DAX/KO/Put [endlos]/VONT
WKN VH8KAQ
ISIN DE000VH8KAQ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21:05:57.569 | 5,120 G | - | - | 55.250,000 | 315.228,570 |
| 28.11.2025 | 21:05:57.569 | 5,120 G | - | - | 55.250,000 | 315.228,570 |
| 28.11.2025 | 20:12:43.232 | 5,250 BZ | 900 | 4.725,000 | 55.250,000 | 315.228,570 |
| 28.11.2025 | 20:10:32.184 | 5,230 BZ | 900 | 4.707,000 | 54.350,000 | 310.503,570 |
| 28.11.2025 | 20:06:31.309 | 5,180 G | - | - | 53.450,000 | 305.796,570 |
| 28.11.2025 | 19:07:12.790 | 5,280 G | - | - | 53.450,000 | 305.796,570 |
| 28.11.2025 | 18:52:23.028 | 5,170 G | - | - | 53.450,000 | 305.796,570 |
| 28.11.2025 | 18:15:16.928 | 5,070 BZ | 1.000 | 5.070,000 | 53.450,000 | 305.796,570 |
| 28.11.2025 | 18:05:26.573 | 5,080 G | - | - | 52.450,000 | 300.726,570 |
| 28.11.2025 | 18:04:17.968 | 5,100 BZ | 3.008 | 15.340,800 | 52.450,000 | 300.726,570 |
| 28.11.2025 | 17:09:09.866 | 5,090 G | - | - | 49.442,000 | 285.385,770 |
| 28.11.2025 | 16:53:03.038 | 5,310 BZ | 3.008 | 15.972,480 | 49.442,000 | 285.385,770 |
| 28.11.2025 | 16:08:43.730 | 4,970 G | - | - | 46.434,000 | 269.413,290 |
| 28.11.2025 | 15:57:43.532 | 5,120 BZ | 900 | 4.608,000 | 46.434,000 | 269.413,290 |
| 28.11.2025 | 15:56:28.392 | 4,990 BZ | 900 | 4.491,000 | 45.534,000 | 264.805,290 |
| 28.11.2025 | 15:56:16.886 | 5,010 BZ | 3.200 | 16.032,000 | 44.634,000 | 260.314,290 |
| 28.11.2025 | 15:35:52.907 | 5,420 BZ | 3.200 | 17.344,000 | 41.434,000 | 244.282,290 |
| 28.11.2025 | 15:35:51.470 | 5,410 BZ | 3.200 | 17.312,000 | 38.234,000 | 226.938,290 |
| 28.11.2025 | 15:31:43.236 | 5,290 G | - | - | 35.034,000 | 209.626,290 |
| 28.11.2025 | 14:47:05.334 | 5,500 BZ | 3.006 | 16.533,000 | 35.034,000 | 209.626,290 |
| 28.11.2025 | 14:41:22.228 | 5,690 BZ | 3.006 | 17.104,140 | 32.028,000 | 193.093,290 |
| 28.11.2025 | 14:08:19.728 | 5,540 G | - | - | 29.022,000 | 175.989,150 |
| 28.11.2025 | 13:07:53.725 | 5,550 G | - | - | 29.022,000 | 175.989,150 |
| 28.11.2025 | 12:08:31.423 | 6,020 G | - | - | 29.022,000 | 175.989,150 |
| 28.11.2025 | 11:12:33.166 | 6,010 G | - | - | 29.022,000 | 175.989,150 |
| 28.11.2025 | 10:04:09.915 | 6,040 G | - | - | 29.022,000 | 175.989,150 |
| 28.11.2025 | 09:40:29.363 | 6,260 BZ | 3.005 | 18.811,300 | 29.022,000 | 175.989,150 |
| 28.11.2025 | 09:28:21.413 | 6,250 BZ | 3.005 | 18.781,250 | 26.017,000 | 157.177,850 |
| 28.11.2025 | 09:28:08.734 | 6,240 G | - | - | 23.012,000 | 138.396,600 |
| 28.11.2025 | 09:22:24.633 | 6,000 BZ | 3.004 | 18.024,000 | 23.012,000 | 138.396,600 |
