DAX/KO/Call [endlos]/VONT
WKN VH973G
ISIN DE000VH973G2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.02.2026 | 09:43:21.556 | 6,960 BZ | 110 | 765,600 | 9.672,000 | 71.556,260 |
| 24.02.2026 | 09:43:21.556 | 6,960 BZ | 110 | 765,600 | 9.672,000 | 71.556,260 |
| 24.02.2026 | 09:42:57.211 | 7,000 BZ | 110 | 770,000 | 9.562,000 | 70.790,660 |
| 24.02.2026 | 09:42:57.211 | 7,000 BZ | 110 | 770,000 | 9.562,000 | 70.790,660 |
| 24.02.2026 | 09:33:26.471 | 7,400 BZ | 200 | 1.480,000 | 9.452,000 | 70.020,660 |
| 24.02.2026 | 09:33:26.471 | 7,400 BZ | 200 | 1.480,000 | 9.452,000 | 70.020,660 |
| 24.02.2026 | 09:33:18.175 | 7,430 BZ | 200 | 1.486,000 | 9.252,000 | 68.540,660 |
| 24.02.2026 | 09:33:18.175 | 7,430 BZ | 200 | 1.486,000 | 9.252,000 | 68.540,660 |
| 24.02.2026 | 09:32:05.796 | 7,560 G | - | - | 9.052,000 | 67.054,660 |
| 24.02.2026 | 09:32:05.796 | 7,560 G | - | - | 9.052,000 | 67.054,660 |
| 24.02.2026 | 09:23:58.876 | 7,690 BZ | 200 | 1.538,000 | 9.052,000 | 67.054,660 |
| 24.02.2026 | 09:23:58.876 | 7,690 BZ | 200 | 1.538,000 | 9.052,000 | 67.054,660 |
| 24.02.2026 | 09:22:34.977 | 7,450 BZ | 200 | 1.490,000 | 8.852,000 | 65.516,660 |
| 24.02.2026 | 09:22:34.977 | 7,450 BZ | 200 | 1.490,000 | 8.852,000 | 65.516,660 |
| 24.02.2026 | 09:17:23.683 | 7,300 BZ | 1.000 | 7.300,000 | 8.652,000 | 64.026,660 |
| 24.02.2026 | 09:17:23.683 | 7,300 BZ | 1.000 | 7.300,000 | 8.652,000 | 64.026,660 |
| 24.02.2026 | 09:17:00.150 | 7,240 BZ | 1.000 | 7.240,000 | 7.652,000 | 56.726,660 |
| 24.02.2026 | 09:17:00.150 | 7,240 BZ | 1.000 | 7.240,000 | 7.652,000 | 56.726,660 |
| 24.02.2026 | 09:12:25.777 | 7,000 BZ | 200 | 1.400,000 | 6.652,000 | 49.486,660 |
| 24.02.2026 | 09:12:25.777 | 7,000 BZ | 200 | 1.400,000 | 6.652,000 | 49.486,660 |
| 24.02.2026 | 09:12:09.846 | 6,970 BZ | 200 | 1.394,000 | 6.452,000 | 48.086,660 |
| 24.02.2026 | 09:12:09.846 | 6,970 BZ | 200 | 1.394,000 | 6.452,000 | 48.086,660 |
| 24.02.2026 | 09:12:02.184 | 7,000 BZ | 1.000 | 7.000,000 | 6.252,000 | 46.692,660 |
| 24.02.2026 | 09:12:02.184 | 7,000 BZ | 1.000 | 7.000,000 | 6.252,000 | 46.692,660 |
| 24.02.2026 | 09:11:44.096 | 6,970 BZ | 1.000 | 6.970,000 | 5.252,000 | 39.692,660 |
| 24.02.2026 | 09:11:44.096 | 6,970 BZ | 1.000 | 6.970,000 | 5.252,000 | 39.692,660 |
| 24.02.2026 | 09:10:51.717 | 7,170 G | - | - | 4.252,000 | 32.722,660 |
| 24.02.2026 | 09:10:51.717 | 7,170 G | - | - | 4.252,000 | 32.722,660 |
| 24.02.2026 | 09:07:55.560 | 7,460 BZ | 500 | 3.730,000 | 4.252,000 | 32.722,660 |
| 24.02.2026 | 09:07:55.560 | 7,460 BZ | 500 | 3.730,000 | 4.252,000 | 32.722,660 |
| 24.02.2026 | 09:07:37.905 | 7,400 BZ | 500 | 3.700,000 | 3.752,000 | 28.992,660 |
| 24.02.2026 | 09:07:37.905 | 7,400 BZ | 500 | 3.700,000 | 3.752,000 | 28.992,660 |
