Crowdstrike Holdings Inc./OS/Call [720]/VONT
WKN VH7V7R
ISIN DE000VH7V7R2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:56:59.005 | 12,650 BZ | 200 | 2.530,000 | 37.132,000 | 416.989,190 |
| 01.06.2026 | 21:56:59.005 | 12,650 BZ | 200 | 2.530,000 | 37.132,000 | 416.989,190 |
| 01.06.2026 | 21:53:41.888 | 12,580 BZ | 900 | 11.322,000 | 36.932,000 | 414.459,190 |
| 01.06.2026 | 21:48:51.008 | 12,540 BZ | 3.000 | 37.620,000 | 36.032,000 | 403.137,190 |
| 01.06.2026 | 21:22:01.401 | 12,290 BZ | 1.000 | 12.290,000 | 33.032,000 | 365.517,190 |
| 01.06.2026 | 21:14:42.008 | 12,400 BZ | 800 | 9.920,000 | 32.032,000 | 353.227,190 |
| 01.06.2026 | 21:07:01.120 | 12,500 BZ | 150 | 1.875,000 | 31.232,000 | 343.307,190 |
| 01.06.2026 | 21:00:29.373 | 12,380 G | - | - | 31.082,000 | 341.432,190 |
| 01.06.2026 | 20:00:20.837 | 11,800 G | - | - | 31.082,000 | 341.432,190 |
| 01.06.2026 | 19:18:22.650 | 11,300 BZ | 200 | 2.260,000 | 31.082,000 | 341.432,190 |
| 01.06.2026 | 19:16:46.542 | 11,390 BZ | 1.000 | 11.390,000 | 30.882,000 | 339.172,190 |
| 01.06.2026 | 19:05:47.057 | 11,560 BZ | 1.250 | 14.450,000 | 29.882,000 | 327.782,190 |
| 01.06.2026 | 19:00:15.841 | 11,550 G | - | - | 28.632,000 | 313.332,190 |
| 01.06.2026 | 18:41:51.958 | 11,500 BZ | 500 | 5.750,000 | 28.632,000 | 313.332,190 |
| 01.06.2026 | 18:21:27.614 | 11,180 BZ | 150 | 1.677,000 | 28.132,000 | 307.582,190 |
| 01.06.2026 | 18:19:49.943 | 11,210 BZ | 90 | 1.008,900 | 27.982,000 | 305.905,190 |
| 01.06.2026 | 18:16:14.143 | 11,230 BZ | 1.000 | 11.230,000 | 27.892,000 | 304.896,290 |
| 01.06.2026 | 18:02:23.121 | 11,530 BZ | 1.300 | 14.989,000 | 26.892,000 | 293.666,290 |
| 01.06.2026 | 18:00:29.501 | 11,490 G | - | - | 25.592,000 | 278.677,290 |
| 01.06.2026 | 17:55:55.113 | 11,470 BZ | 2.000 | 22.940,000 | 25.592,000 | 278.677,290 |
| 01.06.2026 | 17:42:03.043 | 11,680 BZ | 1.500 | 17.520,000 | 23.592,000 | 255.737,290 |
| 01.06.2026 | 17:41:18.496 | 11,670 BZ | 800 | 9.336,000 | 22.092,000 | 238.217,290 |
| 01.06.2026 | 17:34:49.612 | 11,660 BZ | 350 | 4.081,000 | 21.292,000 | 228.881,290 |
| 01.06.2026 | 17:32:12.815 | 11,620 BZ | 500 | 5.810,000 | 20.942,000 | 224.800,290 |
| 01.06.2026 | 17:31:21.916 | 11,550 BZ | 160 | 1.848,000 | 20.442,000 | 218.990,290 |
| 01.06.2026 | 17:27:13.856 | 11,500 BZ | 1.000 | 11.500,000 | 20.282,000 | 217.142,290 |
| 01.06.2026 | 17:26:14.572 | 11,380 BZ | 500 | 5.690,000 | 19.282,000 | 205.642,290 |
| 01.06.2026 | 17:18:55.171 | 11,530 BZ | 1.000 | 11.530,000 | 18.782,000 | 199.952,290 |
| 01.06.2026 | 17:17:34.794 | 11,490 BZ | 1.000 | 11.490,000 | 17.782,000 | 188.422,290 |
| 01.06.2026 | 17:14:07.443 | 11,250 BZ | 4.940 | 55.575,000 | 16.782,000 | 176.932,290 |
