NASDAQ 100/KO/Put [endlos]/VONT
WKN VH7DK5
ISIN DE000VH7DK51
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.06.2026 | 21:52:11.722 | 44,340 BZ | 500 | 22.170,000 | 9.575,000 | 439.389,250 |
| 12.06.2026 | 21:52:11.722 | 44,340 BZ | 500 | 22.170,000 | 9.575,000 | 439.389,250 |
| 12.06.2026 | 21:02:35.021 | 44,020 BZ | 30 | 1.320,600 | 9.075,000 | 417.219,250 |
| 12.06.2026 | 20:42:21.759 | 43,750 G | - | - | 9.045,000 | 415.898,650 |
| 12.06.2026 | 20:15:13.590 | 44,280 BZ | 11 | 487,080 | 9.045,000 | 415.898,650 |
| 12.06.2026 | 19:57:23.051 | 44,120 BZ | 35 | 1.544,200 | 9.034,000 | 415.411,570 |
| 12.06.2026 | 19:57:17.324 | 44,080 BZ | 35 | 1.542,800 | 8.999,000 | 413.867,370 |
| 12.06.2026 | 19:55:20.115 | 43,820 BZ | 35 | 1.533,700 | 8.964,000 | 412.324,570 |
| 12.06.2026 | 19:55:10.569 | 43,730 BZ | 35 | 1.530,550 | 8.929,000 | 410.790,870 |
| 12.06.2026 | 19:55:04.167 | 43,730 G | - | - | 8.894,000 | 409.260,320 |
| 12.06.2026 | 19:54:15.794 | 43,730 G | - | - | 8.894,000 | 409.260,320 |
| 12.06.2026 | 19:39:20.381 | 43,780 G | - | - | 8.894,000 | 409.260,320 |
| 12.06.2026 | 19:33:53.040 | 43,810 BZ | 50 | 2.190,500 | 8.894,000 | 409.260,320 |
| 12.06.2026 | 19:01:16.925 | 43,910 BZ | 75 | 3.293,250 | 8.844,000 | 407.069,820 |
| 12.06.2026 | 18:40:44.730 | 44,320 BZ | 95 | 4.210,400 | 8.769,000 | 403.776,570 |
| 12.06.2026 | 18:04:31.101 | 45,680 BZ | 12 | 548,160 | 8.674,000 | 399.566,170 |
| 12.06.2026 | 17:15:46.628 | 43,880 G | - | - | 8.662,000 | 399.018,010 |
| 12.06.2026 | 17:08:06.617 | 44,240 BZ | 95 | 4.202,800 | 8.662,000 | 399.018,010 |
| 12.06.2026 | 16:45:20.877 | 46,190 BZ | 95 | 4.388,050 | 8.567,000 | 394.815,210 |
| 12.06.2026 | 16:36:17.377 | 45,070 BZ | 47 | 2.118,290 | 8.472,000 | 390.427,160 |
| 12.06.2026 | 16:33:34.482 | 45,280 BZ | 95 | 4.301,600 | 8.380,000 | 386.268,120 |
| 12.06.2026 | 16:20:56.892 | 44,720 BZ | 95 | 4.248,400 | 8.285,000 | 381.966,520 |
| 12.06.2026 | 16:16:30.567 | 44,830 BZ | 80 | 3.586,400 | 8.190,000 | 377.718,120 |
| 12.06.2026 | 16:16:13.256 | 44,780 BZ | 80 | 3.582,400 | 8.110,000 | 374.131,720 |
| 12.06.2026 | 16:06:23.335 | 45,540 BZ | 640 | 29.145,600 | 7.270,000 | 336.265,720 |
| 12.06.2026 | 16:06:00.486 | 45,820 BZ | 251 | 11.500,820 | 6.630,000 | 307.120,120 |
| 12.06.2026 | 16:03:49.871 | 45,620 BZ | 219 | 9.990,780 | 6.379,000 | 295.619,300 |
| 12.06.2026 | 16:02:44.333 | 45,970 BZ | 1.300 | 59.761,000 | 6.160,000 | 285.628,520 |
| 12.06.2026 | 16:01:42.100 | 46,030 BZ | 220 | 10.126,600 | 4.860,000 | 225.867,520 |
| 12.06.2026 | 16:00:37.124 | 46,120 BZ | 17 | 784,040 | 4.640,000 | 215.740,920 |
| 12.06.2026 | 15:56:00.173 | 46,910 BZ | 80 | 3.752,800 | 4.528,000 | 210.509,930 |
| 12.06.2026 | 15:55:26.805 | 47,080 BZ | 64 | 3.013,120 | 4.448,000 | 206.757,130 |
