2025 | 16:49:21.023 | 0,233 BZ | 2.500 | 582,500 | 2.702.380,000 | 586.528,771 |
| 17.09.2025 | 16:49:21.023 | 0,233 BZ | 2.500 | 582,500 | 2.702.380,000 | 586.528,771 |
| 17.09.2025 | 16:37:05.282 | 0,230 BZ | 3.500 | 805,000 | 2.699.880,000 | 585.946,271 |
| 17.09.2025 | 16:37:05.282 | 0,230 BZ | 3.500 | 805,000 | 2.699.880,000 | 585.946,271 |
| 17.09.2025 | 16:30:52.677 | 0,227 G | - | - | 2.696.380,000 | 585.141,271 |
| 17.09.2025 | 16:30:52.677 | 0,227 G | - | - | 2.696.380,000 | 585.141,271 |
| 17.09.2025 | 16:28:52.747 | 0,229 BZ | 3.260 | 746,540 | 2.696.380,000 | 585.141,271 |
| 17.09.2025 | 16:28:52.747 | 0,229 BZ | 3.260 | 746,540 | 2.696.380,000 | 585.141,271 |
| 17.09.2025 | 16:28:50.317 | 0,229 BZ | 8.000 | 1.832,000 | 2.693.120,000 | 584.394,731 |
| 17.09.2025 | 16:28:50.317 | 0,229 BZ | 8.000 | 1.832,000 | 2.693.120,000 | 584.394,731 |
| 17.09.2025 | 16:27:43.062 | 0,228 BZ | 3.500 | 798,000 | 2.685.120,000 | 582.562,731 |