Palantir Technologies Inc./OS/Call [175]/VONT
WKN VH8CZ3
ISIN DE000VH8CZ39
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 18:14:12.224 | 0,250 BZ | 8.020 | 2.005,000 | 92.146,000 | 21.763,176 |
| 14.11.2025 | 17:59:27.443 | 0,250 BZ | 8.000 | 2.000,000 | 84.126,000 | 19.758,176 |
| 14.11.2025 | 17:51:34.795 | 0,250 BZ | 20 | 5,000 | 76.126,000 | 17.758,176 |
| 14.11.2025 | 17:50:04.508 | 0,240 BZ | 6.000 | 1.440,000 | 76.106,000 | 17.753,176 |
| 14.11.2025 | 17:39:08.441 | 0,240 BZ | 6.000 | 1.440,000 | 70.106,000 | 16.313,176 |
| 14.11.2025 | 17:30:06.586 | 0,240 G | - | - | 64.106,000 | 14.873,176 |
| 14.11.2025 | 17:04:39.372 | 0,240 BZ | 5.000 | 1.200,000 | 64.106,000 | 14.873,176 |
| 14.11.2025 | 16:55:34.443 | 0,250 BZ | 4.000 | 1.000,000 | 59.106,000 | 13.673,176 |
| 14.11.2025 | 16:48:22.007 | 0,250 BZ | 4.000 | 1.000,000 | 55.106,000 | 12.673,176 |
| 14.11.2025 | 16:00:21.871 | 0,230 G | - | - | 51.106,000 | 11.673,176 |
| 14.11.2025 | 15:50:12.575 | 0,238 BZ | 3.000 | 714,000 | 51.106,000 | 11.673,176 |
| 14.11.2025 | 15:30:57.463 | 0,214 G | - | - | 48.106,000 | 10.959,176 |
| 14.11.2025 | 15:00:24.585 | 0,204 G | - | - | 48.106,000 | 10.959,176 |
| 14.11.2025 | 14:32:57.322 | 0,212 BZ | 1.000 | 212,000 | 48.106,000 | 10.959,176 |
| 14.11.2025 | 14:32:42.783 | 0,212 BZ | 1.000 | 212,000 | 47.106,000 | 10.747,176 |
| 14.11.2025 | 14:30:26.291 | 0,200 G | - | - | 46.106,000 | 10.535,176 |
| 14.11.2025 | 14:00:43.567 | 0,200 G | - | - | 46.106,000 | 10.535,176 |
| 14.11.2025 | 13:34:45.300 | 0,204 BZ | 1.000 | 204,000 | 46.106,000 | 10.535,176 |
| 14.11.2025 | 13:30:21.834 | 0,206 G | - | - | 45.106,000 | 10.331,176 |
| 14.11.2025 | 13:01:08.234 | 0,220 BZ | 1.000 | 220,000 | 45.106,000 | 10.331,176 |
| 14.11.2025 | 13:00:48.927 | 0,212 G | - | - | 44.106,000 | 10.111,176 |
| 14.11.2025 | 12:56:35.994 | 0,220 BZ | 1.000 | 220,000 | 44.106,000 | 10.111,176 |
| 14.11.2025 | 12:40:03.335 | 0,220 BZ | 5.000 | 1.100,000 | 43.106,000 | 9.891,176 |
| 14.11.2025 | 12:30:24.441 | 0,214 G | - | - | 38.106,000 | 8.791,176 |
| 14.11.2025 | 12:01:54.282 | 0,218 G | - | - | 38.106,000 | 8.791,176 |
| 14.11.2025 | 11:31:45.764 | 0,220 G | - | - | 38.106,000 | 8.791,176 |
| 14.11.2025 | 11:13:00.141 | 0,230 BZ | 5.000 | 1.150,000 | 38.106,000 | 8.791,176 |
| 14.11.2025 | 11:00:10.872 | 0,220 G | - | - | 33.106,000 | 7.641,176 |
| 14.11.2025 | 10:47:15.787 | 0,228 BZ | 4.000 | 912,000 | 33.106,000 | 7.641,176 |
| 14.11.2025 | 10:30:11.233 | 0,220 G | - | - | 29.106,000 | 6.729,176 |
| 14.11.2025 | 10:11:16.009 | 0,230 BZ | 120 | 27,600 | 29.106,000 | 6.729,176 |
| 14.11.2025 | 10:09:55.159 | 0,232 BZ | 70 | 16,240 | 28.986,000 | 6.701,576 |
| 14.11.2025 | 10:09:44.520 | 0,232 BZ | 70 | 16,240 | 28.916,000 | 6.685,336 |