| 12.06.2026 | 15:54:22.919 | 47,240 BZ | 95 | 4.487,800 | 4.384,000 | 203.744,010 |
| 12.06.2026 | 15:21:52.284 | 46,270 G | - | - | 4.169,000 | 193.707,410 |
| 12.06.2026 | 15:08:23.131 | 46,390 BZ | 143 | 6.633,770 | 4.169,000 | 193.707,410 |
| 12.06.2026 | 15:03:39.103 | 46,800 BZ | 21 | 982,800 | 4.026,000 | 187.073,640 |
| 12.06.2026 | 14:35:05.450 | 45,590 BZ | 50 | 2.279,500 | 4.005,000 | 186.090,840 |
| 12.06.2026 | 14:32:50.363 | 45,630 G | - | - | 3.955,000 | 183.811,340 |
| 12.06.2026 | 14:27:55.148 | 45,590 BZ | 12 | 547,080 | 3.955,000 | 183.811,340 |
| 12.06.2026 | 14:25:17.797 | 45,530 G | - | - | 3.943,000 | 183.264,260 |
| 12.06.2026 | 14:17:36.717 | 45,240 BZ | 66 | 2.985,840 | 3.943,000 | 183.264,260 |
| 12.06.2026 | 14:07:56.582 | 45,090 BZ | 35 | 1.578,150 | 3.877,000 | 180.278,420 |
| 12.06.2026 | 13:57:12.853 | 44,560 BZ | 95 | 4.233,200 | 3.842,000 | 178.700,270 |
| 12.06.2026 | 13:34:17.137 | 44,850 BZ | 30 | 1.345,500 | 3.747,000 | 174.467,070 |
| 12.06.2026 | 13:21:20.730 | 44,780 BZ | 120 | 5.373,600 | 3.717,000 | 173.121,570 |
| 12.06.2026 | 12:33:34.748 | 45,350 BZ | 10 | 453,500 | 3.597,000 | 167.747,970 |
| 12.06.2026 | 12:18:03.661 | 44,990 G | - | - | 3.587,000 | 167.294,470 |
| 12.06.2026 | 12:00:32.052 | 44,500 BZ | 12 | 534,000 | 3.587,000 | 167.294,470 |
| 12.06.2026 | 11:58:43.590 | 44,310 G | - | - | 3.575,000 | 166.760,470 |
| 12.06.2026 | 11:57:23.993 | 44,340 BZ | 180 | 7.981,200 | 3.575,000 | 166.760,470 |
| 12.06.2026 | 11:46:54.702 | 44,300 BZ | 50 | 2.215,000 | 3.395,000 | 158.779,270 |
| 12.06.2026 | 11:39:56.162 | 44,380 BZ | 20 | 887,600 | 3.345,000 | 156.564,270 |
| 12.06.2026 | 10:51:21.865 | 45,670 BZ | 100 | 4.567,000 | 3.325,000 | 155.676,670 |
| 12.06.2026 | 10:47:38.467 | 45,690 BZ | 120 | 5.482,800 | 3.225,000 | 151.109,670 |
| 12.06.2026 | 09:58:17.303 | 46,330 BZ | 151 | 6.995,830 | 3.010,000 | 141.333,820 |
| 12.06.2026 | 09:54:01.471 | 46,630 BZ | 278 | 12.963,140 | 2.859,000 | 134.337,990 |
| 12.06.2026 | 09:47:07.408 | 46,680 BZ | 230 | 10.736,400 | 2.581,000 | 121.374,850 |
| 12.06.2026 | 09:39:23.954 | 47,090 G | - | - | 2.351,000 | 110.638,450 |
| 12.06.2026 | 09:36:38.328 | 47,040 BZ | 320 | 15.052,800 | 2.351,000 | 110.638,450 |
| 12.06.2026 | 09:15:33.776 | 47,580 BZ | 100 | 4.758,000 | 1.711,000 | 80.529,650 |
| 12.06.2026 | 09:08:54.359 | 47,260 BZ | 950 | 44.897,000 | 1.611,000 | 75.771,650 |
| 12.06.2026 | 09:05:26.199 | 47,200 BZ | 95 | 4.484,000 | 661,000 | 30.874,650 |
| 12.06.2026 | 09:01:38.830 | 46,870 BZ | 50 | 2.343,500 | 566,000 | 26.390,650 |
| 12.06.2026 | 08:46:09.783 | 46,650 BZ | 190 | 8.863,500 | 516,000 | 24.047,150 |
| 12.06.2026 | 08:45:43.444 | 46,670 BZ | 180 | 8.400,600 | 326,000 | 15.183,650 |