| 28.11.2025 | 09:21:47.928 | 5,940 BZ | 3.004 | 17.843,760 | 20.008,000 | 120.372,600 |
| 28.11.2025 | 09:19:31.889 | 5,960 BZ | 3.004 | 17.903,840 | 17.004,000 | 102.528,840 |
| 28.11.2025 | 09:15:38.333 | 6,290 BZ | 2.500 | 15.725,000 | 14.000,000 | 84.625,000 |
| 28.11.2025 | 09:08:36.556 | 6,280 BZ | 2.500 | 15.700,000 | 11.500,000 | 68.900,000 |
| 28.11.2025 | 09:06:27.739 | 6,280 G | - | - | 9.000,000 | 53.200,000 |
| 28.11.2025 | 09:02:09.548 | 5,870 BZ | 2.000 | 11.740,000 | 9.000,000 | 53.200,000 |
| 28.11.2025 | 09:01:39.703 | 5,900 BZ | 2.000 | 11.800,000 | 7.000,000 | 41.460,000 |
| 28.11.2025 | 08:45:29.984 | 5,830 BZ | 1.000 | 5.830,000 | 5.000,000 | 29.660,000 |
| 28.11.2025 | 08:44:02.667 | 5,860 BZ | 1.000 | 5.860,000 | 4.000,000 | 23.830,000 |
| 28.11.2025 | 08:24:23.182 | 5,990 BZ | 3.000 | 17.970,000 | 3.000,000 | 17.970,000 |
| 28.11.2025 | 08:05:33.185 | 5,710 G | - | - | - | - |
| 27.11.2025 | 21:08:35.680 | 5,890 G | - | - | 32.006,000 | 190.056,270 |
| 27.11.2025 | 21:08:35.680 | 5,890 G | - | - | 32.006,000 | 190.056,270 |
| 27.11.2025 | 20:08:31.811 | 5,970 G | - | - | 32.006,000 | 190.056,270 |
| 27.11.2025 | 19:07:52.413 | 5,940 G | - | - | 32.006,000 | 190.056,270 |
| 27.11.2025 | 18:31:31.267 | 5,980 BZ | 3.003 | 17.957,940 | 32.006,000 | 190.056,270 |
| 27.11.2025 | 18:22:15.083 | 6,110 BZ | 3.000 | 18.330,000 | 29.003,000 | 172.098,330 |
| 27.11.2025 | 18:21:24.309 | 6,110 BZ | 6.003 | 36.678,330 | 26.003,000 | 153.768,330 |
| 27.11.2025 | 18:06:50.795 | 6,120 G | - | - | 20.000,000 | 117.090,000 |
| 27.11.2025 | 17:55:47.956 | 6,180 BZ | 3.000 | 18.540,000 | 20.000,000 | 117.090,000 |
| 27.11.2025 | 17:13:05.242 | 6,070 G | - | - | 17.000,000 | 98.550,000 |
| 27.11.2025 | 16:54:23.302 | 5,820 BZ | 3.000 | 17.460,000 | 17.000,000 | 98.550,000 |
| 27.11.2025 | 16:51:08.666 | 5,660 BZ | 3.000 | 16.980,000 | 14.000,000 | 81.090,000 |
| 27.11.2025 | 16:48:30.531 | 5,770 BZ | 3.000 | 17.310,000 | 11.000,000 | 64.110,000 |
| 27.11.2025 | 16:10:17.553 | 5,640 G | - | - | 8.000,000 | 46.800,000 |
| 27.11.2025 | 15:34:53.154 | 5,710 G | - | - | 8.000,000 | 46.800,000 |
| 27.11.2025 | 15:26:20.026 | 5,770 BZ | 1.000 | 5.770,000 | 8.000,000 | 46.800,000 |
| 27.11.2025 | 15:26:00.144 | 5,810 BZ | 1.000 | 5.810,000 | 7.000,000 | 41.030,000 |
| 27.11.2025 | 14:14:11.725 | 5,920 G | - | - | 6.000,000 | 35.220,000 |
| 27.11.2025 | 13:12:32.047 | 5,730 G | - | - | 6.000,000 | 35.220,000 |
| 27.11.2025 | 12:45:20.257 | 5,830 BZ | 3.000 | 17.490,000 | 6.000,000 | 35.220,000 |
| 27.11.2025 | 12:27:01.702 | 5,910 BZ | 3.000 | 17.730,000 | 3.000,000 | 17.730,000 |
