Gartner Inc./OS/Call [240]/VONT
WKN VH94D1
ISIN DE000VH94D18
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21:54:25.812 | 0,270 BZ | 19.000 | 5.130,000 | 1.889.866,000 | 503.909,630 |
| 02.12.2025 | 21:54:25.812 | 0,270 BZ | 19.000 | 5.130,000 | 1.889.866,000 | 503.909,630 |
| 02.12.2025 | 21:49:01.196 | 0,270 BZ | 2.000 | 540,000 | 1.870.866,000 | 498.779,630 |
| 02.12.2025 | 21:42:49.533 | 0,270 BZ | 3.000 | 810,000 | 1.868.866,000 | 498.239,630 |
| 02.12.2025 | 21:36:15.832 | 0,270 BZ | 2.000 | 540,000 | 1.865.866,000 | 497.429,630 |
| 02.12.2025 | 21:32:53.982 | 0,270 BZ | 10.550 | 2.848,500 | 1.863.866,000 | 496.889,630 |
| 02.12.2025 | 21:30:53.513 | 0,268 G | - | - | 1.853.316,000 | 494.041,130 |
| 02.12.2025 | 21:30:28.288 | 0,270 BZ | 5.700 | 1.539,000 | 1.853.316,000 | 494.041,130 |
| 02.12.2025 | 21:17:24.845 | 0,270 BZ | 5.482 | 1.480,140 | 1.847.616,000 | 492.502,130 |
| 02.12.2025 | 21:16:43.304 | 0,270 BZ | 5.482 | 1.480,140 | 1.842.134,000 | 491.021,990 |
| 02.12.2025 | 21:12:37.133 | 0,270 BZ | 3.000 | 810,000 | 1.836.652,000 | 489.541,850 |
| 02.12.2025 | 21:11:53.569 | 0,270 BZ | 2.000 | 540,000 | 1.833.652,000 | 488.731,850 |
| 02.12.2025 | 20:56:26.917 | 0,270 BZ | 1 | 0,270 | 1.831.652,000 | 488.191,850 |
| 02.12.2025 | 20:56:19.612 | 0,270 BZ | 1 | 0,270 | 1.831.651,000 | 488.191,580 |
| 02.12.2025 | 20:53:03.769 | 0,270 BZ | 7.000 | 1.890,000 | 1.831.650,000 | 488.191,310 |
| 02.12.2025 | 20:52:55.007 | 0,270 BZ | 5.700 | 1.539,000 | 1.824.650,000 | 486.301,310 |
| 02.12.2025 | 20:49:55.088 | 0,270 BZ | 8.600 | 2.322,000 | 1.818.950,000 | 484.762,310 |
| 02.12.2025 | 20:47:56.211 | 0,270 BZ | 1.900 | 513,000 | 1.810.350,000 | 482.440,310 |
| 02.12.2025 | 20:46:51.515 | 0,270 BZ | 1.500 | 405,000 | 1.808.450,000 | 481.927,310 |
| 02.12.2025 | 20:46:24.743 | 0,268 G | - | - | 1.806.950,000 | 481.522,310 |
| 02.12.2025 | 20:44:49.443 | 0,270 BZ | 3.800 | 1.026,000 | 1.806.950,000 | 481.522,310 |
| 02.12.2025 | 20:44:26.695 | 0,270 BZ | 3.800 | 1.026,000 | 1.803.150,000 | 480.496,310 |
| 02.12.2025 | 20:38:21.897 | 0,270 BZ | 92.925 | 25.089,750 | 1.799.350,000 | 479.470,310 |
| 02.12.2025 | 20:32:13.881 | 0,270 BZ | 1.000 | 270,000 | 1.706.425,000 | 454.380,560 |
| 02.12.2025 | 20:30:42.514 | 0,268 G | - | - | 1.705.425,000 | 454.110,560 |
| 02.12.2025 | 20:23:45.100 | 0,270 BZ | 12.000 | 3.240,000 | 1.705.425,000 | 454.110,560 |
| 02.12.2025 | 20:19:16.256 | 0,270 BZ | 2.000 | 540,000 | 1.693.425,000 | 450.870,560 |
| 02.12.2025 | 20:19:14.146 | 0,270 BZ | 75 | 20,250 | 1.691.425,000 | 450.330,560 |
| 02.12.2025 | 20:17:47.909 | 0,270 BZ | 8.000 | 2.160,000 | 1.691.350,000 | 450.310,310 |
| 02.12.2025 | 20:14:12.545 | 0,270 BZ | 5.000 | 1.350,000 | 1.683.350,000 | 448.150,310 |
| 02.12.2025 | 20:02:22.842 | 0,270 BZ | 10.550 | 2.848,500 | 1.678.350,000 | 446.800,310 |
| 02.12.2025 | 20:01:02.953 | 0,268 G | - | - | 1.667.800,000 | 443.951,810 |
| 02.12.2025 | 19:56:03.691 | 0,270 BZ | 4.250 | 1.147,500 | 1.667.800,000 | 443.951,810 |