| 01.06.2026 | 17:10:36.402 | 11,100 BZ | 2.000 | 22.200,000 | 11.842,000 | 121.357,290 |
| 01.06.2026 | 17:04:36.443 | 11,200 BZ | 50 | 560,000 | 9.842,000 | 99.157,290 |
| 01.06.2026 | 17:00:26.174 | 11,200 BZ | 125 | 1.400,000 | 9.792,000 | 98.597,290 |
| 01.06.2026 | 17:00:25.414 | 11,160 G | - | - | 9.667,000 | 97.197,290 |
| 01.06.2026 | 16:22:36.138 | 10,940 BZ | 2.700 | 29.538,000 | 9.667,000 | 97.197,290 |
| 01.06.2026 | 16:19:42.909 | 10,740 BZ | 1.500 | 16.110,000 | 6.967,000 | 67.659,290 |
| 01.06.2026 | 16:00:20.097 | 10,650 G | - | - | 5.467,000 | 51.549,290 |
| 01.06.2026 | 15:00:20.244 | 9,590 G | - | - | 5.467,000 | 51.549,290 |
| 01.06.2026 | 14:49:04.746 | 9,530 BZ | 199 | 1.896,470 | 5.467,000 | 51.549,290 |
| 01.06.2026 | 14:02:00.089 | 9,480 G | - | - | 5.268,000 | 49.652,820 |
| 01.06.2026 | 13:19:48.371 | 9,940 BZ | 500 | 4.970,000 | 5.268,000 | 49.652,820 |
| 01.06.2026 | 13:00:48.792 | 9,630 G | - | - | 4.768,000 | 44.682,820 |
| 01.06.2026 | 12:02:04.692 | 9,730 G | - | - | 4.768,000 | 44.682,820 |
| 01.06.2026 | 11:01:54.416 | 9,660 G | - | - | 4.768,000 | 44.682,820 |
| 01.06.2026 | 10:48:35.550 | 9,490 BZ | 600 | 5.694,000 | 4.768,000 | 44.682,820 |
| 01.06.2026 | 10:06:28.108 | 9,340 BZ | 2.500 | 23.350,000 | 4.168,000 | 38.988,820 |
| 01.06.2026 | 10:03:05.188 | 9,340 G | - | - | 1.668,000 | 15.638,820 |
| 01.06.2026 | 09:58:10.147 | 9,350 BZ | 1.069 | 9.995,150 | 1.668,000 | 15.638,820 |
| 01.06.2026 | 09:50:44.052 | 9,310 G | - | - | 599,000 | 5.643,670 |
| 01.06.2026 | 09:40:21.701 | 9,350 BZ | 80 | 748,000 | 599,000 | 5.643,670 |
| 01.06.2026 | 09:25:28.285 | 9,430 BZ | 213 | 2.008,590 | 519,000 | 4.895,670 |
| 01.06.2026 | 09:10:41.341 | 9,440 BZ | 150 | 1.416,000 | 306,000 | 2.887,080 |
| 01.06.2026 | 09:00:53.541 | 9,410 G | - | - | 156,000 | 1.471,080 |
| 01.06.2026 | 08:02:09.203 | 9,430 G | - | - | 156,000 | 1.471,080 |
| 01.06.2026 | 08:00:05.216 | 9,430 BZ | 156 | 1.471,080 | 156,000 | 1.471,080 |
| 29.05.2026 | 21:55:43.835 | 9,200 G | - | - | 23.635,000 | 190.358,200 |
| 29.05.2026 | 21:55:43.835 | 9,200 G | - | - | 23.635,000 | 190.358,200 |
| 29.05.2026 | 21:21:02.512 | 8,990 BZ | 300 | 2.697,000 | 23.635,000 | 190.358,200 |
| 29.05.2026 | 21:09:51.076 | 9,060 BZ | 3.400 | 30.804,000 | 23.335,000 | 187.661,200 |
| 29.05.2026 | 21:00:20.538 | 9,000 G | - | - | 19.935,000 | 156.857,200 |
| 29.05.2026 | 20:58:13.245 | 8,960 BZ | 1.200 | 10.752,000 | 19.935,000 | 156.857,200 |
| 29.05.2026 | 20:51:22.193 | 8,990 BZ | 500 | 4.495,000 | 18.735,000 | 146.105,200 |
| 29.05.2026 | 20:49:29.528 | 9,050 BZ | 45 | 407,250 | 18.235,000 | 141.610,200 |
| 29.05.2026 | 20:00:20.355 | 8,960 G | - | - | 18.190,000 | 141.202,950 |
| 29.05.2026 | 19:52:34.622 | 9,090 BZ | 1.000 | 9.090,000 | 18.190,000 | 141.202,950 |
