UNION PACIFIC CORP./OS/Call [220]/VONT
WKN VJ09FP
ISIN DE000VJ09FP0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 21:43:23.603 | 0,350 BZ | 500 | 175,000 | 983.362,000 | 363.998,400 |
| 12.02.2026 | 21:43:23.603 | 0,350 BZ | 500 | 175,000 | 983.362,000 | 363.998,400 |
| 12.02.2026 | 21:31:29.617 | 0,360 BZ | 2.000 | 720,000 | 982.862,000 | 363.823,400 |
| 12.02.2026 | 21:30:38.094 | 0,360 G | - | - | 980.862,000 | 363.103,400 |
| 12.02.2026 | 21:22:26.696 | 0,370 BZ | 10.000 | 3.700,000 | 980.862,000 | 363.103,400 |
| 12.02.2026 | 21:03:36.415 | 0,370 BZ | 16.500 | 6.105,000 | 970.862,000 | 359.403,400 |
| 12.02.2026 | 21:02:16.997 | 0,360 G | - | - | 954.362,000 | 353.298,400 |
| 12.02.2026 | 21:00:49.813 | 0,360 G | - | - | 954.362,000 | 353.298,400 |
| 12.02.2026 | 20:56:02.998 | 0,360 BZ | 1.000 | 360,000 | 954.362,000 | 353.298,400 |
| 12.02.2026 | 20:43:43.969 | 0,360 BZ | 699 | 251,640 | 953.362,000 | 352.938,400 |
| 12.02.2026 | 20:32:37.410 | 0,360 BZ | 7.000 | 2.520,000 | 952.663,000 | 352.686,760 |
| 12.02.2026 | 20:32:01.089 | 0,360 BZ | 9.000 | 3.240,000 | 945.663,000 | 350.166,760 |
| 12.02.2026 | 20:31:00.083 | 0,360 BZ | 700 | 252,000 | 936.663,000 | 346.926,760 |
| 12.02.2026 | 20:30:45.135 | 0,360 G | - | - | 935.963,000 | 346.674,760 |
| 12.02.2026 | 20:00:52.686 | 0,350 G | - | - | 935.963,000 | 346.674,760 |
| 12.02.2026 | 19:53:58.398 | 0,360 BZ | 1.200 | 432,000 | 935.963,000 | 346.674,760 |
| 12.02.2026 | 19:51:46.025 | 0,360 BZ | 2.800 | 1.008,000 | 934.763,000 | 346.242,760 |
| 12.02.2026 | 19:40:08.112 | 0,350 BZ | 4.545 | 1.590,750 | 931.963,000 | 345.234,760 |
| 12.02.2026 | 19:30:45.170 | 0,350 G | - | - | 927.418,000 | 343.644,010 |
| 12.02.2026 | 19:23:55.229 | 0,350 BZ | 3.000 | 1.050,000 | 927.418,000 | 343.644,010 |
| 12.02.2026 | 19:01:21.223 | 0,340 BZ | 2.000 | 680,000 | 924.418,000 | 342.594,010 |
| 12.02.2026 | 19:00:51.706 | 0,340 G | - | - | 922.418,000 | 341.914,010 |
| 12.02.2026 | 18:39:16.019 | 0,340 BZ | 5.000 | 1.700,000 | 922.418,000 | 341.914,010 |
| 12.02.2026 | 18:36:03.127 | 0,340 BZ | 6.000 | 2.040,000 | 917.418,000 | 340.214,010 |
| 12.02.2026 | 18:34:04.239 | 0,350 BZ | 2.000 | 700,000 | 911.418,000 | 338.174,010 |
| 12.02.2026 | 18:30:56.083 | 0,340 G | - | - | 909.418,000 | 337.474,010 |
| 12.02.2026 | 18:09:59.018 | 0,360 BZ | 7.000 | 2.520,000 | 909.418,000 | 337.474,010 |
| 12.02.2026 | 18:08:48.768 | 0,350 BZ | 4.500 | 1.575,000 | 902.418,000 | 334.954,010 |
| 12.02.2026 | 18:07:35.576 | 0,350 BZ | 5.000 | 1.750,000 | 897.918,000 | 333.379,010 |
| 12.02.2026 | 18:07:14.222 | 0,350 BZ | 10.000 | 3.500,000 | 892.918,000 | 331.629,010 |
| 12.02.2026 | 18:03:49.299 | 0,350 G | - | - | 882.918,000 | 328.129,010 |
| 12.02.2026 | 17:58:11.951 | 0,350 BZ | 6.800 | 2.380,000 | 882.918,000 | 328.129,010 |
| 12.02.2026 | 17:57:55.517 | 0,350 BZ | 3.000 | 1.050,000 | 876.118,000 | 325.749,010 |