| 12.06.2026 | 08:42:19.794 | 46,640 BZ | 95 | 4.430,800 | 146,000 | 6.783,050 |
| 12.06.2026 | 08:13:52.939 | 45,940 BZ | 32 | 1.470,080 | 51,000 | 2.352,250 |
| 12.06.2026 | 08:00:25.876 | 46,430 BZ | 19 | 882,170 | 19,000 | 882,170 |
| 11.06.2026 | 18:35:45.468 | 50,810 G | - | - | 449,000 | 23.301,140 |
| 11.06.2026 | 18:35:45.468 | 50,810 G | - | - | 449,000 | 23.301,140 |
| 11.06.2026 | 16:04:46.514 | 49,860 BZ | 49 | 2.443,140 | 449,000 | 23.301,140 |
| 11.06.2026 | 15:12:54.282 | 52,060 G | - | - | 400,000 | 20.858,000 |
| 11.06.2026 | 14:21:20.641 | 51,260 G | - | - | 400,000 | 20.858,000 |
| 11.06.2026 | 12:21:01.180 | 51,080 G | - | - | 400,000 | 20.858,000 |
| 11.06.2026 | 12:15:55.850 | 50,960 G | - | - | 400,000 | 20.858,000 |
| 11.06.2026 | 11:22:34.765 | 51,250 G | - | - | 400,000 | 20.858,000 |
| 11.06.2026 | 08:55:30.364 | 51,920 BZ | 100 | 5.192,000 | 400,000 | 20.858,000 |
| 11.06.2026 | 08:24:21.230 | 52,180 BZ | 200 | 10.436,000 | 300,000 | 15.666,000 |
| 11.06.2026 | 08:12:57.519 | 52,300 BZ | 100 | 5.230,000 | 100,000 | 5.230,000 |
| 10.06.2026 | 21:58:22.389 | 53,560 BZ | 35 | 1.874,600 | 9.610,000 | 487.180,700 |
| 10.06.2026 | 21:58:22.389 | 53,560 BZ | 35 | 1.874,600 | 9.610,000 | 487.180,700 |
| 10.06.2026 | 20:43:54.352 | 53,060 G | - | - | 9.575,000 | 485.306,100 |
| 10.06.2026 | 19:51:09.654 | 52,230 G | - | - | 9.575,000 | 485.306,100 |
| 10.06.2026 | 19:34:53.054 | 52,920 BZ | 6 | 317,520 | 9.575,000 | 485.306,100 |
| 10.06.2026 | 18:58:22.207 | 52,700 BZ | 65 | 3.425,500 | 9.569,000 | 484.988,580 |
| 10.06.2026 | 18:41:27.283 | 51,600 G | - | - | 9.504,000 | 481.563,080 |
| 10.06.2026 | 18:21:56.156 | 52,290 BZ | 100 | 5.229,000 | 9.504,000 | 481.563,080 |
| 10.06.2026 | 18:17:58.584 | 52,480 BZ | 75 | 3.936,000 | 9.404,000 | 476.334,080 |
| 10.06.2026 | 17:47:39.862 | 51,870 BZ | 61 | 3.164,070 | 9.329,000 | 472.398,080 |
| 10.06.2026 | 17:41:54.504 | 51,490 BZ | 10 | 514,900 | 9.268,000 | 469.234,010 |
| 10.06.2026 | 17:35:18.237 | 51,890 BZ | 900 | 46.701,000 | 9.258,000 | 468.719,110 |
| 10.06.2026 | 17:34:12.591 | 52,200 BZ | 40 | 2.088,000 | 8.358,000 | 422.018,110 |
| 10.06.2026 | 17:29:39.667 | 51,660 BZ | 11 | 568,260 | 8.318,000 | 419.930,110 |
| 10.06.2026 | 17:25:39.505 | 51,260 G | - | - | 8.307,000 | 419.361,850 |
| 10.06.2026 | 17:24:30.707 | 51,370 BZ | 20 | 1.027,400 | 8.307,000 | 419.361,850 |
| 10.06.2026 | 17:16:01.065 | 52,630 BZ | 30 | 1.578,900 | 8.287,000 | 418.334,450 |
| 10.06.2026 | 16:53:42.311 | 49,650 BZ | 95 | 4.716,750 | 8.257,000 | 416.755,550 |
| 10.06.2026 | 16:46:36.530 | 49,330 BZ | 35 | 1.726,550 | 8.162,000 | 412.038,800 |
| 10.06.2026 | 16:41:05.127 | 48,390 BZ | 75 | 3.629,250 | 8.127,000 | 410.312,250 |
| 10.06.2026 | 16:34:24.735 | 48,300 BZ | 560 | 27.048,000 | 8.052,000 | 406.683,000 |