Alibaba Group Holding Ltd. (ADRs)/OS/Call [140]/VONT
WKN VH5VM3
ISIN DE000VH5VM34
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13:30:13.893 | 1,340 G | - | - | 15.200,000 | 20.516,000 |
| 09.01.2026 | 12:39:52.245 | 1,350 BZ | 7.400 | 9.990,000 | 15.200,000 | 20.516,000 |
| 09.01.2026 | 12:38:34.140 | 1,350 BZ | 400 | 540,000 | 7.800,000 | 10.526,000 |
| 09.01.2026 | 12:30:29.741 | 1,350 BZ | 7.000 | 9.450,000 | 7.400,000 | 9.986,000 |
| 09.01.2026 | 12:30:05.051 | 1,340 G | - | - | 400,000 | 536,000 |
| 09.01.2026 | 12:00:50.246 | 1,340 BZ | 200 | 268,000 | 400,000 | 536,000 |
| 09.01.2026 | 11:58:53.950 | 1,340 BZ | 200 | 268,000 | 200,000 | 268,000 |
| 09.01.2026 | 11:00:02.488 | 1,340 G | - | - | - | - |
| 09.01.2026 | 10:30:02.628 | 1,340 G | - | - | - | - |
| 09.01.2026 | 09:44:36.038 | 1,340 G | - | - | - | - |
| 09.01.2026 | 09:31:58.563 | 1,340 G | - | - | - | - |
| 09.01.2026 | 08:01:45.065 | 1,340 G | - | - | - | - |
| 08.01.2026 | 21:54:03.003 | 1,440 G | - | - | 19.491,000 | 23.983,170 |
| 08.01.2026 | 21:54:03.003 | 1,440 G | - | - | 19.491,000 | 23.983,170 |
| 08.01.2026 | 21:30:02.484 | 1,450 G | - | - | 19.491,000 | 23.983,170 |
| 08.01.2026 | 21:00:05.236 | 1,440 G | - | - | 19.491,000 | 23.983,170 |
| 08.01.2026 | 20:20:16.510 | 1,440 BZ | 200 | 288,000 | 19.491,000 | 23.983,170 |
| 08.01.2026 | 20:17:20.457 | 1,440 BZ | 200 | 288,000 | 19.291,000 | 23.695,170 |
| 08.01.2026 | 20:00:21.487 | 1,440 G | - | - | 19.091,000 | 23.407,170 |
| 08.01.2026 | 19:30:17.505 | 1,450 G | - | - | 19.091,000 | 23.407,170 |
| 08.01.2026 | 19:00:19.403 | 1,440 G | - | - | 19.091,000 | 23.407,170 |
| 08.01.2026 | 18:30:30.974 | 1,430 G | - | - | 19.091,000 | 23.407,170 |
| 08.01.2026 | 18:00:35.599 | 1,410 G | - | - | 19.091,000 | 23.407,170 |
| 08.01.2026 | 16:46:42.939 | 1,440 BZ | 700 | 1.008,000 | 19.091,000 | 23.407,170 |
| 08.01.2026 | 16:01:19.843 | 1,310 G | - | - | 18.391,000 | 22.399,170 |
| 08.01.2026 | 15:50:00.185 | 1,290 BZ | 778 | 1.003,620 | 18.391,000 | 22.399,170 |
| 08.01.2026 | 15:31:32.935 | 1,180 G | - | - | 17.613,000 | 21.395,550 |
| 08.01.2026 | 15:08:20.744 | 1,210 BZ | 800 | 968,000 | 17.613,000 | 21.395,550 |
| 08.01.2026 | 15:07:54.145 | 1,210 BZ | 800 | 968,000 | 16.813,000 | 20.427,550 |
| 08.01.2026 | 15:00:41.704 | 1,200 G | - | - | 16.013,000 | 19.459,550 |
| 08.01.2026 | 14:50:38.957 | 1,220 BZ | 1.047 | 1.277,340 | 16.013,000 | 19.459,550 |
| 08.01.2026 | 14:47:58.074 | 1,220 BZ | 1.047 | 1.277,340 | 14.966,000 | 18.182,210 |
| 08.01.2026 | 14:40:44.444 | 1,220 BZ | 200 | 244,000 | 13.919,000 | 16.904,870 |
| 08.01.2026 | 14:38:27.135 | 1,220 BZ | 200 | 244,000 | 13.719,000 | 16.660,870 |
