Nikkei 225 Stock Average Index/KO/Call [endlos]/VONT
WKN VH3XQ4
ISIN DE000VH3XQ48
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21:58:47.690 | 11,550 BZ | 86 | 993,300 | 289.099,000 | 3.312.531,300 |
| 30.07.2026 | 21:58:47.690 | 11,550 BZ | 86 | 993,300 | 289.099,000 | 3.312.531,300 |
| 30.07.2026 | 21:58:31.253 | 11,540 BZ | 100 | 1.154,000 | 289.013,000 | 3.311.538,000 |
| 30.07.2026 | 21:58:19.207 | 11,530 BZ | 100 | 1.153,000 | 288.913,000 | 3.310.384,000 |
| 30.07.2026 | 21:57:22.765 | 11,520 BZ | 100 | 1.152,000 | 288.813,000 | 3.309.231,000 |
| 30.07.2026 | 21:55:48.453 | 11,530 BZ | 43 | 495,790 | 288.713,000 | 3.308.079,000 |
| 30.07.2026 | 21:55:14.269 | 11,510 BZ | 869 | 10.002,190 | 288.670,000 | 3.307.583,210 |
| 30.07.2026 | 21:54:38.642 | 11,520 BZ | 100 | 1.152,000 | 287.801,000 | 3.297.581,020 |
| 30.07.2026 | 21:52:56.532 | 11,530 BZ | 100 | 1.153,000 | 287.701,000 | 3.296.429,020 |
| 30.07.2026 | 21:52:35.077 | 11,530 BZ | 90 | 1.037,700 | 287.601,000 | 3.295.276,020 |
| 30.07.2026 | 21:52:20.091 | 11,540 BZ | 40 | 461,600 | 287.511,000 | 3.294.238,320 |
| 30.07.2026 | 21:52:09.377 | 11,530 BZ | 270 | 3.113,100 | 287.471,000 | 3.293.776,720 |
| 30.07.2026 | 21:50:44.334 | 11,540 BZ | 160 | 1.846,400 | 287.201,000 | 3.290.663,620 |
| 30.07.2026 | 21:50:43.336 | 11,540 BZ | 200 | 2.308,000 | 287.041,000 | 3.288.817,220 |
| 30.07.2026 | 21:49:04.292 | 11,530 BZ | 500 | 5.765,000 | 286.841,000 | 3.286.509,220 |
| 30.07.2026 | 21:48:29.069 | 11,540 BZ | 240 | 2.769,600 | 286.341,000 | 3.280.744,220 |
| 30.07.2026 | 21:47:42.345 | 11,530 BZ | 210 | 2.421,300 | 286.101,000 | 3.277.974,620 |
| 30.07.2026 | 21:47:36.499 | 11,530 BZ | 434 | 5.004,020 | 285.891,000 | 3.275.553,320 |
| 30.07.2026 | 21:46:21.842 | 11,540 BZ | 45 | 519,300 | 285.457,000 | 3.270.549,300 |
| 30.07.2026 | 21:45:15.833 | 11,520 BZ | 345 | 3.974,400 | 285.412,000 | 3.270.030,000 |
| 30.07.2026 | 21:45:10.299 | 11,510 BZ | 42 | 483,420 | 285.067,000 | 3.266.055,600 |
| 30.07.2026 | 21:44:19.980 | 11,520 BZ | 45 | 518,400 | 285.025,000 | 3.265.572,180 |
| 30.07.2026 | 21:44:10.032 | 11,520 BZ | 100 | 1.152,000 | 284.980,000 | 3.265.053,780 |
| 30.07.2026 | 21:44:00.093 | 11,520 BZ | 25 | 288,000 | 284.880,000 | 3.263.901,780 |
| 30.07.2026 | 21:43:33.047 | 11,520 BZ | 40 | 460,800 | 284.855,000 | 3.263.613,780 |
| 30.07.2026 | 21:42:39.954 | 11,500 BZ | 103 | 1.184,500 | 284.815,000 | 3.263.152,980 |
| 30.07.2026 | 21:39:58.759 | 11,530 BZ | 130 | 1.498,900 | 284.712,000 | 3.261.968,480 |
| 30.07.2026 | 21:38:06.890 | 11,520 BZ | 100 | 1.152,000 | 284.582,000 | 3.260.469,580 |
| 30.07.2026 | 21:36:26.724 | 11,510 BZ | 300 | 3.453,000 | 284.482,000 | 3.259.317,580 |
| 30.07.2026 | 21:36:13.968 | 11,510 BZ | 200 | 2.302,000 | 284.182,000 | 3.255.864,580 |
| 30.07.2026 | 21:35:13.903 | 11,520 BZ | 200 | 2.304,000 | 283.982,000 | 3.253.562,580 |
| 30.07.2026 | 21:35:03.268 | 11,530 BZ | 160 | 1.844,800 | 283.782,000 | 3.251.258,580 |
