Adobe Inc./OS/Call [200]/VONT
WKN VH9CRU
ISIN DE000VH9CRU4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:54:03.992 | 2,920 G | - | - | 137.972,000 | 395.987,990 |
| 18.02.2026 | 21:54:03.992 | 2,920 G | - | - | 137.972,000 | 395.987,990 |
| 18.02.2026 | 21:30:17.968 | 2,900 BZ | 668 | 1.937,200 | 137.972,000 | 395.987,990 |
| 18.02.2026 | 21:30:02.655 | 2,890 G | - | - | 137.304,000 | 394.050,790 |
| 18.02.2026 | 21:00:07.361 | 2,880 G | - | - | 137.304,000 | 394.050,790 |
| 18.02.2026 | 20:30:03.986 | 2,890 G | - | - | 137.304,000 | 394.050,790 |
| 18.02.2026 | 20:00:03.302 | 2,870 G | - | - | 137.304,000 | 394.050,790 |
| 18.02.2026 | 19:41:45.423 | 2,890 BZ | 135 | 390,150 | 137.304,000 | 394.050,790 |
| 18.02.2026 | 19:30:01.674 | 2,890 G | - | - | 137.169,000 | 393.660,640 |
| 18.02.2026 | 19:04:53.574 | 2,890 BZ | 1.265 | 3.655,850 | 137.169,000 | 393.660,640 |
| 18.02.2026 | 19:04:47.744 | 2,890 BZ | 317 | 916,130 | 135.904,000 | 390.004,790 |
| 18.02.2026 | 18:52:20.198 | 2,900 BZ | 1.265 | 3.668,500 | 135.587,000 | 389.088,660 |
| 18.02.2026 | 18:30:11.707 | 2,880 G | - | - | 134.322,000 | 385.420,160 |
| 18.02.2026 | 18:11:37.985 | 2,880 BZ | 300 | 864,000 | 134.322,000 | 385.420,160 |
| 18.02.2026 | 18:11:03.188 | 2,890 BZ | 300 | 867,000 | 134.022,000 | 384.556,160 |
| 18.02.2026 | 18:00:16.366 | 2,870 G | - | - | 133.722,000 | 383.689,160 |
| 18.02.2026 | 17:49:25.944 | 2,870 BZ | 150 | 430,500 | 133.722,000 | 383.689,160 |
| 18.02.2026 | 17:36:16.763 | 2,880 BZ | 1.743 | 5.019,840 | 133.572,000 | 383.258,660 |
| 18.02.2026 | 17:30:07.972 | 2,860 G | - | - | 131.829,000 | 378.238,820 |
| 18.02.2026 | 17:26:36.949 | 2,870 BZ | 1.743 | 5.002,410 | 131.829,000 | 378.238,820 |
| 18.02.2026 | 17:12:10.706 | 2,870 BZ | 100 | 287,000 | 130.086,000 | 373.236,410 |
| 18.02.2026 | 17:02:01.560 | 2,870 BZ | 250 | 717,500 | 129.986,000 | 372.949,410 |
| 18.02.2026 | 17:01:30.200 | 2,870 BZ | 250 | 717,500 | 129.736,000 | 372.231,910 |
| 18.02.2026 | 17:00:02.376 | 2,850 G | - | - | 129.486,000 | 371.514,410 |
| 18.02.2026 | 16:51:26.343 | 2,860 BZ | 300 | 858,000 | 129.486,000 | 371.514,410 |
| 18.02.2026 | 16:44:19.377 | 2,870 BZ | 243 | 697,410 | 129.186,000 | 370.656,410 |
| 18.02.2026 | 16:30:10.900 | 2,850 G | - | - | 128.943,000 | 369.959,000 |
| 18.02.2026 | 16:25:19.615 | 2,860 BZ | 348 | 995,280 | 128.943,000 | 369.959,000 |
| 18.02.2026 | 16:18:48.031 | 2,870 BZ | 576 | 1.653,120 | 128.595,000 | 368.963,720 |
| 18.02.2026 | 16:00:06.533 | 2,850 G | - | - | 128.019,000 | 367.310,600 |
| 18.02.2026 | 15:55:20.847 | 2,850 BZ | 1.000 | 2.850,000 | 128.019,000 | 367.310,600 |
| 18.02.2026 | 15:45:23.917 | 2,860 BZ | 165 | 471,900 | 127.019,000 | 364.460,600 |
| 18.02.2026 | 15:44:44.654 | 2,850 BZ | 500 | 1.425,000 | 126.854,000 | 363.988,700 |
