DAX/KO/Call [endlos]/VONT
WKN VH97XZ
ISIN DE000VH97XZ1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13:10:54.485 | 6,350 G | - | - | 69.000,000 | 355.290,000 |
| 30.12.2025 | 13:10:54.485 | 6,350 G | - | - | 69.000,000 | 355.290,000 |
| 30.12.2025 | 12:11:19.574 | 5,540 G | - | - | 69.000,000 | 355.290,000 |
| 30.12.2025 | 11:16:11.173 | 5,780 G | - | - | 69.000,000 | 355.290,000 |
| 30.12.2025 | 10:10:09.359 | 5,260 BZ | 20.000 | 105.200,000 | 69.000,000 | 355.290,000 |
| 30.12.2025 | 10:09:13.187 | 5,260 BZ | 20.000 | 105.200,000 | 49.000,000 | 250.090,000 |
| 30.12.2025 | 10:07:17.619 | 5,260 G | - | - | 29.000,000 | 144.890,000 |
| 30.12.2025 | 09:44:13.966 | 4,860 G | - | - | 29.000,000 | 144.890,000 |
| 30.12.2025 | 09:42:01.674 | 4,820 BZ | 10.000 | 48.200,000 | 29.000,000 | 144.890,000 |
| 30.12.2025 | 09:27:07.287 | 4,900 G | - | - | 19.000,000 | 96.690,000 |
| 30.12.2025 | 09:06:42.908 | 4,900 G | - | - | 19.000,000 | 96.690,000 |
| 30.12.2025 | 08:11:11.184 | 5,110 BZ | 9.000 | 45.990,000 | 19.000,000 | 96.690,000 |
| 30.12.2025 | 08:09:34.417 | 5,070 BZ | 9.000 | 45.630,000 | 10.000,000 | 50.700,000 |
| 30.12.2025 | 08:06:27.454 | 5,070 BZ | 1.000 | 5.070,000 | 1.000,000 | 5.070,000 |
| 30.12.2025 | 08:05:21.054 | 5,040 G | - | - | - | - |
| 29.12.2025 | 21:09:22.279 | 5,210 G | - | - | 130.900,000 | 652.735,000 |
| 29.12.2025 | 21:09:22.279 | 5,210 G | - | - | 130.900,000 | 652.735,000 |
| 29.12.2025 | 20:55:46.159 | 5,240 BZ | 20.000 | 104.800,000 | 130.900,000 | 652.735,000 |
| 29.12.2025 | 20:55:26.973 | 5,220 BZ | 20.000 | 104.400,000 | 110.900,000 | 547.935,000 |
| 29.12.2025 | 20:52:02.804 | 5,180 G | - | - | 90.900,000 | 443.535,000 |
| 29.12.2025 | 20:08:56.289 | 5,050 G | - | - | 90.900,000 | 443.535,000 |
| 29.12.2025 | 19:07:04.383 | 5,140 G | - | - | 90.900,000 | 443.535,000 |
| 29.12.2025 | 18:36:45.137 | 5,000 BZ | 10.000 | 50.000,000 | 90.900,000 | 443.535,000 |
| 29.12.2025 | 18:05:53.122 | 5,050 G | - | - | 80.900,000 | 393.535,000 |
| 29.12.2025 | 17:47:54.083 | 4,970 G | - | - | 80.900,000 | 393.535,000 |
| 29.12.2025 | 17:28:08.366 | 5,150 BZ | 10.000 | 51.500,000 | 80.900,000 | 393.535,000 |
| 29.12.2025 | 17:08:46.755 | 5,290 G | - | - | 70.900,000 | 342.035,000 |
| 29.12.2025 | 16:56:43.303 | 5,140 BZ | 10.000 | 51.400,000 | 70.900,000 | 342.035,000 |
| 29.12.2025 | 16:56:06.880 | 5,110 BZ | 10.000 | 51.100,000 | 60.900,000 | 290.635,000 |
| 29.12.2025 | 16:08:47.521 | 4,710 G | - | - | 50.900,000 | 239.535,000 |
| 29.12.2025 | 15:34:19.161 | 5,120 G | - | - | 50.900,000 | 239.535,000 |
| 29.12.2025 | 15:27:02.622 | 5,000 BZ | 10.000 | 50.000,000 | 50.900,000 | 239.535,000 |