| 14.11.2025 | 10:00:04.845 | 0,218 G | - | - | 28.846,000 | 6.669,096 |
| 14.11.2025 | 09:51:38.463 | 0,234 BZ | 1.000 | 234,000 | 28.846,000 | 6.669,096 |
| 14.11.2025 | 09:51:25.734 | 0,234 BZ | 1.000 | 234,000 | 27.846,000 | 6.435,096 |
| 14.11.2025 | 09:45:39.861 | 0,234 BZ | 8.000 | 1.872,000 | 26.846,000 | 6.201,096 |
| 14.11.2025 | 09:35:30.219 | 0,216 G | - | - | 18.846,000 | 4.329,096 |
| 14.11.2025 | 09:32:20.412 | 0,216 G | - | - | 18.846,000 | 4.329,096 |
| 14.11.2025 | 09:29:36.933 | 0,228 BZ | 50 | 11,400 | 18.846,000 | 4.329,096 |
| 14.11.2025 | 09:18:24.310 | 0,228 BZ | 8.695 | 1.982,460 | 18.796,000 | 4.317,696 |
| 14.11.2025 | 09:17:05.273 | 0,228 BZ | 3.000 | 684,000 | 10.101,000 | 2.335,236 |
| 14.11.2025 | 09:00:54.014 | 0,220 G | - | - | 7.101,000 | 1.651,236 |
| 14.11.2025 | 08:30:08.811 | 0,220 G | - | - | 7.101,000 | 1.651,236 |
| 14.11.2025 | 08:17:09.621 | 0,230 BZ | 4.100 | 943,000 | 7.101,000 | 1.651,236 |
| 14.11.2025 | 08:00:09.819 | 0,236 BZ | 3.001 | 708,236 | 3.001,000 | 708,236 |
| 13.11.2025 | 21:54:05.547 | 0,230 G | - | - | 450.808,000 | 118.930,742 |
| 13.11.2025 | 21:54:05.547 | 0,230 G | - | - | 450.808,000 | 118.930,742 |
| 13.11.2025 | 21:30:04.065 | 0,230 G | - | - | 450.808,000 | 118.930,742 |
| 13.11.2025 | 21:28:06.134 | 0,236 BZ | 100 | 23,600 | 450.808,000 | 118.930,742 |
| 13.11.2025 | 21:27:01.019 | 0,236 BZ | 100 | 23,600 | 450.708,000 | 118.907,142 |
| 13.11.2025 | 21:00:04.806 | 0,230 G | - | - | 450.608,000 | 118.883,542 |
| 13.11.2025 | 20:30:06.086 | 0,232 G | - | - | 450.608,000 | 118.883,542 |
| 13.11.2025 | 20:00:03.516 | 0,230 G | - | - | 450.608,000 | 118.883,542 |
| 13.11.2025 | 19:31:24.885 | 0,236 BZ | 8.000 | 1.888,000 | 450.608,000 | 118.883,542 |
| 13.11.2025 | 19:30:02.715 | 0,230 G | - | - | 442.608,000 | 116.995,542 |
| 13.11.2025 | 19:21:33.916 | 0,240 BZ | 2.000 | 480,000 | 442.608,000 | 116.995,542 |
| 13.11.2025 | 19:13:19.098 | 0,242 BZ | 1.850 | 447,700 | 440.608,000 | 116.515,542 |
| 13.11.2025 | 19:13:07.874 | 0,242 BZ | 1.850 | 447,700 | 438.758,000 | 116.067,842 |
| 13.11.2025 | 19:00:03.999 | 0,234 G | - | - | 436.908,000 | 115.620,142 |
| 13.11.2025 | 18:56:19.546 | 0,244 BZ | 1.000 | 244,000 | 436.908,000 | 115.620,142 |
| 13.11.2025 | 18:56:15.314 | 0,244 BZ | 1.000 | 244,000 | 435.908,000 | 115.376,142 |
| 13.11.2025 | 18:45:10.442 | 0,240 BZ | 6.000 | 1.440,000 | 434.908,000 | 115.132,142 |
| 13.11.2025 | 18:41:27.601 | 0,250 BZ | 10 | 2,500 | 428.908,000 | 113.692,142 |
| 13.11.2025 | 18:40:04.422 | 0,250 BZ | 10 | 2,500 | 428.898,000 | 113.689,642 |
| 13.11.2025 | 18:39:16.801 | 0,250 BZ | 5.000 | 1.250,000 | 428.888,000 | 113.687,142 |
| 13.11.2025 | 18:38:54.631 | 0,250 BZ | 5.000 | 1.250,000 | 423.888,000 | 112.437,142 |