| 18.02.2026 | 15:33:26.757 | 2,820 BZ | 200 | 564,000 | 126.354,000 | 362.563,700 |
| 18.02.2026 | 15:32:29.878 | 2,840 BZ | 2.222 | 6.310,480 | 126.154,000 | 361.999,700 |
| 18.02.2026 | 15:17:57.451 | 2,870 BZ | 65 | 186,550 | 123.932,000 | 355.689,220 |
| 18.02.2026 | 15:14:49.258 | 2,870 BZ | 250 | 717,500 | 123.867,000 | 355.502,670 |
| 18.02.2026 | 15:14:20.203 | 2,870 BZ | 250 | 717,500 | 123.617,000 | 354.785,170 |
| 18.02.2026 | 15:14:17.448 | 2,870 BZ | 25.000 | 71.750,000 | 123.367,000 | 354.067,670 |
| 18.02.2026 | 15:04:47.664 | 2,860 BZ | 391 | 1.118,260 | 98.367,000 | 282.317,670 |
| 18.02.2026 | 15:01:31.935 | 2,860 BZ | 130 | 371,800 | 97.976,000 | 281.199,410 |
| 18.02.2026 | 15:00:06.631 | 2,860 BZ | 200 | 572,000 | 97.846,000 | 280.827,610 |
| 18.02.2026 | 15:00:05.382 | 2,850 G | - | - | 97.646,000 | 280.255,610 |
| 18.02.2026 | 14:58:54.265 | 2,860 BZ | 10.000 | 28.600,000 | 97.646,000 | 280.255,610 |
| 18.02.2026 | 14:56:26.166 | 2,860 BZ | 470 | 1.344,200 | 87.646,000 | 251.655,610 |
| 18.02.2026 | 14:39:09.864 | 2,870 BZ | 800 | 2.296,000 | 87.176,000 | 250.311,410 |
| 18.02.2026 | 14:30:14.174 | 2,860 G | - | - | 86.376,000 | 248.015,410 |
| 18.02.2026 | 14:29:48.933 | 2,860 BZ | 2 | 5,720 | 86.376,000 | 248.015,410 |
| 18.02.2026 | 14:23:18.671 | 2,860 BZ | 1.500 | 4.290,000 | 86.374,000 | 248.009,690 |
| 18.02.2026 | 14:18:19.401 | 2,870 BZ | 1.000 | 2.870,000 | 84.874,000 | 243.719,690 |
| 18.02.2026 | 14:17:16.836 | 2,870 BZ | 500 | 1.435,000 | 83.874,000 | 240.849,690 |
| 18.02.2026 | 14:15:37.790 | 2,860 BZ | 2.822 | 8.070,920 | 83.374,000 | 239.414,690 |
| 18.02.2026 | 14:11:05.488 | 2,850 BZ | 3.102 | 8.840,700 | 80.552,000 | 231.343,770 |
| 18.02.2026 | 13:53:35.656 | 2,860 BZ | 1.000 | 2.860,000 | 77.450,000 | 222.503,070 |
| 18.02.2026 | 13:50:34.311 | 2,860 BZ | 1.398 | 3.998,280 | 76.450,000 | 219.643,070 |
| 18.02.2026 | 13:38:24.806 | 2,860 BZ | 700 | 2.002,000 | 75.052,000 | 215.644,790 |
| 18.02.2026 | 13:31:29.838 | 2,860 BZ | 175 | 500,500 | 74.352,000 | 213.642,790 |
| 18.02.2026 | 13:28:09.419 | 2,870 BZ | 650 | 1.865,500 | 74.177,000 | 213.142,290 |
| 18.02.2026 | 13:22:49.951 | 2,870 BZ | 300 | 861,000 | 73.527,000 | 211.276,790 |
| 18.02.2026 | 13:21:21.425 | 2,870 BZ | 300 | 861,000 | 73.227,000 | 210.415,790 |
| 18.02.2026 | 13:12:45.406 | 2,870 BZ | 1.700 | 4.879,000 | 72.927,000 | 209.554,790 |
| 18.02.2026 | 13:06:33.690 | 2,880 BZ | 1.096 | 3.156,480 | 71.227,000 | 204.675,790 |
| 18.02.2026 | 13:04:18.476 | 2,880 BZ | 455 | 1.310,400 | 70.131,000 | 201.519,310 |
| 18.02.2026 | 13:00:07.001 | 2,880 BZ | 521 | 1.500,480 | 69.676,000 | 200.208,910 |
| 18.02.2026 | 12:56:18.558 | 2,880 BZ | 120 | 345,600 | 69.155,000 | 198.708,430 |
| 18.02.2026 | 12:47:22.776 | 2,880 BZ | 650 | 1.872,000 | 69.035,000 | 198.362,830 |
| 18.02.2026 | 12:42:34.493 | 2,880 BZ | 650 | 1.872,000 | 68.385,000 | 196.490,830 |