| 02.12.2025 | 19:55:00.903 | 0,270 BZ | 1.500 | 405,000 | 1.663.550,000 | 442.804,310 |
| 02.12.2025 | 19:53:43.156 | 0,270 BZ | 700 | 189,000 | 1.662.050,000 | 442.399,310 |
| 02.12.2025 | 19:50:54.313 | 0,270 BZ | 2.850 | 769,500 | 1.661.350,000 | 442.210,310 |
| 02.12.2025 | 19:46:22.635 | 0,268 G | - | - | 1.658.500,000 | 441.440,810 |
| 02.12.2025 | 19:46:03.513 | 0,270 BZ | 4.000 | 1.080,000 | 1.658.500,000 | 441.440,810 |
| 02.12.2025 | 19:35:53.282 | 0,270 BZ | 28.500 | 7.695,000 | 1.654.500,000 | 440.360,810 |
| 02.12.2025 | 19:34:10.100 | 0,270 BZ | 1.100 | 297,000 | 1.626.000,000 | 432.665,810 |
| 02.12.2025 | 19:30:05.378 | 0,267 G | - | - | 1.624.900,000 | 432.368,810 |
| 02.12.2025 | 19:23:38.484 | 0,270 BZ | 11.400 | 3.078,000 | 1.624.900,000 | 432.368,810 |
| 02.12.2025 | 19:22:29.369 | 0,270 BZ | 8.850 | 2.389,500 | 1.613.500,000 | 429.290,810 |
| 02.12.2025 | 19:20:23.189 | 0,270 BZ | 1.900 | 513,000 | 1.604.650,000 | 426.901,310 |
| 02.12.2025 | 19:13:38.105 | 0,270 BZ | 3.500 | 945,000 | 1.602.750,000 | 426.388,310 |
| 02.12.2025 | 19:11:22.289 | 0,270 BZ | 6.700 | 1.809,000 | 1.599.250,000 | 425.443,310 |
| 02.12.2025 | 19:08:42.972 | 0,270 BZ | 1.700 | 459,000 | 1.592.550,000 | 423.634,310 |
| 02.12.2025 | 19:04:10.157 | 0,270 BZ | 1.000 | 270,000 | 1.590.850,000 | 423.175,310 |
| 02.12.2025 | 19:03:32.129 | 0,270 BZ | 1.000 | 270,000 | 1.589.850,000 | 422.905,310 |
| 02.12.2025 | 18:59:55.188 | 0,270 BZ | 2.900 | 783,000 | 1.588.850,000 | 422.635,310 |
| 02.12.2025 | 18:59:35.985 | 0,270 BZ | 1.850 | 499,500 | 1.585.950,000 | 421.852,310 |
| 02.12.2025 | 18:58:55.332 | 0,270 BZ | 2.500 | 675,000 | 1.584.100,000 | 421.352,810 |
| 02.12.2025 | 18:57:36.575 | 0,270 BZ | 400 | 108,000 | 1.581.600,000 | 420.677,810 |
| 02.12.2025 | 18:53:19.812 | 0,270 BZ | 550 | 148,500 | 1.581.200,000 | 420.569,810 |
| 02.12.2025 | 18:49:33.225 | 0,270 BZ | 1.750 | 472,500 | 1.580.650,000 | 420.421,310 |
| 02.12.2025 | 18:48:04.688 | 0,270 BZ | 200 | 54,000 | 1.578.900,000 | 419.948,810 |
| 02.12.2025 | 18:46:30.153 | 0,270 BZ | 5.700 | 1.539,000 | 1.578.700,000 | 419.894,810 |
| 02.12.2025 | 18:46:14.897 | 0,270 BZ | 2.000 | 540,000 | 1.573.000,000 | 418.355,810 |
| 02.12.2025 | 18:40:40.893 | 0,270 BZ | 5.500 | 1.485,000 | 1.571.000,000 | 417.815,810 |
| 02.12.2025 | 18:34:14.195 | 0,270 BZ | 3.000 | 810,000 | 1.565.500,000 | 416.330,810 |
| 02.12.2025 | 18:30:45.963 | 0,270 BZ | 1.900 | 513,000 | 1.562.500,000 | 415.520,810 |
| 02.12.2025 | 18:27:18.120 | 0,270 BZ | 8.500 | 2.295,000 | 1.560.600,000 | 415.007,810 |
| 02.12.2025 | 18:26:58.468 | 0,270 BZ | 3.704 | 1.000,080 | 1.552.100,000 | 412.712,810 |
| 02.12.2025 | 18:25:37.826 | 0,270 BZ | 1.000 | 270,000 | 1.548.396,000 | 411.712,730 |
| 02.12.2025 | 18:25:22.021 | 0,270 BZ | 3.900 | 1.053,000 | 1.547.396,000 | 411.442,730 |
| 02.12.2025 | 18:25:16.269 | 0,270 BZ | 8.550 | 2.308,500 | 1.543.496,000 | 410.389,730 |
| 02.12.2025 | 18:24:34.086 | 0,270 BZ | 2.960 | 799,200 | 1.534.946,000 | 408.081,230 |
