Dell Technologies Inc./OS/Call [125]/VONT
WKN VH82WC
ISIN DE000VH82WC4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.02.2026 | 21:54:13.444 | 2,990 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 21:54:13.444 | 2,990 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 21:30:22.577 | 3,040 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 21:00:19.261 | 2,970 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 20:30:14.976 | 3,030 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 20:00:16.444 | 2,980 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 19:30:17.038 | 3,000 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 18:30:15.823 | 3,010 G | - | - | 175.608,000 | 388.787,640 |
| 27.02.2026 | 18:16:04.722 | 3,030 BZ | 400 | 1.212,000 | 175.608,000 | 388.787,640 |
| 27.02.2026 | 18:00:42.965 | 2,980 G | - | - | 175.208,000 | 387.575,640 |
| 27.02.2026 | 17:30:07.392 | 2,880 G | - | - | 175.208,000 | 387.575,640 |
| 27.02.2026 | 17:00:02.570 | 2,870 G | - | - | 175.208,000 | 387.575,640 |
| 27.02.2026 | 16:19:31.669 | 2,720 BZ | 500 | 1.360,000 | 175.208,000 | 387.575,640 |
| 27.02.2026 | 16:18:32.837 | 2,730 BZ | 500 | 1.365,000 | 174.708,000 | 386.215,640 |
| 27.02.2026 | 16:07:35.916 | 2,700 BZ | 750 | 2.025,000 | 174.208,000 | 384.850,640 |
| 27.02.2026 | 16:01:34.478 | 2,650 BZ | 750 | 1.987,500 | 173.458,000 | 382.825,640 |
| 27.02.2026 | 15:56:36.587 | 2,670 BZ | 1.530 | 4.085,100 | 172.708,000 | 380.838,140 |
| 27.02.2026 | 15:45:50.924 | 2,570 BZ | 1.550 | 3.983,500 | 170.428,000 | 374.788,040 |
| 27.02.2026 | 15:35:53.117 | 2,710 BZ | 1.630 | 4.417,300 | 168.378,000 | 369.449,540 |
| 27.02.2026 | 15:34:39.664 | 2,650 BZ | 900 | 2.385,000 | 166.748,000 | 365.032,240 |
| 27.02.2026 | 15:34:30.709 | 2,640 BZ | 900 | 2.376,000 | 165.848,000 | 362.647,240 |
| 27.02.2026 | 15:34:23.348 | 2,640 BZ | 6.500 | 17.160,000 | 164.948,000 | 360.271,240 |
| 27.02.2026 | 15:19:38.065 | 2,190 BZ | 2.680 | 5.869,200 | 158.448,000 | 343.111,240 |
| 27.02.2026 | 15:11:53.719 | 2,160 BZ | 12.000 | 25.920,000 | 155.768,000 | 337.242,040 |
| 27.02.2026 | 15:07:05.032 | 2,160 BZ | 1.600 | 3.456,000 | 143.768,000 | 311.322,040 |
| 27.02.2026 | 15:00:05.036 | 2,140 G | - | - | 142.168,000 | 307.866,040 |
| 27.02.2026 | 14:46:06.057 | 2,140 BZ | 630 | 1.348,200 | 142.168,000 | 307.866,040 |
| 27.02.2026 | 14:45:16.485 | 2,120 BZ | 630 | 1.335,600 | 141.538,000 | 306.517,840 |
| 27.02.2026 | 14:22:23.624 | 2,300 BZ | 14.860 | 34.178,000 | 140.908,000 | 305.182,240 |
| 27.02.2026 | 14:16:28.449 | 2,300 BZ | 2.000 | 4.600,000 | 126.048,000 | 271.004,240 |
| 27.02.2026 | 14:09:21.077 | 2,360 BZ | 4.590 | 10.832,400 | 124.048,000 | 266.404,240 |
| 27.02.2026 | 14:01:51.044 | 2,220 BZ | 5.000 | 11.100,000 | 116.958,000 | 249.971,840 |
| 27.02.2026 | 14:01:48.370 | 2,210 BZ | 1.530 | 3.381,300 | 111.958,000 | 238.871,840 |
