Pernod-Ricard S.A./CapBonus/140/Call/VONT
WKN VH2HA0
ISIN DE000VH2HA05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 15:17:33.164 | 86,580 BZ | 100 | 8.658,000 | 200,000 | 17.372,000 |
| 23.12.2025 | 15:17:33.164 | 86,580 BZ | 100 | 8.658,000 | 200,000 | 17.372,000 |
| 23.12.2025 | 09:32:30.920 | 87,140 BZ | 100 | 8.714,000 | 100,000 | 8.714,000 |
| 23.12.2025 | 09:25:24.990 | 87,160 G | - | - | - | - |
| 22.12.2025 | 15:31:24.837 | 88,420 BZ | 100 | 8.842,000 | 500,000 | 44.980,000 |
| 22.12.2025 | 15:31:24.837 | 88,420 BZ | 100 | 8.842,000 | 500,000 | 44.980,000 |
| 22.12.2025 | 14:34:20.322 | 89,170 BZ | 100 | 8.917,000 | 400,000 | 36.138,000 |
| 22.12.2025 | 12:55:55.857 | 90,230 BZ | 100 | 9.023,000 | 300,000 | 27.221,000 |
| 22.12.2025 | 11:53:11.368 | 91,290 BZ | 100 | 9.129,000 | 100,000 | 9.129,000 |
| 22.12.2025 | 09:21:06.740 | 95,000 G | - | - | - | - |
| 19.12.2025 | 12:32:54.389 | 95,100 BZ | 500 | 47.550,000 | 500,000 | 47.550,000 |
| 19.12.2025 | 12:32:54.389 | 95,100 BZ | 500 | 47.550,000 | 500,000 | 47.550,000 |
| 19.12.2025 | 09:25:52.848 | 94,850 G | - | - | - | - |
| 18.12.2025 | 09:23:07.337 | 98,980 G | - | - | - | - |
| 18.12.2025 | 09:23:07.337 | 98,980 G | - | - | - | - |
| 17.12.2025 | 09:23:32.354 | 94,500 G | - | - | - | - |
| 17.12.2025 | 09:23:32.354 | 94,500 G | - | - | - | - |
| 16.12.2025 | 10:34:12.280 | 97,100 BZ | 500 | 48.550,000 | 500,000 | 48.550,000 |
| 16.12.2025 | 10:34:12.280 | 97,100 BZ | 500 | 48.550,000 | 500,000 | 48.550,000 |
| 15.12.2025 | 09:25:12.500 | 92,820 G | - | - | - | - |
| 15.12.2025 | 09:25:12.500 | 92,820 G | - | - | - | - |
| 12.12.2025 | 16:50:55.500 | 95,460 BZ | 500 | 47.730,000 | 2.000,000 | 190.695,000 |
| 12.12.2025 | 16:50:55.500 | 95,460 BZ | 500 | 47.730,000 | 2.000,000 | 190.695,000 |
| 12.12.2025 | 16:01:11.113 | 95,310 BZ | 1.500 | 142.965,000 | 1.500,000 | 142.965,000 |
| 12.12.2025 | 09:24:39.541 | 91,410 G | - | - | - | - |
| 11.12.2025 | 17:06:24.468 | 92,530 BZ | 600 | 55.518,000 | 600,000 | 55.518,000 |
| 11.12.2025 | 17:06:24.468 | 92,530 BZ | 600 | 55.518,000 | 600,000 | 55.518,000 |
| 11.12.2025 | 09:23:27.794 | 88,960 G | - | - | - | - |
| 10.12.2025 | 13:20:46.070 | 85,870 BZ | 1.500 | 128.805,000 | 1.500,000 | 128.805,000 |
| 10.12.2025 | 13:20:46.070 | 85,870 BZ | 1.500 | 128.805,000 | 1.500,000 | 128.805,000 |
| 10.12.2025 | 09:25:35.317 | 85,810 G | - | - | - | - |
| 09.12.2025 | 09:24:25.065 | 93,390 G | - | - | - | - |
| 09.12.2025 | 09:24:25.065 | 93,390 G | - | - | - | - |
| 08.12.2025 | 15:18:48.433 | 90,300 BZ | 100 | 9.030,000 | 3.600,000 | 335.430,000 |
| 08.12.2025 | 15:18:48.433 | 90,300 BZ | 100 | 9.030,000 | 3.600,000 | 335.430,000 |
| 08.12.2025 | 10:04:52.648 | 92,590 BZ | 500 | 46.295,000 | 3.500,000 | 326.400,000 |
| 08.12.2025 | 09:33:28.575 | 93,170 BZ | 1.500 | 139.755,000 | 3.000,000 | 280.105,000 |
| 08.12.2025 | 09:30:47.987 | 93,140 BZ | 500 | 46.570,000 | 1.500,000 | 140.350,000 |
| 08.12.2025 | 09:25:21.107 | 93,440 G | - | - | 1.000,000 | 93.780,000 |
| 08.12.2025 | 09:17:20.958 | 93,780 BZ | 1.000 | 93.780,000 | 1.000,000 | 93.780,000 |
| 05.12.2025 | 19:09:31.985 | 100,170 BZ | 1.000 | 100.170,000 | 2.000,000 | 195.940,000 |
| 05.12.2025 | 17:18:37.450 | 95,770 BZ | 1.000 | 95.770,000 | 1.000,000 | 95.770,000 |
| 05.12.2025 | 09:25:01.870 | 96,000 G | - | - | - | - |
| 04.12.2025 | 19:28:51.426 | 98,260 BZ | 2.000 | 196.520,000 | 12.000,000 | 1.168.555,000 |
| 04.12.2025 | 19:28:51.426 | 98,260 BZ | 2.000 | 196.520,000 | 12.000,000 | 1.168.555,000 |