| 12.02.2026 | 17:55:23.049 | 0,350 BZ | 4.000 | 1.400,000 | 873.118,000 | 324.699,010 |
| 12.02.2026 | 17:54:54.648 | 0,340 G | - | - | 869.118,000 | 323.299,010 |
| 12.02.2026 | 17:53:39.102 | 0,350 BZ | 7.000 | 2.450,000 | 869.118,000 | 323.299,010 |
| 12.02.2026 | 17:53:29.613 | 0,350 BZ | 550 | 192,500 | 862.118,000 | 320.849,010 |
| 12.02.2026 | 17:51:46.257 | 0,350 BZ | 2.200 | 770,000 | 861.568,000 | 320.656,510 |
| 12.02.2026 | 17:50:19.189 | 0,340 BZ | 2.500 | 850,000 | 859.368,000 | 319.886,510 |
| 12.02.2026 | 17:47:02.482 | 0,340 BZ | 5.000 | 1.700,000 | 856.868,000 | 319.036,510 |
| 12.02.2026 | 17:45:34.881 | 0,340 BZ | 1.125 | 382,500 | 851.868,000 | 317.336,510 |
| 12.02.2026 | 17:41:31.317 | 0,340 BZ | 1.000 | 340,000 | 850.743,000 | 316.954,010 |
| 12.02.2026 | 17:32:09.709 | 0,340 G | - | - | 849.743,000 | 316.614,010 |
| 12.02.2026 | 17:30:58.552 | 0,350 BZ | 10.000 | 3.500,000 | 849.743,000 | 316.614,010 |
| 12.02.2026 | 17:24:49.510 | 0,350 BZ | 6.000 | 2.100,000 | 839.743,000 | 313.114,010 |
| 12.02.2026 | 17:21:16.000 | 0,350 BZ | 1.000 | 350,000 | 833.743,000 | 311.014,010 |
| 12.02.2026 | 17:02:33.937 | 0,360 G | - | - | 822.742,000 | 307.063,650 |
| 12.02.2026 | 17:01:31.249 | 0,360 BZ | 4.000 | 1.440,000 | 822.742,000 | 307.063,650 |
| 12.02.2026 | 17:00:45.460 | 0,360 BZ | 2.400 | 864,000 | 818.742,000 | 305.623,650 |
| 12.02.2026 | 16:59:39.787 | 0,360 BZ | 500 | 180,000 | 816.342,000 | 304.759,650 |
| 12.02.2026 | 16:50:14.987 | 0,360 BZ | 1.000 | 360,000 | 815.842,000 | 304.579,650 |
| 12.02.2026 | 16:40:30.974 | 0,370 BZ | 3.500 | 1.295,000 | 814.842,000 | 304.219,650 |
| 12.02.2026 | 16:35:38.405 | 0,370 BZ | 1.500 | 555,000 | 811.342,000 | 302.924,650 |
| 12.02.2026 | 16:34:56.925 | 0,370 BZ | 7.000 | 2.590,000 | 809.842,000 | 302.369,650 |
| 12.02.2026 | 16:34:51.076 | 0,370 BZ | 7.000 | 2.590,000 | 802.842,000 | 299.779,650 |
| 12.02.2026 | 16:33:50.652 | 0,370 BZ | 2.500 | 925,000 | 795.842,000 | 297.189,650 |
| 12.02.2026 | 16:27:25.252 | 0,370 BZ | 3.000 | 1.110,000 | 793.342,000 | 296.264,650 |
| 12.02.2026 | 16:15:26.951 | 0,370 BZ | 7.000 | 2.590,000 | 790.342,000 | 295.154,650 |
| 12.02.2026 | 16:14:07.220 | 0,370 BZ | 2.000 | 740,000 | 783.342,000 | 292.564,650 |
| 12.02.2026 | 16:09:15.906 | 0,370 BZ | 15.000 | 5.550,000 | 781.342,000 | 291.824,650 |
| 12.02.2026 | 16:07:08.537 | 0,370 BZ | 10.900 | 4.033,000 | 766.342,000 | 286.274,650 |
| 12.02.2026 | 16:07:01.951 | 0,370 BZ | 800 | 296,000 | 755.442,000 | 282.241,650 |
| 12.02.2026 | 16:06:36.160 | 0,370 BZ | 1.600 | 592,000 | 754.642,000 | 281.945,650 |
| 12.02.2026 | 16:05:15.221 | 0,370 BZ | 15.000 | 5.550,000 | 753.042,000 | 281.353,650 |
| 12.02.2026 | 16:01:03.422 | 0,370 G | - | - | 738.042,000 | 275.803,650 |
| 12.02.2026 | 15:58:14.703 | 0,380 BZ | 200 | 76,000 | 738.042,000 | 275.803,650 |
| 12.02.2026 | 15:58:01.310 | 0,380 BZ | 10.000 | 3.800,000 | 737.842,000 | 275.727,650 |