| 27.11.2025 | 12:13:05.005 | 5,880 G | - | - | - | - |
| 27.11.2025 | 11:16:14.656 | 5,840 G | - | - | - | - |
| 27.11.2025 | 10:07:51.686 | 5,950 G | - | - | - | - |
| 27.11.2025 | 09:41:38.586 | 5,430 G | - | - | - | - |
| 27.11.2025 | 09:06:35.967 | 6,600 G | - | - | - | - |
| 27.11.2025 | 08:05:51.010 | 6,430 G | - | - | - | - |
| 26.11.2025 | 21:07:00.388 | 6,290 G | - | - | 676,000 | 4.556,240 |
| 26.11.2025 | 21:07:00.388 | 6,290 G | - | - | 676,000 | 4.556,240 |
| 26.11.2025 | 20:07:05.913 | 6,300 G | - | - | 676,000 | 4.556,240 |
| 26.11.2025 | 19:06:22.111 | 6,090 G | - | - | 676,000 | 4.556,240 |
| 26.11.2025 | 18:04:06.339 | 6,250 G | - | - | 676,000 | 4.556,240 |
| 26.11.2025 | 17:30:03.813 | 6,800 BZ | 338 | 2.298,400 | 676,000 | 4.556,240 |
| 26.11.2025 | 17:18:28.226 | 6,680 BZ | 338 | 2.257,840 | 338,000 | 2.257,840 |
| 26.11.2025 | 17:07:41.673 | 6,560 G | - | - | - | - |
| 26.11.2025 | 16:06:51.984 | 7,450 G | - | - | - | - |
| 26.11.2025 | 15:30:02.287 | 7,540 G | - | - | - | - |
| 26.11.2025 | 14:06:08.468 | 8,150 G | - | - | - | - |
| 26.11.2025 | 13:05:17.707 | 8,540 G | - | - | - | - |
| 26.11.2025 | 12:05:22.487 | 8,080 G | - | - | - | - |
| 26.11.2025 | 11:11:24.518 | 8,620 G | - | - | - | - |
| 26.11.2025 | 10:02:56.405 | 8,780 G | - | - | - | - |
| 26.11.2025 | 09:27:11.320 | 8,280 G | - | - | - | - |
| 26.11.2025 | 09:06:07.503 | 7,870 G | - | - | - | - |
| 26.11.2025 | 08:04:41.838 | 7,350 G | - | - | - | - |
| 25.11.2025 | 21:10:13.510 | 8,250 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 21:10:13.510 | 8,250 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 20:10:28.823 | 8,590 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 19:08:24.180 | 8,370 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 18:05:48.120 | 8,310 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 17:10:55.352 | 9,070 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 16:09:54.366 | 9,670 G | - | - | 5.004,000 | 50.085,880 |
| 25.11.2025 | 15:51:06.895 | 10,530 BZ | 1.002 | 10.551,060 | 5.004,000 | 50.085,880 |
| 25.11.2025 | 15:43:53.399 | 9,910 BZ | 1.002 | 9.929,820 | 4.002,000 | 39.534,820 |
| 25.11.2025 | 15:33:28.446 | 9,290 G | - | - | 3.000,000 | 29.605,000 |
| 25.11.2025 | 14:12:17.508 | 9,740 BZ | 1.000 | 9.740,000 | 3.000,000 | 29.605,000 |
| 25.11.2025 | 14:11:36.865 | 9,750 G | - | - | 2.000,000 | 19.865,000 |
| 25.11.2025 | 14:09:53.705 | 9,760 BZ | 500 | 4.880,000 | 2.000,000 | 19.865,000 |
| 25.11.2025 | 14:03:37.440 | 9,970 BZ | 500 | 4.985,000 | 1.500,000 | 14.985,000 |