| 30.07.2026 | 21:34:45.887 | 11,530 BZ | 500 | 5.765,000 | 283.622,000 | 3.249.413,780 |
| 30.07.2026 | 21:34:19.436 | 11,530 BZ | 74 | 853,220 | 283.122,000 | 3.243.648,780 |
| 30.07.2026 | 21:33:51.040 | 11,530 BZ | 70 | 807,100 | 283.048,000 | 3.242.795,560 |
| 30.07.2026 | 21:33:40.066 | 11,530 BZ | 260 | 2.997,800 | 282.978,000 | 3.241.988,460 |
| 30.07.2026 | 21:33:17.082 | 11,530 BZ | 156 | 1.798,680 | 282.718,000 | 3.238.990,660 |
| 30.07.2026 | 21:30:38.406 | 11,530 BZ | 217 | 2.502,010 | 282.562,000 | 3.237.191,980 |
| 30.07.2026 | 21:29:36.929 | 11,520 BZ | 217 | 2.499,840 | 282.345,000 | 3.234.689,970 |
| 30.07.2026 | 21:29:31.247 | 11,510 BZ | 33 | 379,830 | 282.128,000 | 3.232.190,130 |
| 30.07.2026 | 21:29:15.529 | 11,510 BZ | 170 | 1.956,700 | 282.095,000 | 3.231.810,300 |
| 30.07.2026 | 21:29:00.530 | 11,520 BZ | 400 | 4.608,000 | 281.925,000 | 3.229.853,600 |
| 30.07.2026 | 21:28:39.427 | 11,520 BZ | 150 | 1.728,000 | 281.525,000 | 3.225.245,600 |
| 30.07.2026 | 21:28:18.715 | 11,520 BZ | 150 | 1.728,000 | 281.375,000 | 3.223.517,600 |
| 30.07.2026 | 21:28:02.351 | 11,520 BZ | 100 | 1.152,000 | 281.225,000 | 3.221.789,600 |
| 30.07.2026 | 21:27:51.391 | 11,530 BZ | 70 | 807,100 | 281.125,000 | 3.220.637,600 |
| 30.07.2026 | 21:26:37.664 | 11,530 BZ | 60 | 691,800 | 281.055,000 | 3.219.830,500 |
| 30.07.2026 | 21:25:23.144 | 11,520 BZ | 200 | 2.304,000 | 280.995,000 | 3.219.138,700 |
| 30.07.2026 | 21:23:19.387 | 11,530 BZ | 25 | 288,250 | 280.795,000 | 3.216.834,700 |
| 30.07.2026 | 21:23:06.453 | 11,540 BZ | 257 | 2.965,780 | 280.770,000 | 3.216.546,450 |
| 30.07.2026 | 21:22:13.716 | 11,530 BZ | 125 | 1.441,250 | 280.513,000 | 3.213.580,670 |
| 30.07.2026 | 21:22:04.704 | 11,540 BZ | 275 | 3.173,500 | 280.388,000 | 3.212.139,420 |
| 30.07.2026 | 21:18:18.845 | 11,570 BZ | 431 | 4.986,670 | 280.113,000 | 3.208.965,920 |
| 30.07.2026 | 21:18:14.336 | 11,570 BZ | 30 | 347,100 | 279.682,000 | 3.203.979,250 |
| 30.07.2026 | 21:18:07.571 | 11,570 BZ | 759 | 8.781,630 | 279.652,000 | 3.203.632,150 |
| 30.07.2026 | 21:18:02.983 | 11,570 BZ | 430 | 4.975,100 | 278.893,000 | 3.194.850,520 |
| 30.07.2026 | 21:17:42.532 | 11,570 BZ | 515 | 5.958,550 | 278.463,000 | 3.189.875,420 |
| 30.07.2026 | 21:17:37.283 | 11,570 BZ | 200 | 2.314,000 | 277.948,000 | 3.183.916,870 |
| 30.07.2026 | 21:16:42.627 | 11,570 BZ | 875 | 10.123,750 | 277.748,000 | 3.181.602,870 |
| 30.07.2026 | 21:16:27.013 | 11,560 BZ | 687 | 7.941,720 | 276.873,000 | 3.171.479,120 |
| 30.07.2026 | 21:15:55.918 | 11,560 BZ | 54 | 624,240 | 276.186,000 | 3.163.537,400 |
| 30.07.2026 | 21:15:24.009 | 11,570 BZ | 200 | 2.314,000 | 276.132,000 | 3.162.913,160 |
| 30.07.2026 | 21:15:19.847 | 11,570 BZ | 129 | 1.492,530 | 275.932,000 | 3.160.599,160 |
| 30.07.2026 | 21:14:50.784 | 11,580 BZ | 150 | 1.737,000 | 275.803,000 | 3.159.106,630 |
| 30.07.2026 | 21:14:47.562 | 11,580 BZ | 172 | 1.991,760 | 275.653,000 | 3.157.369,630 |
| 30.07.2026 | 21:13:43.120 | 11,590 BZ | 1.000 | 11.590,000 | 275.481,000 | 3.155.377,870 |