| 12.02.2026 | 15:57:56.895 | 0,380 BZ | 37.698 | 14.325,240 | 727.842,000 | 271.927,650 |
| 12.02.2026 | 15:57:35.948 | 0,370 BZ | 7.000 | 2.590,000 | 690.144,000 | 257.602,410 |
| 12.02.2026 | 15:54:14.184 | 0,370 BZ | 3.000 | 1.110,000 | 683.144,000 | 255.012,410 |
| 12.02.2026 | 15:50:36.320 | 0,380 BZ | 600 | 228,000 | 680.144,000 | 253.902,410 |
| 12.02.2026 | 15:50:20.909 | 0,380 BZ | 7.000 | 2.660,000 | 679.544,000 | 253.674,410 |
| 12.02.2026 | 15:49:59.665 | 0,380 BZ | 1.500 | 570,000 | 672.544,000 | 251.014,410 |
| 12.02.2026 | 15:49:25.308 | 0,380 BZ | 1.440 | 547,200 | 671.044,000 | 250.444,410 |
| 12.02.2026 | 15:48:11.097 | 0,380 BZ | 10.000 | 3.800,000 | 669.604,000 | 249.897,210 |
| 12.02.2026 | 15:48:05.761 | 0,380 BZ | 3.000 | 1.140,000 | 659.604,000 | 246.097,210 |
| 12.02.2026 | 15:47:49.556 | 0,380 BZ | 1.450 | 551,000 | 656.604,000 | 244.957,210 |
| 12.02.2026 | 15:46:31.558 | 0,380 BZ | 11.000 | 4.180,000 | 631.974,000 | 235.597,810 |
| 12.02.2026 | 15:45:48.351 | 0,380 BZ | 14.500 | 5.510,000 | 618.474,000 | 230.467,810 |
| 12.02.2026 | 15:43:48.455 | 0,370 BZ | 1.000 | 370,000 | 602.974,000 | 224.587,810 |
| 12.02.2026 | 15:43:17.174 | 0,380 BZ | 1.000 | 380,000 | 601.974,000 | 224.217,810 |
| 12.02.2026 | 15:43:14.092 | 0,380 BZ | 5.500 | 2.090,000 | 600.974,000 | 223.837,810 |
| 12.02.2026 | 15:43:07.216 | 0,380 BZ | 10.500 | 3.990,000 | 595.474,000 | 221.747,810 |
| 12.02.2026 | 15:42:28.187 | 0,380 BZ | 37.340 | 14.189,200 | 584.974,000 | 217.757,810 |
| 12.02.2026 | 15:40:39.587 | 0,370 G | - | - | 547.634,000 | 203.568,610 |
| 12.02.2026 | 15:40:20.369 | 0,380 BZ | 6.000 | 2.280,000 | 547.634,000 | 203.568,610 |
| 12.02.2026 | 15:39:43.039 | 0,380 BZ | 21.500 | 8.170,000 | 541.634,000 | 201.288,610 |
| 12.02.2026 | 15:37:59.275 | 0,370 BZ | 2.000 | 740,000 | 520.134,000 | 193.118,610 |
| 12.02.2026 | 15:37:25.265 | 0,370 BZ | 4.900 | 1.813,000 | 518.134,000 | 192.378,610 |
| 12.02.2026 | 15:37:05.866 | 0,370 BZ | 5.035 | 1.862,950 | 513.234,000 | 190.565,610 |
| 12.02.2026 | 15:36:41.516 | 0,380 BZ | 6.999 | 2.659,620 | 508.199,000 | 188.702,660 |
| 12.02.2026 | 15:36:40.846 | 0,380 BZ | 10.000 | 3.800,000 | 501.200,000 | 186.043,040 |
| 12.02.2026 | 15:36:05.349 | 0,380 BZ | 243.259 | 92.438,420 | 491.200,000 | 182.243,040 |
| 12.02.2026 | 15:34:55.660 | 0,370 G | - | - | 247.941,000 | 89.804,620 |
| 12.02.2026 | 15:34:51.022 | 0,370 BZ | 3.500 | 1.295,000 | 247.941,000 | 89.804,620 |
| 12.02.2026 | 15:34:44.884 | 0,370 BZ | 11.100 | 4.107,000 | 244.441,000 | 88.509,620 |
| 12.02.2026 | 15:34:27.511 | 0,370 BZ | 12.000 | 4.440,000 | 233.341,000 | 84.402,620 |
| 12.02.2026 | 15:34:18.767 | 0,370 BZ | 20.000 | 7.400,000 | 221.341,000 | 79.962,620 |
| 12.02.2026 | 15:34:16.991 | 0,370 BZ | 5.000 | 1.850,000 | 201.341,000 | 72.562,620 |
| 12.02.2026 | 15:34:08.340 | 0,370 BZ | 17.500 | 6.475,000 | 196.341,000 | 70.712,620 |