| 29.12.2025 | 15:22:07.533 | 4,950 BZ | 10.000 | 49.500,000 | 40.900,000 | 189.535,000 |
| 29.12.2025 | 14:11:42.021 | 4,600 G | - | - | 30.900,000 | 140.035,000 |
| 29.12.2025 | 13:49:56.012 | 4,570 BZ | 10.000 | 45.700,000 | 30.900,000 | 140.035,000 |
| 29.12.2025 | 13:47:23.563 | 4,580 BZ | 10.000 | 45.800,000 | 20.900,000 | 94.335,000 |
| 29.12.2025 | 13:10:51.310 | 4,810 G | - | - | 10.900,000 | 48.535,000 |
| 29.12.2025 | 12:11:17.644 | 4,630 G | - | - | 10.900,000 | 48.535,000 |
| 29.12.2025 | 11:15:46.741 | 4,480 G | - | - | 10.900,000 | 48.535,000 |
| 29.12.2025 | 10:04:53.982 | 4,220 G | - | - | 10.900,000 | 48.535,000 |
| 29.12.2025 | 09:34:06.205 | 4,490 G | - | - | 10.900,000 | 48.535,000 |
| 29.12.2025 | 09:33:03.623 | 4,420 BZ | 9.000 | 39.780,000 | 10.900,000 | 48.535,000 |
| 29.12.2025 | 09:11:04.704 | 4,550 BZ | 900 | 4.095,000 | 1.900,000 | 8.755,000 |
| 29.12.2025 | 09:10:39.469 | 4,550 BZ | 900 | 4.095,000 | 1.000,000 | 4.660,000 |
| 29.12.2025 | 09:06:05.153 | 4,710 G | - | - | 100,000 | 565,000 |
| 29.12.2025 | 08:04:48.205 | 5,580 G | - | - | 100,000 | 565,000 |
| 29.12.2025 | 08:01:33.415 | 5,650 BZ | 100 | 565,000 | 100,000 | 565,000 |
| 23.12.2025 | 21:09:42.342 | 5,040 G | - | - | 22.400,000 | 114.044,000 |
| 23.12.2025 | 21:09:42.342 | 5,040 G | - | - | 22.400,000 | 114.044,000 |
| 23.12.2025 | 20:09:19.180 | 5,060 G | - | - | 22.400,000 | 114.044,000 |
| 23.12.2025 | 19:07:57.271 | 5,090 G | - | - | 22.400,000 | 114.044,000 |
| 23.12.2025 | 18:31:01.600 | 5,150 BZ | 10.000 | 51.500,000 | 22.400,000 | 114.044,000 |
| 23.12.2025 | 18:06:43.011 | 5,050 G | - | - | 12.400,000 | 62.544,000 |
| 23.12.2025 | 17:11:20.276 | 5,050 G | - | - | 12.400,000 | 62.544,000 |
| 23.12.2025 | 16:28:18.284 | 5,060 BZ | 10.000 | 50.600,000 | 12.400,000 | 62.544,000 |
| 23.12.2025 | 16:16:15.390 | 5,060 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 15:34:54.429 | 4,890 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 14:12:27.843 | 4,850 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 13:11:26.306 | 4,660 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 12:12:12.068 | 4,900 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 11:16:13.500 | 4,900 G | - | - | 2.400,000 | 11.944,000 |
| 23.12.2025 | 11:13:45.227 | 4,990 BZ | 100 | 499,000 | 2.400,000 | 11.944,000 |
| 23.12.2025 | 11:11:37.416 | 4,960 BZ | 100 | 496,000 | 2.300,000 | 11.445,000 |
| 23.12.2025 | 10:05:36.304 | 4,670 G | - | - | 2.200,000 | 10.949,000 |
| 23.12.2025 | 09:43:21.884 | 4,820 G | - | - | 2.200,000 | 10.949,000 |
| 23.12.2025 | 09:15:44.449 | 5,020 BZ | 1.000 | 5.020,000 | 2.200,000 | 10.949,000 |