| 30.07.2026 | 21:13:39.456 | 11,590 BZ | 44 | 509,960 | 274.481,000 | 3.143.787,870 |
| 30.07.2026 | 21:13:02.937 | 11,600 BZ | 950 | 11.020,000 | 274.437,000 | 3.143.277,910 |
| 30.07.2026 | 21:12:57.074 | 11,590 BZ | 2.014 | 23.342,260 | 273.487,000 | 3.132.257,910 |
| 30.07.2026 | 21:11:24.661 | 11,590 BZ | 950 | 11.010,500 | 271.473,000 | 3.108.915,650 |
| 30.07.2026 | 21:11:20.201 | 11,590 BZ | 864 | 10.013,760 | 270.523,000 | 3.097.905,150 |
| 30.07.2026 | 21:11:15.798 | 11,590 BZ | 200 | 2.318,000 | 269.659,000 | 3.087.891,390 |
| 30.07.2026 | 21:11:11.647 | 11,590 BZ | 187 | 2.167,330 | 269.459,000 | 3.085.573,390 |
| 30.07.2026 | 21:11:02.969 | 11,590 BZ | 100 | 1.159,000 | 269.272,000 | 3.083.406,060 |
| 30.07.2026 | 21:10:31.873 | 11,580 BZ | 90 | 1.042,200 | 269.172,000 | 3.082.247,060 |
| 30.07.2026 | 21:10:21.211 | 11,580 BZ | 43 | 497,940 | 269.082,000 | 3.081.204,860 |
| 30.07.2026 | 21:09:25.832 | 11,560 BZ | 200 | 2.312,000 | 269.039,000 | 3.080.706,920 |
| 30.07.2026 | 21:09:04.478 | 11,570 BZ | 2.000 | 23.140,000 | 268.839,000 | 3.078.394,920 |
| 30.07.2026 | 21:06:33.117 | 11,550 BZ | 261 | 3.014,550 | 266.839,000 | 3.055.254,920 |
| 30.07.2026 | 21:04:47.045 | 11,530 BZ | 500 | 5.765,000 | 266.578,000 | 3.052.240,370 |
| 30.07.2026 | 21:04:40.956 | 11,530 BZ | 500 | 5.765,000 | 266.078,000 | 3.046.475,370 |
| 30.07.2026 | 21:04:01.729 | 11,530 BZ | 860 | 9.915,800 | 265.578,000 | 3.040.710,370 |
| 30.07.2026 | 21:03:54.150 | 11,530 BZ | 150 | 1.729,500 | 264.718,000 | 3.030.794,570 |
| 30.07.2026 | 21:03:30.730 | 11,540 BZ | 150 | 1.731,000 | 264.568,000 | 3.029.065,070 |
| 30.07.2026 | 21:03:07.972 | 11,530 BZ | 171 | 1.971,630 | 264.418,000 | 3.027.334,070 |
| 30.07.2026 | 21:01:29.419 | 11,540 BZ | 86 | 992,440 | 264.247,000 | 3.025.362,440 |
| 30.07.2026 | 21:01:09.461 | 11,530 BZ | 74 | 853,220 | 264.161,000 | 3.024.370,000 |
| 30.07.2026 | 21:00:53.770 | 11,530 BZ | 45 | 518,850 | 264.087,000 | 3.023.516,780 |
| 30.07.2026 | 21:00:24.899 | 11,520 BZ | 50 | 576,000 | 264.042,000 | 3.022.997,930 |
| 30.07.2026 | 21:00:09.782 | 11,520 BZ | 450 | 5.184,000 | 263.992,000 | 3.022.421,930 |
| 30.07.2026 | 20:58:35.500 | 11,500 BZ | 100 | 1.150,000 | 263.542,000 | 3.017.237,930 |
| 30.07.2026 | 20:57:46.161 | 11,490 BZ | 69 | 792,810 | 263.442,000 | 3.016.087,930 |
| 30.07.2026 | 20:57:43.299 | 11,490 BZ | 26 | 298,740 | 263.373,000 | 3.015.295,120 |
| 30.07.2026 | 20:56:48.846 | 11,500 BZ | 70 | 805,000 | 263.347,000 | 3.014.996,380 |
| 30.07.2026 | 20:56:19.217 | 11,490 BZ | 60 | 689,400 | 263.277,000 | 3.014.191,380 |
| 30.07.2026 | 20:56:00.520 | 11,500 BZ | 100 | 1.150,000 | 263.217,000 | 3.013.501,980 |
| 30.07.2026 | 20:54:45.088 | 11,500 BZ | 104 | 1.196,000 | 263.117,000 | 3.012.351,980 |
| 30.07.2026 | 20:53:39.663 | 11,500 BZ | 70 | 805,000 | 263.013,000 | 3.011.155,980 |
| 30.07.2026 | 20:53:15.873 | 11,500 BZ | 700 | 8.050,000 | 262.943,000 | 3.010.350,980 |
| 30.07.2026 | 20:51:27.372 | 11,490 BZ | 44 | 505,560 | 262.243,000 | 3.002.300,980 |