| 04.12.2025 | 15:43:08.408 | 98,520 BZ | 3.000 | 295.560,000 | 10.000,000 | 972.035,000 |
| 04.12.2025 | 10:09:34.589 | 93,960 BZ | 500 | 46.980,000 | 7.000,000 | 676.475,000 |
| 04.12.2025 | 09:30:23.929 | 95,100 BZ | 2.000 | 190.200,000 | 6.500,000 | 629.495,000 |
| 04.12.2025 | 09:23:31.033 | 95,210 G | - | - | 4.500,000 | 439.295,000 |
| 04.12.2025 | 09:18:12.242 | 94,870 BZ | 500 | 47.435,000 | 4.500,000 | 439.295,000 |
| 04.12.2025 | 09:15:30.214 | 95,320 BZ | 2.000 | 190.640,000 | 4.000,000 | 391.860,000 |
| 04.12.2025 | 08:58:39.661 | 100,090 G | - | - | 2.000,000 | 201.220,000 |
| 04.12.2025 | 08:06:32.172 | 100,610 BZ | 2.000 | 201.220,000 | 2.000,000 | 201.220,000 |
| 03.12.2025 | 11:54:53.316 | 96,980 BZ | 500 | 48.490,000 | 1.000,000 | 97.195,000 |
| 03.12.2025 | 11:54:53.316 | 96,980 BZ | 500 | 48.490,000 | 1.000,000 | 97.195,000 |
| 03.12.2025 | 11:06:02.901 | 97,410 BZ | 500 | 48.705,000 | 500,000 | 48.705,000 |
| 03.12.2025 | 09:24:31.682 | 98,430 G | - | - | - | - |
| 02.12.2025 | 16:43:38.642 | 97,230 BZ | 1.000 | 97.230,000 | 2.000,000 | 197.780,000 |
| 02.12.2025 | 16:43:38.642 | 97,230 BZ | 1.000 | 97.230,000 | 2.000,000 | 197.780,000 |
| 02.12.2025 | 13:20:32.402 | 101,640 BZ | 500 | 50.820,000 | 1.000,000 | 100.550,000 |
| 02.12.2025 | 10:27:10.873 | 99,460 BZ | 500 | 49.730,000 | 500,000 | 49.730,000 |
| 02.12.2025 | 09:22:35.358 | 101,550 G | - | - | - | - |
| 01.12.2025 | 09:27:39.766 | 96,590 G | - | - | - | - |
| 01.12.2025 | 09:27:39.766 | 96,590 G | - | - | - | - |
| 28.11.2025 | 09:13:29.956 | 98,480 G | - | - | - | - |
| 28.11.2025 | 09:13:29.956 | 98,480 G | - | - | - | - |
| 27.11.2025 | 09:23:57.559 | 98,900 G | - | - | - | - |
| 27.11.2025 | 09:23:57.559 | 98,900 G | - | - | - | - |
| 26.11.2025 | 09:10:43.454 | 96,250 G | - | - | - | - |
| 26.11.2025 | 09:10:43.454 | 96,250 G | - | - | - | - |
| 25.11.2025 | 09:20:55.827 | 99,830 G | - | - | - | - |
| 25.11.2025 | 09:20:55.827 | 99,830 G | - | - | - | - |
| 24.11.2025 | 09:18:35.938 | 100,840 G | - | - | - | - |
| 24.11.2025 | 09:18:35.938 | 100,840 G | - | - | - | - |
| 21.11.2025 | 08:56:51.887 | 94,110 G | - | - | - | - |
| 21.11.2025 | 08:56:51.887 | 94,110 G | - | - | - | - |
| 20.11.2025 | 09:19:10.739 | 94,670 G | - | - | - | - |
| 20.11.2025 | 09:19:10.739 | 94,670 G | - | - | - | - |
| 19.11.2025 | 09:24:35.864 | 93,440 G | - | - | - | - |
| 19.11.2025 | 09:24:35.864 | 93,440 G | - | - | - | - |
| 18.11.2025 | 09:17:40.405 | 98,310 G | - | - | - | - |
| 18.11.2025 | 09:17:40.405 | 98,310 G | - | - | - | - |
| 17.11.2025 | 09:19:48.218 | 102,220 G | - | - | - | - |
| 17.11.2025 | 09:19:48.218 | 102,220 G | - | - | - | - |
| 14.11.2025 | 09:21:45.298 | 105,630 G | - | - | - | - |
| 14.11.2025 | 09:21:45.298 | 105,630 G | - | - | - | - |
| 13.11.2025 | 09:10:02.683 | 109,070 G | - | - | - | - |
| 13.11.2025 | 09:10:02.683 | 109,070 G | - | - | - | - |
| 12.11.2025 | 09:24:22.064 | 109,950 G | - | - | - | - |
| 12.11.2025 | 09:24:22.064 | 109,950 G | - | - | - | - |
| 12.11.2025 | 09:24:22.064 | 109,950 G | - | - | - | - |
| 12.11.2025 | 09:24:22.064 | 109,950 G | - | - | - | - |
| 11.11.2025 | 09:22:16.548 | 108,860 G | - | - | - | - |
| 11.11.2025 | 09:22:16.548 | 108,860 G | - | - | - | - |
| 10.11.2025 | 09:18:37.905 | 107,840 G | - | - | - | - |
| 10.11.2025 | 09:18:37.905 | 107,840 G | - | - | - | - |
| 07.11.2025 | 09:22:07.324 | 104,240 G | - | - | - | - |
| 07.11.2025 | 09:22:07.324 | 104,240 G | - | - | - | - |
| 06.11.2025 | 09:13:50.412 | 109,520 G | - | - | - | - |
| 06.11.2025 | 09:13:50.412 | 109,520 G | - | - | - | - |