| 23.12.2025 | 09:15:40.549 | 5,000 BZ | 1.000 | 5.000,000 | 1.200,000 | 5.929,000 |
| 23.12.2025 | 09:06:07.580 | 4,800 G | - | - | 200,000 | 929,000 |
| 23.12.2025 | 08:36:33.125 | 4,670 BZ | 100 | 467,000 | 200,000 | 929,000 |
| 23.12.2025 | 08:33:13.813 | 4,620 BZ | 100 | 462,000 | 100,000 | 462,000 |
| 23.12.2025 | 08:05:37.817 | 4,780 G | - | - | - | - |
| 22.12.2025 | 21:10:13.876 | 4,670 G | - | - | 162.400,000 | 713.012,000 |
| 22.12.2025 | 21:10:13.876 | 4,670 G | - | - | 162.400,000 | 713.012,000 |
| 22.12.2025 | 20:10:13.358 | 4,490 G | - | - | 162.400,000 | 713.012,000 |
| 22.12.2025 | 19:55:30.365 | 4,470 BZ | 20.100 | 89.847,000 | 162.400,000 | 713.012,000 |
| 22.12.2025 | 19:54:38.576 | 4,460 BZ | 20.100 | 89.646,000 | 142.300,000 | 623.165,000 |
| 22.12.2025 | 19:51:15.058 | 4,470 BZ | 20.000 | 89.400,000 | 122.200,000 | 533.519,000 |
| 22.12.2025 | 19:51:08.072 | 4,470 BZ | 20.000 | 89.400,000 | 102.200,000 | 444.119,000 |
| 22.12.2025 | 19:08:19.940 | 4,550 G | - | - | 82.200,000 | 354.719,000 |
| 22.12.2025 | 18:05:55.315 | 4,430 G | - | - | 82.200,000 | 354.719,000 |
| 22.12.2025 | 17:12:24.195 | 4,490 G | - | - | 82.200,000 | 354.719,000 |
| 22.12.2025 | 15:35:09.293 | 4,280 G | - | - | 82.200,000 | 354.719,000 |
| 22.12.2025 | 15:31:50.242 | 4,280 BZ | 20.000 | 85.600,000 | 82.200,000 | 354.719,000 |
| 22.12.2025 | 15:31:26.390 | 4,340 BZ | 20.000 | 86.800,000 | 62.200,000 | 269.119,000 |
| 22.12.2025 | 15:14:27.565 | 4,290 BZ | 10.000 | 42.900,000 | 42.200,000 | 182.319,000 |
| 22.12.2025 | 15:04:42.892 | 4,330 BZ | 10.000 | 43.300,000 | 32.200,000 | 139.419,000 |
| 22.12.2025 | 15:03:06.534 | 4,280 BZ | 20.000 | 85.600,000 | 22.200,000 | 96.119,000 |
| 22.12.2025 | 14:13:05.351 | 4,430 G | - | - | 2.200,000 | 10.519,000 |
| 22.12.2025 | 13:12:07.595 | 4,670 G | - | - | 2.200,000 | 10.519,000 |
| 22.12.2025 | 11:16:15.764 | 4,770 G | - | - | 2.200,000 | 10.519,000 |
| 22.12.2025 | 10:07:49.111 | 4,800 BZ | 1.000 | 4.800,000 | 2.200,000 | 10.519,000 |
| 22.12.2025 | 10:07:19.148 | 4,750 BZ | 1.000 | 4.750,000 | 1.200,000 | 5.719,000 |
| 22.12.2025 | 10:06:42.421 | 4,800 G | - | - | 200,000 | 969,000 |
| 22.12.2025 | 09:37:36.351 | 5,080 G | - | - | 200,000 | 969,000 |
| 22.12.2025 | 09:06:02.052 | 5,080 G | - | - | 200,000 | 969,000 |
| 22.12.2025 | 08:47:14.727 | 4,840 BZ | 100 | 484,000 | 200,000 | 969,000 |
| 22.12.2025 | 08:43:56.928 | 4,850 BZ | 100 | 485,000 | 100,000 | 485,000 |
| 22.12.2025 | 08:05:21.254 | 4,850 G | - | - | - | - |
| 19.12.2025 | 21:09:44.369 | 4,860 G | - | - | - | - |
| 19.12.2025 | 21:09:44.369 | 4,860 G | - | - | - | - |