| 24.02.2026 | 09:06:43.074 | 7,500 BZ | 150 | 1.125,000 | 3.252,000 | 25.292,660 |
| 24.02.2026 | 09:06:43.074 | 7,500 BZ | 150 | 1.125,000 | 3.252,000 | 25.292,660 |
| 24.02.2026 | 09:06:27.421 | 7,530 BZ | 150 | 1.129,500 | 3.102,000 | 24.167,660 |
| 24.02.2026 | 09:06:27.421 | 7,530 BZ | 150 | 1.129,500 | 3.102,000 | 24.167,660 |
| 24.02.2026 | 09:04:26.104 | 7,620 BZ | 100 | 762,000 | 2.952,000 | 23.038,160 |
| 24.02.2026 | 09:04:26.104 | 7,620 BZ | 100 | 762,000 | 2.952,000 | 23.038,160 |
| 24.02.2026 | 09:03:52.743 | 7,810 BZ | 100 | 781,000 | 2.852,000 | 22.276,160 |
| 24.02.2026 | 09:03:52.743 | 7,810 BZ | 100 | 781,000 | 2.852,000 | 22.276,160 |
| 24.02.2026 | 09:01:06.054 | 7,580 BZ | 1.000 | 7.580,000 | 2.752,000 | 21.495,160 |
| 24.02.2026 | 09:01:06.054 | 7,580 BZ | 1.000 | 7.580,000 | 2.752,000 | 21.495,160 |
| 24.02.2026 | 09:00:47.290 | 7,610 G | - | - | 1.752,000 | 13.915,160 |
| 24.02.2026 | 09:00:47.290 | 7,610 G | - | - | 1.752,000 | 13.915,160 |
| 24.02.2026 | 08:59:52.362 | 7,790 BZ | 1.000 | 7.790,000 | 1.752,000 | 13.915,160 |
| 24.02.2026 | 08:59:52.362 | 7,790 BZ | 1.000 | 7.790,000 | 1.752,000 | 13.915,160 |
| 24.02.2026 | 08:52:41.827 | 8,130 BZ | 246 | 1.999,980 | 752,000 | 6.125,160 |
| 24.02.2026 | 08:52:41.827 | 8,130 BZ | 246 | 1.999,980 | 752,000 | 6.125,160 |
| 24.02.2026 | 08:52:36.201 | 8,130 BZ | 246 | 1.999,980 | 506,000 | 4.125,180 |
| 24.02.2026 | 08:52:36.201 | 8,130 BZ | 246 | 1.999,980 | 506,000 | 4.125,180 |
| 24.02.2026 | 08:39:46.592 | 8,080 BZ | 30 | 242,400 | 260,000 | 2.125,200 |
| 24.02.2026 | 08:39:46.592 | 8,080 BZ | 30 | 242,400 | 260,000 | 2.125,200 |
| 24.02.2026 | 08:36:42.079 | 8,160 BZ | 30 | 244,800 | 230,000 | 1.882,800 |
| 24.02.2026 | 08:36:42.079 | 8,160 BZ | 30 | 244,800 | 230,000 | 1.882,800 |
| 24.02.2026 | 08:19:41.827 | 8,150 G | - | - | 200,000 | 1.638,000 |
| 24.02.2026 | 08:19:41.827 | 8,150 G | - | - | 200,000 | 1.638,000 |
| 24.02.2026 | 08:00:46.846 | 8,160 G | - | - | 200,000 | 1.638,000 |
| 24.02.2026 | 08:00:46.846 | 8,160 G | - | - | 200,000 | 1.638,000 |
| 24.02.2026 | 08:00:04.520 | 8,190 BZ | 200 | 1.638,000 | 200,000 | 1.638,000 |
| 24.02.2026 | 08:00:04.520 | 8,190 BZ | 200 | 1.638,000 | 200,000 | 1.638,000 |
| 23.02.2026 | 21:54:25.616 | 7,860 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 21:54:25.616 | 7,860 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 21:30:52.026 | 8,080 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 21:10:47.287 | 8,020 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 21:00:43.670 | 8,050 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 20:30:44.309 | 7,950 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 20:00:54.928 | 8,010 G | - | - | 14.360,000 | 125.292,000 |