| 13.11.2025 | 18:31:21.304 | 0,250 BZ | 10.000 | 2.500,000 | 418.888,000 | 111.187,142 |
| 13.11.2025 | 18:31:10.151 | 0,250 BZ | 10.000 | 2.500,000 | 408.888,000 | 108.687,142 |
| 13.11.2025 | 18:30:51.726 | 0,250 BZ | 5.000 | 1.250,000 | 398.888,000 | 106.187,142 |
| 13.11.2025 | 18:29:43.655 | 0,250 BZ | 3.000 | 750,000 | 393.888,000 | 104.937,142 |
| 13.11.2025 | 18:29:20.930 | 0,250 BZ | 2.000 | 500,000 | 390.888,000 | 104.187,142 |
| 13.11.2025 | 18:00:28.028 | 0,250 BZ | 8.000 | 2.000,000 | 388.888,000 | 103.687,142 |
| 13.11.2025 | 17:59:37.104 | 0,246 BZ | 8.000 | 1.968,000 | 380.888,000 | 101.687,142 |
| 13.11.2025 | 17:39:41.824 | 0,244 BZ | 1.080 | 263,520 | 372.888,000 | 99.719,142 |
| 13.11.2025 | 17:39:24.910 | 0,244 BZ | 1.080 | 263,520 | 371.808,000 | 99.455,622 |
| 13.11.2025 | 17:35:08.122 | 0,250 BZ | 999 | 249,750 | 370.728,000 | 99.192,102 |
| 13.11.2025 | 17:34:20.554 | 0,250 BZ | 999 | 249,750 | 369.729,000 | 98.942,352 |
| 13.11.2025 | 17:30:31.944 | 0,240 G | - | - | 368.730,000 | 98.692,602 |
| 13.11.2025 | 17:19:41.186 | 0,242 BZ | 1.001 | 242,242 | 368.730,000 | 98.692,602 |
| 13.11.2025 | 17:16:03.520 | 0,250 BZ | 1.000 | 250,000 | 367.729,000 | 98.450,360 |
| 13.11.2025 | 17:14:33.956 | 0,246 BZ | 4.000 | 984,000 | 366.729,000 | 98.200,360 |
| 13.11.2025 | 17:00:50.808 | 0,240 G | - | - | 362.729,000 | 97.216,360 |
| 13.11.2025 | 16:53:22.029 | 0,240 BZ | 2.000 | 480,000 | 358.729,000 | 96.240,360 |
| 13.11.2025 | 16:42:13.141 | 0,240 BZ | 5.000 | 1.200,000 | 356.729,000 | 95.760,360 |
| 13.11.2025 | 16:31:49.488 | 0,240 G | - | - | 351.729,000 | 94.560,360 |
| 13.11.2025 | 16:26:41.369 | 0,250 BZ | 5.000 | 1.250,000 | 351.729,000 | 94.560,360 |
| 13.11.2025 | 16:19:38.193 | 0,250 BZ | 500 | 125,000 | 346.729,000 | 93.310,360 |
| 13.11.2025 | 16:19:26.519 | 0,250 BZ | 12.000 | 3.000,000 | 346.229,000 | 93.185,360 |
| 13.11.2025 | 16:02:54.042 | 0,250 BZ | 5.000 | 1.250,000 | 334.229,000 | 90.185,360 |
| 13.11.2025 | 16:01:30.732 | 0,250 BZ | 12.486 | 3.121,500 | 329.229,000 | 88.935,360 |
| 13.11.2025 | 15:58:11.727 | 0,260 BZ | 9.015 | 2.343,900 | 316.743,000 | 85.813,860 |
| 13.11.2025 | 15:56:26.444 | 0,260 BZ | 10 | 2,600 | 307.728,000 | 83.469,960 |
| 13.11.2025 | 15:51:32.645 | 0,260 BZ | 1.000 | 260,000 | 307.718,000 | 83.467,360 |
| 13.11.2025 | 15:50:46.313 | 0,260 BZ | 8.000 | 2.080,000 | 306.718,000 | 83.207,360 |
| 13.11.2025 | 15:30:22.377 | 0,260 G | - | - | 298.718,000 | 81.127,360 |
| 13.11.2025 | 15:13:12.511 | 0,260 BZ | 5 | 1,300 | 298.718,000 | 81.127,360 |
| 13.11.2025 | 15:00:04.531 | 0,250 G | - | - | 298.713,000 | 81.126,060 |
| 13.11.2025 | 14:56:32.668 | 0,260 BZ | 1.100 | 286,000 | 298.713,000 | 81.126,060 |
| 13.11.2025 | 14:54:53.043 | 0,270 BZ | 1.100 | 297,000 | 297.613,000 | 80.840,060 |