| 29.05.2026 | 19:22:01.179 | 9,050 BZ | 410 | 3.710,500 | 17.190,000 | 132.112,950 |
| 29.05.2026 | 19:00:15.657 | 8,910 G | - | - | 16.780,000 | 128.402,450 |
| 29.05.2026 | 18:50:54.952 | 8,810 BZ | 2.400 | 21.144,000 | 16.780,000 | 128.402,450 |
| 29.05.2026 | 18:44:51.140 | 8,840 BZ | 180 | 1.591,200 | 14.380,000 | 107.258,450 |
| 29.05.2026 | 18:00:53.846 | 8,580 G | - | - | 14.200,000 | 105.667,250 |
| 29.05.2026 | 16:55:54.024 | 8,220 BZ | 90 | 739,800 | 14.200,000 | 105.667,250 |
| 29.05.2026 | 16:45:25.638 | 8,100 BZ | 500 | 4.050,000 | 14.110,000 | 104.927,450 |
| 29.05.2026 | 16:45:08.866 | 8,090 BZ | 300 | 2.427,000 | 13.610,000 | 100.877,450 |
| 29.05.2026 | 16:37:32.618 | 8,320 BZ | 85 | 707,200 | 13.310,000 | 98.450,450 |
| 29.05.2026 | 16:32:35.543 | 8,200 BZ | 100 | 820,000 | 13.225,000 | 97.743,250 |
| 29.05.2026 | 16:31:13.669 | 8,140 BZ | 5.000 | 40.700,000 | 13.125,000 | 96.923,250 |
| 29.05.2026 | 16:29:40.252 | 8,000 BZ | 1.000 | 8.000,000 | 8.125,000 | 56.223,250 |
| 29.05.2026 | 16:11:32.724 | 7,800 BZ | 1.000 | 7.800,000 | 7.125,000 | 48.223,250 |
| 29.05.2026 | 16:02:21.145 | 8,160 BZ | 350 | 2.856,000 | 6.125,000 | 40.423,250 |
| 29.05.2026 | 16:02:07.619 | 8,140 BZ | 250 | 2.035,000 | 5.775,000 | 37.567,250 |
| 29.05.2026 | 16:00:38.306 | 8,080 G | - | - | 5.525,000 | 35.532,250 |
| 29.05.2026 | 15:59:07.853 | 8,110 BZ | 350 | 2.838,500 | 5.525,000 | 35.532,250 |
| 29.05.2026 | 15:57:21.418 | 8,090 BZ | 25 | 202,250 | 5.175,000 | 32.693,750 |
| 29.05.2026 | 15:56:11.922 | 8,030 BZ | 50 | 401,500 | 5.150,000 | 32.491,500 |
| 29.05.2026 | 15:00:20.385 | 6,370 G | - | - | 5.100,000 | 32.090,000 |
| 29.05.2026 | 14:58:20.977 | 6,300 BZ | 5.000 | 31.500,000 | 5.100,000 | 32.090,000 |
| 29.05.2026 | 14:01:55.363 | 6,320 G | - | - | 100,000 | 590,000 |
| 29.05.2026 | 13:00:54.015 | 6,210 G | - | - | 100,000 | 590,000 |
| 29.05.2026 | 12:02:42.376 | 5,920 G | - | - | 100,000 | 590,000 |
| 29.05.2026 | 11:01:46.175 | 5,900 G | - | - | 100,000 | 590,000 |
| 29.05.2026 | 10:01:00.160 | 5,900 G | - | - | 100,000 | 590,000 |
| 29.05.2026 | 09:41:41.526 | 5,900 BZ | 100 | 590,000 | 100,000 | 590,000 |
| 29.05.2026 | 09:00:19.715 | 5,960 G | - | - | - | - |
| 29.05.2026 | 08:02:13.152 | 5,930 G | - | - | - | - |
| 28.05.2026 | 21:55:44.549 | 5,940 G | - | - | 4.298,000 | 22.433,940 |
| 28.05.2026 | 21:55:44.549 | 5,940 G | - | - | 4.298,000 | 22.433,940 |
| 28.05.2026 | 21:54:55.235 | 5,870 BZ | 65 | 381,550 | 4.298,000 | 22.433,940 |
| 28.05.2026 | 21:44:57.604 | 5,890 BZ | 350 | 2.061,500 | 4.233,000 | 22.052,390 |
| 28.05.2026 | 21:00:20.652 | 5,960 G | - | - | 3.883,000 | 19.990,890 |
| 28.05.2026 | 20:00:23.502 | 6,160 G | - | - | 3.883,000 | 19.990,890 |