| 02.12.2025 | 18:23:20.930 | 0,270 BZ | 15.700 | 4.239,000 | 1.531.986,000 | 407.282,030 |
| 02.12.2025 | 18:18:18.919 | 0,270 BZ | 10.000 | 2.700,000 | 1.516.286,000 | 403.043,030 |
| 02.12.2025 | 18:18:08.306 | 0,270 BZ | 2.000 | 540,000 | 1.506.286,000 | 400.343,030 |
| 02.12.2025 | 18:18:02.514 | 0,270 BZ | 3.000 | 810,000 | 1.504.286,000 | 399.803,030 |
| 02.12.2025 | 18:15:13.772 | 0,270 BZ | 1.200 | 324,000 | 1.501.286,000 | 398.993,030 |
| 02.12.2025 | 18:11:42.155 | 0,270 BZ | 4.000 | 1.080,000 | 1.500.086,000 | 398.669,030 |
| 02.12.2025 | 18:08:19.103 | 0,270 BZ | 5.500 | 1.485,000 | 1.496.086,000 | 397.589,030 |
| 02.12.2025 | 18:08:01.711 | 0,270 BZ | 2.500 | 675,000 | 1.490.586,000 | 396.104,030 |
| 02.12.2025 | 18:06:28.054 | 0,270 BZ | 4.000 | 1.080,000 | 1.488.086,000 | 395.429,030 |
| 02.12.2025 | 18:06:15.880 | 0,270 BZ | 10.000 | 2.700,000 | 1.484.086,000 | 394.349,030 |
| 02.12.2025 | 18:04:10.036 | 0,270 BZ | 14.000 | 3.780,000 | 1.474.086,000 | 391.649,030 |
| 02.12.2025 | 18:02:14.852 | 0,270 BZ | 500 | 135,000 | 1.460.086,000 | 387.869,030 |
| 02.12.2025 | 18:01:54.113 | 0,270 BZ | 4.000 | 1.080,000 | 1.459.586,000 | 387.734,030 |
| 02.12.2025 | 17:59:33.246 | 0,270 BZ | 3.000 | 810,000 | 1.455.586,000 | 386.654,030 |
| 02.12.2025 | 17:58:24.041 | 0,270 BZ | 1.500 | 405,000 | 1.452.586,000 | 385.844,030 |
| 02.12.2025 | 17:57:54.663 | 0,270 BZ | 1.500 | 405,000 | 1.451.086,000 | 385.439,030 |
| 02.12.2025 | 17:56:51.112 | 0,270 BZ | 5.810 | 1.568,700 | 1.449.586,000 | 385.034,030 |
| 02.12.2025 | 17:56:33.335 | 0,270 BZ | 5.700 | 1.539,000 | 1.443.776,000 | 383.465,330 |
| 02.12.2025 | 17:56:10.378 | 0,270 BZ | 110 | 29,700 | 1.438.076,000 | 381.926,330 |
| 02.12.2025 | 17:53:09.051 | 0,270 BZ | 560 | 151,200 | 1.437.966,000 | 381.896,630 |
| 02.12.2025 | 17:52:23.038 | 0,270 BZ | 560 | 151,200 | 1.437.406,000 | 381.745,430 |
| 02.12.2025 | 17:52:07.965 | 0,270 BZ | 9.550 | 2.578,500 | 1.436.846,000 | 381.594,230 |
| 02.12.2025 | 17:50:01.527 | 0,270 BZ | 1.000 | 270,000 | 1.427.296,000 | 379.015,730 |
| 02.12.2025 | 17:49:37.526 | 0,270 BZ | 9.550 | 2.578,500 | 1.426.296,000 | 378.745,730 |
| 02.12.2025 | 17:47:51.869 | 0,270 BZ | 500 | 135,000 | 1.416.746,000 | 376.167,230 |
| 02.12.2025 | 17:46:47.098 | 0,270 BZ | 3.500 | 945,000 | 1.416.246,000 | 376.032,230 |
| 02.12.2025 | 17:45:15.082 | 0,270 BZ | 3.500 | 945,000 | 1.412.746,000 | 375.087,230 |
| 02.12.2025 | 17:43:33.142 | 0,270 BZ | 4.000 | 1.080,000 | 1.409.246,000 | 374.142,230 |
| 02.12.2025 | 17:43:01.278 | 0,270 BZ | 1.300 | 351,000 | 1.405.246,000 | 373.062,230 |
| 02.12.2025 | 17:42:42.317 | 0,270 BZ | 752 | 203,040 | 1.403.946,000 | 372.711,230 |
| 02.12.2025 | 17:42:36.902 | 0,270 BZ | 8.550 | 2.308,500 | 1.403.194,000 | 372.508,190 |
| 02.12.2025 | 17:42:27.552 | 0,270 BZ | 8.550 | 2.308,500 | 1.394.644,000 | 370.199,690 |
| 02.12.2025 | 17:41:41.642 | 0,270 BZ | 1.500 | 405,000 | 1.386.094,000 | 367.891,190 |