| 18.02.2026 | 12:41:43.896 | 2,880 BZ | 1.000 | 2.880,000 | 67.735,000 | 194.618,830 |
| 18.02.2026 | 12:39:38.671 | 2,870 BZ | 1.100 | 3.157,000 | 66.735,000 | 191.738,830 |
| 18.02.2026 | 12:36:29.803 | 2,880 BZ | 1.000 | 2.880,000 | 65.635,000 | 188.581,830 |
| 18.02.2026 | 12:10:01.262 | 2,880 BZ | 650 | 1.872,000 | 64.635,000 | 185.701,830 |
| 18.02.2026 | 12:07:59.155 | 2,880 BZ | 650 | 1.872,000 | 63.985,000 | 183.829,830 |
| 18.02.2026 | 11:15:25.125 | 2,870 BZ | 1.000 | 2.870,000 | 63.335,000 | 181.957,830 |
| 18.02.2026 | 11:07:30.969 | 2,870 BZ | 1.846 | 5.298,020 | 62.335,000 | 179.087,830 |
| 18.02.2026 | 11:04:47.647 | 2,880 BZ | 9.703 | 27.944,640 | 60.489,000 | 173.789,810 |
| 18.02.2026 | 11:04:35.257 | 2,880 BZ | 1.565 | 4.507,200 | 50.786,000 | 145.845,170 |
| 18.02.2026 | 10:59:30.820 | 2,880 BZ | 500 | 1.440,000 | 49.221,000 | 141.337,970 |
| 18.02.2026 | 10:58:27.205 | 2,880 BZ | 190 | 547,200 | 48.721,000 | 139.897,970 |
| 18.02.2026 | 10:57:29.370 | 2,890 BZ | 138 | 398,820 | 48.531,000 | 139.350,770 |
| 18.02.2026 | 10:44:19.826 | 2,880 BZ | 8.000 | 23.040,000 | 48.393,000 | 138.951,950 |
| 18.02.2026 | 10:29:19.920 | 2,880 BZ | 500 | 1.440,000 | 40.393,000 | 115.911,950 |
| 18.02.2026 | 10:28:37.029 | 2,880 BZ | 400 | 1.152,000 | 39.893,000 | 114.471,950 |
| 18.02.2026 | 10:23:04.970 | 2,880 BZ | 50 | 144,000 | 39.493,000 | 113.319,950 |
| 18.02.2026 | 10:22:50.122 | 2,880 BZ | 3.484 | 10.033,920 | 39.443,000 | 113.175,950 |
| 18.02.2026 | 10:00:58.013 | 2,870 BZ | 250 | 717,500 | 35.959,000 | 103.142,030 |
| 18.02.2026 | 09:59:55.847 | 2,870 BZ | 200 | 574,000 | 35.709,000 | 102.424,530 |
| 18.02.2026 | 09:55:24.154 | 2,870 BZ | 400 | 1.148,000 | 35.509,000 | 101.850,530 |
| 18.02.2026 | 09:52:01.151 | 2,870 BZ | 64 | 183,680 | 35.109,000 | 100.702,530 |
| 18.02.2026 | 09:49:48.839 | 2,860 G | - | - | 35.045,000 | 100.518,850 |
| 18.02.2026 | 09:36:18.425 | 2,860 BZ | 1.280 | 3.660,800 | 35.045,000 | 100.518,850 |
| 18.02.2026 | 09:31:26.065 | 2,860 BZ | 5.400 | 15.444,000 | 33.765,000 | 96.858,050 |
| 18.02.2026 | 09:31:12.407 | 2,870 BZ | 2.500 | 7.175,000 | 28.365,000 | 81.414,050 |
| 18.02.2026 | 09:29:44.264 | 2,870 BZ | 591 | 1.696,170 | 25.865,000 | 74.239,050 |
| 18.02.2026 | 09:29:12.365 | 2,870 BZ | 591 | 1.696,170 | 25.274,000 | 72.542,880 |
| 18.02.2026 | 09:29:09.295 | 2,870 BZ | 230 | 660,100 | 24.683,000 | 70.846,710 |
| 18.02.2026 | 09:25:02.809 | 2,870 BZ | 750 | 2.152,500 | 24.453,000 | 70.186,610 |
| 18.02.2026 | 09:08:10.744 | 2,880 BZ | 650 | 1.872,000 | 23.703,000 | 68.034,110 |
| 18.02.2026 | 08:41:31.105 | 2,870 BZ | 385 | 1.104,950 | 23.053,000 | 66.162,110 |
| 18.02.2026 | 08:37:05.235 | 2,870 BZ | 350 | 1.004,500 | 22.668,000 | 65.057,160 |
| 18.02.2026 | 08:28:34.404 | 2,870 BZ | 1.000 | 2.870,000 | 22.318,000 | 64.052,660 |