| 08.01.2026 | 14:31:00.932 | 1,210 G | - | - | 13.519,000 | 16.416,870 |
| 08.01.2026 | 14:02:16.469 | 1,200 G | - | - | 13.519,000 | 16.416,870 |
| 08.01.2026 | 13:27:25.371 | 1,210 BZ | 10 | 12,100 | 13.519,000 | 16.416,870 |
| 08.01.2026 | 13:26:42.666 | 1,210 BZ | 10 | 12,100 | 13.509,000 | 16.404,770 |
| 08.01.2026 | 13:01:39.453 | 1,200 G | - | - | 13.499,000 | 16.392,670 |
| 08.01.2026 | 12:30:49.501 | 1,200 G | - | - | 13.499,000 | 16.392,670 |
| 08.01.2026 | 12:01:09.075 | 1,200 G | - | - | 13.499,000 | 16.392,670 |
| 08.01.2026 | 11:00:08.077 | 1,220 G | - | - | 13.499,000 | 16.392,670 |
| 08.01.2026 | 10:34:03.290 | 1,230 BZ | 3.000 | 3.690,000 | 13.499,000 | 16.392,670 |
| 08.01.2026 | 10:33:44.250 | 1,230 BZ | 3.000 | 3.690,000 | 10.499,000 | 12.702,670 |
| 08.01.2026 | 10:30:02.493 | 1,220 G | - | - | 7.499,000 | 9.012,670 |
| 08.01.2026 | 09:43:08.759 | 1,220 BZ | 100 | 122,000 | 7.499,000 | 9.012,670 |
| 08.01.2026 | 09:05:51.630 | 1,220 BZ | 100 | 122,000 | 7.399,000 | 8.890,670 |
| 08.01.2026 | 09:04:47.679 | 1,220 BZ | 100 | 122,000 | 7.299,000 | 8.768,670 |
| 08.01.2026 | 09:02:21.798 | 1,220 BZ | 400 | 488,000 | 7.199,000 | 8.646,670 |
| 08.01.2026 | 09:01:24.137 | 1,220 BZ | 400 | 488,000 | 6.799,000 | 8.158,670 |
| 08.01.2026 | 08:50:06.654 | 1,220 BZ | 798 | 973,560 | 6.399,000 | 7.670,670 |
| 08.01.2026 | 08:49:41.147 | 1,230 BZ | 798 | 981,540 | 5.601,000 | 6.697,110 |
| 08.01.2026 | 08:40:48.505 | 1,210 G | - | - | 4.803,000 | 5.715,570 |
| 08.01.2026 | 08:30:07.041 | 1,200 G | - | - | 4.803,000 | 5.715,570 |
| 08.01.2026 | 08:06:49.703 | 1,190 BZ | 500 | 595,000 | 4.803,000 | 5.715,570 |
| 08.01.2026 | 08:06:49.021 | 1,190 BZ | 4.303 | 5.120,570 | 4.303,000 | 5.120,570 |
| 07.01.2026 | 21:54:28.196 | 1,220 G | - | - | 347.413,000 | 440.850,000 |
| 07.01.2026 | 21:54:28.196 | 1,220 G | - | - | 347.413,000 | 440.850,000 |
| 07.01.2026 | 21:30:42.433 | 1,220 G | - | - | 347.413,000 | 440.850,000 |
| 07.01.2026 | 21:24:31.491 | 1,230 BZ | 2.000 | 2.460,000 | 347.413,000 | 440.850,000 |
| 07.01.2026 | 21:00:51.754 | 1,230 G | - | - | 345.413,000 | 438.390,000 |
| 07.01.2026 | 20:55:29.248 | 1,250 BZ | 826 | 1.032,500 | 345.413,000 | 438.390,000 |
| 07.01.2026 | 20:53:39.083 | 1,250 BZ | 820 | 1.025,000 | 344.587,000 | 437.357,500 |
| 07.01.2026 | 20:53:18.143 | 1,250 BZ | 6 | 7,500 | 343.767,000 | 436.332,500 |
| 07.01.2026 | 20:34:49.371 | 1,250 BZ | 300 | 375,000 | 343.761,000 | 436.325,000 |
| 07.01.2026 | 20:30:48.078 | 1,240 G | - | - | 343.461,000 | 435.950,000 |
| 07.01.2026 | 20:19:34.441 | 1,260 BZ | 90 | 113,400 | 343.461,000 | 435.950,000 |
| 07.01.2026 | 20:19:01.036 | 1,260 BZ | 90 | 113,400 | 343.371,000 | 435.836,600 |