| 23.02.2026 | 19:59:28.927 | 7,940 BZ | 200 | 1.588,000 | 14.360,000 | 125.292,000 |
| 23.02.2026 | 19:59:13.123 | 7,930 BZ | 200 | 1.586,000 | 14.160,000 | 123.704,000 |
| 23.02.2026 | 19:35:51.723 | 8,360 BZ | 200 | 1.672,000 | 13.960,000 | 122.118,000 |
| 23.02.2026 | 19:34:28.663 | 8,390 BZ | 200 | 1.678,000 | 13.760,000 | 120.446,000 |
| 23.02.2026 | 19:30:57.820 | 8,290 G | - | - | 13.560,000 | 118.768,000 |
| 23.02.2026 | 19:09:51.403 | 8,060 G | - | - | 13.560,000 | 118.768,000 |
| 23.02.2026 | 19:05:17.532 | 8,080 BZ | 200 | 1.616,000 | 13.560,000 | 118.768,000 |
| 23.02.2026 | 19:04:43.426 | 8,050 BZ | 200 | 1.610,000 | 13.360,000 | 117.152,000 |
| 23.02.2026 | 19:03:08.044 | 8,070 BZ | 130 | 1.049,100 | 13.160,000 | 115.542,000 |
| 23.02.2026 | 19:03:02.853 | 8,090 BZ | 130 | 1.051,700 | 13.030,000 | 114.492,900 |
| 23.02.2026 | 19:00:38.136 | 8,030 G | - | - | 12.900,000 | 113.441,200 |
| 23.02.2026 | 18:33:11.160 | 7,880 BZ | 200 | 1.576,000 | 12.900,000 | 113.441,200 |
| 23.02.2026 | 18:32:48.214 | 7,850 BZ | 200 | 1.570,000 | 12.700,000 | 111.865,200 |
| 23.02.2026 | 18:30:52.899 | 7,890 G | - | - | 12.500,000 | 110.295,200 |
| 23.02.2026 | 18:07:19.067 | 8,090 G | - | - | 12.500,000 | 110.295,200 |
| 23.02.2026 | 18:02:32.044 | 8,100 BZ | 80 | 648,000 | 12.500,000 | 110.295,200 |
| 23.02.2026 | 18:02:21.528 | 8,070 BZ | 80 | 645,600 | 12.420,000 | 109.647,200 |
| 23.02.2026 | 18:01:05.763 | 8,160 G | - | - | 12.340,000 | 109.001,600 |
| 23.02.2026 | 17:33:36.074 | 8,070 BZ | 200 | 1.614,000 | 12.340,000 | 109.001,600 |
| 23.02.2026 | 17:33:14.270 | 8,090 BZ | 200 | 1.618,000 | 12.140,000 | 107.387,600 |
| 23.02.2026 | 17:32:13.636 | 8,030 BZ | 500 | 4.015,000 | 11.940,000 | 105.769,600 |
| 23.02.2026 | 17:32:08.631 | 7,990 BZ | 500 | 3.995,000 | 11.440,000 | 101.754,600 |
| 23.02.2026 | 17:31:39.830 | 8,070 G | - | - | 10.940,000 | 97.759,600 |
| 23.02.2026 | 17:23:33.165 | 7,630 BZ | 100 | 763,000 | 10.840,000 | 96.989,600 |
| 23.02.2026 | 17:23:41.802 | 7,700 BZ | 100 | 770,000 | 10.940,000 | 97.759,600 |
| 23.02.2026 | 17:15:03.242 | 7,740 G | - | - | 10.740,000 | 96.226,600 |
| 23.02.2026 | 17:05:34.803 | 7,700 BZ | 200 | 1.540,000 | 10.740,000 | 96.226,600 |
| 23.02.2026 | 17:05:04.700 | 7,800 BZ | 200 | 1.560,000 | 10.540,000 | 94.686,600 |
| 23.02.2026 | 17:00:50.510 | 8,010 G | - | - | 10.340,000 | 93.126,600 |
| 23.02.2026 | 16:59:17.506 | 8,030 BZ | 100 | 803,000 | 10.340,000 | 93.126,600 |
| 23.02.2026 | 16:58:43.231 | 8,120 BZ | 100 | 812,000 | 10.240,000 | 92.323,600 |
| 23.02.2026 | 16:53:07.509 | 8,180 BZ | 1.680 | 13.742,400 | 10.140,000 | 91.511,600 |
| 23.02.2026 | 16:52:23.881 | 8,270 BZ | 1.680 | 13.893,600 | 8.460,000 | 77.769,200 |