| 27.02.2026 | 13:37:09.155 | 2,140 BZ | 1.530 | 3.274,200 | 108.898,000 | 232.262,240 |
| 27.02.2026 | 13:34:52.495 | 2,140 G | - | - | 107.368,000 | 228.988,040 |
| 27.02.2026 | 13:03:32.869 | 2,050 BZ | 800 | 1.640,000 | 107.368,000 | 228.988,040 |
| 27.02.2026 | 13:00:23.800 | 2,050 G | - | - | 106.568,000 | 227.348,040 |
| 27.02.2026 | 12:31:39.479 | 2,060 BZ | 11.692 | 24.085,520 | 106.568,000 | 227.348,040 |
| 27.02.2026 | 12:16:41.316 | 2,050 BZ | 1.300 | 2.665,000 | 94.876,000 | 203.262,520 |
| 27.02.2026 | 12:15:17.738 | 2,030 BZ | 500 | 1.015,000 | 93.576,000 | 200.597,520 |
| 27.02.2026 | 12:03:07.502 | 2,050 BZ | 1.530 | 3.136,500 | 93.076,000 | 199.582,520 |
| 27.02.2026 | 11:58:27.288 | 2,030 BZ | 1.000 | 2.030,000 | 91.546,000 | 196.446,020 |
| 27.02.2026 | 11:41:00.585 | 2,050 BZ | 1.530 | 3.136,500 | 90.546,000 | 194.416,020 |
| 27.02.2026 | 11:39:14.992 | 2,060 BZ | 3.060 | 6.303,600 | 89.016,000 | 191.279,520 |
| 27.02.2026 | 11:33:59.764 | 2,020 BZ | 6.666 | 13.465,320 | 85.956,000 | 184.975,920 |
| 27.02.2026 | 11:30:47.424 | 1,980 G | - | - | 79.290,000 | 171.510,600 |
| 27.02.2026 | 11:28:30.881 | 1,990 BZ | 2.000 | 3.980,000 | 79.290,000 | 171.510,600 |
| 27.02.2026 | 11:28:25.540 | 2,010 BZ | 5.000 | 10.050,000 | 77.290,000 | 167.530,600 |
| 27.02.2026 | 11:24:21.869 | 1,980 BZ | 600 | 1.188,000 | 72.290,000 | 157.480,600 |
| 27.02.2026 | 11:24:18.701 | 1,980 BZ | 1.530 | 3.029,400 | 71.690,000 | 156.292,600 |
| 27.02.2026 | 11:22:16.774 | 2,010 BZ | 2.000 | 4.020,000 | 70.160,000 | 153.263,200 |
| 27.02.2026 | 11:18:44.379 | 1,920 BZ | 3.100 | 5.952,000 | 68.160,000 | 149.243,200 |
| 27.02.2026 | 11:16:43.358 | 1,880 BZ | 2.000 | 3.760,000 | 65.060,000 | 143.291,200 |
| 27.02.2026 | 11:15:26.182 | 1,880 BZ | 2.890 | 5.433,200 | 63.060,000 | 139.531,200 |
| 27.02.2026 | 11:14:54.957 | 1,900 BZ | 13.440 | 25.536,000 | 60.170,000 | 134.098,000 |
| 27.02.2026 | 11:10:00.830 | 2,160 BZ | 2.000 | 4.320,000 | 46.730,000 | 108.562,000 |
| 27.02.2026 | 11:09:59.079 | 2,160 BZ | 1.300 | 2.808,000 | 44.730,000 | 104.242,000 |
| 27.02.2026 | 11:09:55.813 | 2,180 BZ | 1.520 | 3.313,600 | 43.430,000 | 101.434,000 |
| 27.02.2026 | 11:09:54.777 | 2,190 BZ | 1.500 | 3.285,000 | 41.910,000 | 98.120,400 |
| 27.02.2026 | 11:09:52.789 | 2,200 BZ | 7.120 | 15.664,000 | 40.410,000 | 94.835,400 |
| 27.02.2026 | 11:04:14.640 | 2,330 BZ | 2.700 | 6.291,000 | 33.290,000 | 79.171,400 |
| 27.02.2026 | 11:02:47.681 | 2,350 BZ | 15.000 | 35.250,000 | 30.590,000 | 72.880,400 |
| 27.02.2026 | 10:30:12.107 | 2,390 G | - | - | 15.590,000 | 37.630,400 |
| 27.02.2026 | 10:12:18.225 | 2,350 BZ | 600 | 1.410,000 | 15.590,000 | 37.630,400 |
| 27.02.2026 | 10:11:30.881 | 2,340 BZ | 600 | 1.404,000 | 14.990,000 | 36.220,400 |
| 27.02.2026 | 09:04:57.920 | 2,420 G | - | - | 14.390,000 | 34.816,400 |
| 27.02.2026 | 09:00:06.208 | 2,410 G | - | - | 14.390,000 | 34.816,400 |