| 07.01.2026 | 20:09:11.276 | 1,250 BZ | 1.000 | 1.250,000 | 343.281,000 | 435.723,200 |
| 07.01.2026 | 20:07:35.143 | 1,260 BZ | 1.000 | 1.260,000 | 342.281,000 | 434.473,200 |
| 07.01.2026 | 20:00:49.350 | 1,240 G | - | - | 341.281,000 | 433.213,200 |
| 07.01.2026 | 19:46:53.671 | 1,250 BZ | 400 | 500,000 | 341.281,000 | 433.213,200 |
| 07.01.2026 | 19:45:56.378 | 1,250 BZ | 400 | 500,000 | 340.881,000 | 432.713,200 |
| 07.01.2026 | 19:42:10.225 | 1,250 BZ | 1.600 | 2.000,000 | 340.481,000 | 432.213,200 |
| 07.01.2026 | 19:39:06.824 | 1,250 BZ | 1.600 | 2.000,000 | 338.881,000 | 430.213,200 |
| 07.01.2026 | 19:30:42.569 | 1,240 G | - | - | 337.281,000 | 428.213,200 |
| 07.01.2026 | 19:18:07.862 | 1,250 BZ | 100 | 125,000 | 337.281,000 | 428.213,200 |
| 07.01.2026 | 19:10:20.126 | 1,250 BZ | 100 | 125,000 | 337.181,000 | 428.088,200 |
| 07.01.2026 | 19:05:18.446 | 1,250 BZ | 349 | 436,250 | 337.081,000 | 427.963,200 |
| 07.01.2026 | 19:03:35.028 | 1,260 BZ | 1 | 1,260 | 336.732,000 | 427.526,950 |
| 07.01.2026 | 19:03:27.122 | 1,260 BZ | 1 | 1,260 | 336.731,000 | 427.525,690 |
| 07.01.2026 | 19:00:51.418 | 1,250 G | - | - | 336.730,000 | 427.524,430 |
| 07.01.2026 | 18:48:47.867 | 1,250 BZ | 81 | 101,250 | 336.730,000 | 427.524,430 |
| 07.01.2026 | 18:48:18.135 | 1,250 BZ | 81 | 101,250 | 336.649,000 | 427.423,180 |
| 07.01.2026 | 18:37:22.928 | 1,250 BZ | 400 | 500,000 | 336.568,000 | 427.321,930 |
| 07.01.2026 | 18:35:24.130 | 1,250 BZ | 400 | 500,000 | 336.168,000 | 426.821,930 |
| 07.01.2026 | 18:30:55.857 | 1,240 G | - | - | 335.768,000 | 426.321,930 |
| 07.01.2026 | 18:29:58.830 | 1,250 BZ | 1.000 | 1.250,000 | 335.768,000 | 426.321,930 |
| 07.01.2026 | 18:21:52.000 | 1,260 BZ | 1.500 | 1.890,000 | 334.768,000 | 425.071,930 |
| 07.01.2026 | 18:18:19.132 | 1,260 BZ | 500 | 630,000 | 333.268,000 | 423.181,930 |
| 07.01.2026 | 18:15:43.881 | 1,260 BZ | 1.000 | 1.260,000 | 332.768,000 | 422.551,930 |
| 07.01.2026 | 18:11:28.866 | 1,270 BZ | 1.390 | 1.765,300 | 331.768,000 | 421.291,930 |
| 07.01.2026 | 18:09:02.594 | 1,270 BZ | 390 | 495,300 | 330.378,000 | 419.526,630 |
| 07.01.2026 | 18:08:29.972 | 1,270 BZ | 1.000 | 1.270,000 | 329.988,000 | 419.031,330 |
| 07.01.2026 | 18:02:09.145 | 1,260 G | - | - | 328.988,000 | 417.761,330 |
| 07.01.2026 | 17:57:24.086 | 1,270 BZ | 10.000 | 12.700,000 | 328.988,000 | 417.761,330 |
| 07.01.2026 | 17:57:00.311 | 1,270 BZ | 10.000 | 12.700,000 | 318.988,000 | 405.061,330 |
| 07.01.2026 | 17:50:00.934 | 1,270 BZ | 10.000 | 12.700,000 | 308.988,000 | 392.361,330 |
| 07.01.2026 | 17:30:37.891 | 1,240 G | - | - | 298.988,000 | 379.661,330 |
| 07.01.2026 | 17:12:54.454 | 1,240 BZ | 400 | 496,000 | 298.988,000 | 379.661,330 |