| 27.02.2026 | 08:59:33.712 | 2,410 BZ | 2.500 | 6.025,000 | 14.390,000 | 34.816,400 |
| 27.02.2026 | 08:59:12.746 | 2,410 BZ | 2.500 | 6.025,000 | 11.890,000 | 28.791,400 |
| 27.02.2026 | 08:57:08.044 | 2,410 BZ | 900 | 2.169,000 | 9.390,000 | 22.766,400 |
| 27.02.2026 | 08:56:35.930 | 2,410 BZ | 900 | 2.169,000 | 8.490,000 | 20.597,400 |
| 27.02.2026 | 08:21:23.350 | 2,430 BZ | 1.480 | 3.596,400 | 7.590,000 | 18.428,400 |
| 27.02.2026 | 08:14:49.587 | 2,430 BZ | 1.480 | 3.596,400 | 6.110,000 | 14.832,000 |
| 27.02.2026 | 08:10:48.751 | 2,430 BZ | 3.100 | 7.533,000 | 4.630,000 | 11.235,600 |
| 27.02.2026 | 08:04:58.051 | 2,420 BZ | 1.530 | 3.702,600 | 1.530,000 | 3.702,600 |
| 26.02.2026 | 21:57:12.175 | 1,700 BZ | 3.000 | 5.100,000 | 143.688,000 | 240.359,000 |
| 26.02.2026 | 21:57:12.175 | 1,700 BZ | 3.000 | 5.100,000 | 143.688,000 | 240.359,000 |
| 26.02.2026 | 19:30:46.424 | 1,720 BZ | 1.000 | 1.720,000 | 140.688,000 | 235.259,000 |
| 26.02.2026 | 19:30:10.423 | 1,720 BZ | 1.000 | 1.720,000 | 139.688,000 | 233.539,000 |
| 26.02.2026 | 19:23:11.414 | 1,700 BZ | 5.200 | 8.840,000 | 138.688,000 | 231.819,000 |
| 26.02.2026 | 19:10:57.764 | 1,700 BZ | 800 | 1.360,000 | 133.488,000 | 222.979,000 |
| 26.02.2026 | 19:08:51.936 | 1,690 BZ | 800 | 1.352,000 | 132.688,000 | 221.619,000 |
| 26.02.2026 | 18:37:22.122 | 1,700 BZ | 4.500 | 7.650,000 | 131.888,000 | 220.267,000 |
| 26.02.2026 | 18:04:05.987 | 1,700 BZ | 1.600 | 2.720,000 | 127.388,000 | 212.617,000 |
| 26.02.2026 | 18:03:10.060 | 1,700 BZ | 600 | 1.020,000 | 125.788,000 | 209.897,000 |
| 26.02.2026 | 18:02:20.898 | 1,700 BZ | 1.200 | 2.040,000 | 125.188,000 | 208.877,000 |
| 26.02.2026 | 18:02:14.808 | 1,710 BZ | 1.600 | 2.736,000 | 123.988,000 | 206.837,000 |
| 26.02.2026 | 17:54:54.559 | 1,700 BZ | 1.530 | 2.601,000 | 122.388,000 | 204.101,000 |
| 26.02.2026 | 17:46:12.720 | 1,720 BZ | 1.600 | 2.752,000 | 120.858,000 | 201.500,000 |
| 26.02.2026 | 17:44:33.271 | 1,720 BZ | 3.100 | 5.332,000 | 119.258,000 | 198.748,000 |
| 26.02.2026 | 17:44:15.392 | 1,730 BZ | 1.600 | 2.768,000 | 116.158,000 | 193.416,000 |
| 26.02.2026 | 17:39:02.451 | 1,720 BZ | 1 | 1,720 | 114.558,000 | 190.648,000 |
| 26.02.2026 | 17:36:29.042 | 1,730 BZ | 500 | 865,000 | 114.557,000 | 190.646,280 |
| 26.02.2026 | 17:24:32.950 | 1,770 BZ | 3.500 | 6.195,000 | 114.057,000 | 189.781,280 |
| 26.02.2026 | 17:22:42.961 | 1,780 BZ | 2.800 | 4.984,000 | 110.557,000 | 183.586,280 |
| 26.02.2026 | 17:21:56.412 | 1,770 BZ | 200 | 354,000 | 107.757,000 | 178.602,280 |
| 26.02.2026 | 17:16:38.261 | 1,770 BZ | 2.500 | 4.425,000 | 107.557,000 | 178.248,280 |
| 26.02.2026 | 17:15:03.925 | 1,770 BZ | 500 | 885,000 | 105.057,000 | 173.823,280 |
| 26.02.2026 | 17:04:02.037 | 1,760 BZ | 3.060 | 5.385,600 | 104.557,000 | 172.938,280 |
| 26.02.2026 | 17:00:04.509 | 1,770 BZ | 5.220 | 9.239,400 | 101.497,000 | 167.552,680 |