UNION PACIFIC CORP./OS/Call [220]/VONT
WKN VJ09FP
ISIN DE000VJ09FP0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:54:22.418 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 21:54:22.418 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 21:30:34.707 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 21:00:48.017 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 20:30:37.102 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 20:00:41.432 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 19:30:35.841 | 0,180 G | - | - | 111.204,000 | 21.803,454 |
| 23.12.2025 | 19:08:54.804 | 0,180 BG | 1.500 | 270,000 | 111.204,000 | 21.803,454 |
| 23.12.2025 | 19:00:45.476 | 0,180 G | - | - | 109.704,000 | 21.533,454 |
| 23.12.2025 | 18:40:12.392 | 0,190 BZ | 800 | 152,000 | 109.704,000 | 21.533,454 |
| 23.12.2025 | 18:34:07.471 | 0,189 BZ | 2 | 0,378 | 108.904,000 | 21.381,454 |
| 23.12.2025 | 18:32:49.084 | 0,188 BZ | 2 | 0,376 | 108.902,000 | 21.381,076 |
| 23.12.2025 | 18:30:38.570 | 0,180 G | - | - | 108.900,000 | 21.380,700 |
| 23.12.2025 | 18:02:32.560 | 0,180 G | - | - | 108.900,000 | 21.380,700 |
| 23.12.2025 | 17:59:05.763 | 0,188 BZ | 100 | 18,800 | 108.900,000 | 21.380,700 |
| 23.12.2025 | 17:56:39.712 | 0,189 BZ | 100 | 18,900 | 108.800,000 | 21.361,900 |
| 23.12.2025 | 17:31:06.128 | 0,179 G | - | - | 108.700,000 | 21.343,000 |
| 23.12.2025 | 17:28:33.015 | 0,188 BZ | 3.500 | 658,000 | 108.700,000 | 21.343,000 |
| 23.12.2025 | 17:25:37.823 | 0,190 BZ | 3.500 | 665,000 | 105.200,000 | 20.685,000 |
| 23.12.2025 | 17:00:16.620 | 0,182 G | - | - | 101.700,000 | 20.020,000 |
| 23.12.2025 | 16:30:08.103 | 0,185 G | - | - | 101.700,000 | 20.020,000 |
| 23.12.2025 | 16:10:53.707 | 0,192 BZ | 1.500 | 288,000 | 101.700,000 | 20.020,000 |
| 23.12.2025 | 16:00:08.246 | 0,179 G | - | - | 100.200,000 | 19.732,000 |
| 23.12.2025 | 15:45:21.615 | 0,191 BZ | 3.000 | 573,000 | 100.200,000 | 19.732,000 |
| 23.12.2025 | 15:44:54.993 | 0,191 BZ | 3.000 | 573,000 | 97.200,000 | 19.159,000 |
| 23.12.2025 | 15:39:56.983 | 0,192 BZ | 5.000 | 960,000 | 94.200,000 | 18.586,000 |
| 23.12.2025 | 15:39:49.397 | 0,190 BZ | 13.300 | 2.527,000 | 89.200,000 | 17.626,000 |
| 23.12.2025 | 15:39:45.479 | 0,191 BZ | 13.300 | 2.540,300 | 75.900,000 | 15.099,000 |
| 23.12.2025 | 15:34:22.177 | 0,196 BZ | 3.000 | 588,000 | 62.600,000 | 12.558,700 |
| 23.12.2025 | 15:33:54.477 | 0,196 BZ | 10.000 | 1.960,000 | 59.600,000 | 11.970,700 |
| 23.12.2025 | 15:30:09.482 | 0,190 G | - | - | 49.600,000 | 10.010,700 |
| 23.12.2025 | 15:29:11.481 | 0,216 BZ | 5.000 | 1.080,000 | 49.600,000 | 10.010,700 |
| 23.12.2025 | 15:28:40.497 | 0,216 BZ | 5.000 | 1.080,000 | 44.600,000 | 8.930,700 |
| 23.12.2025 | 15:00:03.279 | 0,190 G | - | - | 39.600,000 | 7.850,700 |
| 23.12.2025 | 14:50:19.578 | 0,196 BZ | 2.000 | 392,000 | 39.600,000 | 7.850,700 |
| 23.12.2025 | 14:50:07.348 | 0,196 BZ | 2.000 | 392,000 | 37.600,000 | 7.458,700 |
| 23.12.2025 | 14:30:04.612 | 0,190 G | - | - | 35.600,000 | 7.066,700 |
| 23.12.2025 | 14:00:27.887 | 0,190 G | - | - | 35.600,000 | 7.066,700 |
| 23.12.2025 | 13:30:03.062 | 0,190 G | - | - | 35.600,000 | 7.066,700 |
| 23.12.2025 | 13:17:24.716 | 0,199 BZ | 1.500 | 298,500 | 35.600,000 | 7.066,700 |
| 23.12.2025 | 13:16:51.244 | 0,199 BZ | 1.500 | 298,500 | 34.100,000 | 6.768,200 |
| 23.12.2025 | 13:00:12.815 | 0,190 G | - | - | 32.600,000 | 6.469,700 |
| 23.12.2025 | 12:30:05.286 | 0,190 G | - | - | 32.600,000 | 6.469,700 |
| 23.12.2025 | 12:00:49.664 | 0,190 G | - | - | 32.600,000 | 6.469,700 |
| 23.12.2025 | 11:51:16.145 | 0,198 BZ | 7.000 | 1.386,000 | 32.600,000 | 6.469,700 |
| 23.12.2025 | 11:48:48.944 | 0,198 BZ | 7.000 | 1.386,000 | 25.600,000 | 5.083,700 |
| 23.12.2025 | 11:30:02.741 | 0,190 G | - | - | 18.600,000 | 3.697,700 |
| 23.12.2025 | 11:13:48.384 | 0,198 BZ | 3.500 | 693,000 | 18.600,000 | 3.697,700 |
| 23.12.2025 | 10:57:02.289 | 0,198 BZ | 3.500 | 693,000 | 15.100,000 | 3.004,700 |
| 23.12.2025 | 10:30:02.713 | 0,190 G | - | - | 11.600,000 | 2.311,700 |
| 23.12.2025 | 10:00:05.982 | 0,190 G | - | - | 11.600,000 | 2.311,700 |
| 23.12.2025 | 09:30:58.398 | 0,190 G | - | - | 11.600,000 | 2.311,700 |
| 23.12.2025 | 08:41:34.917 | 0,190 G | - | - | 11.600,000 | 2.311,700 |
| 23.12.2025 | 08:30:04.484 | 0,190 G | - | - | 11.600,000 | 2.311,700 |
| 23.12.2025 | 08:03:44.724 | 0,200 BZ | 3.300 | 660,000 | 11.600,000 | 2.311,700 |
| 23.12.2025 | 08:00:57.283 | 0,199 BZ | 8.300 | 1.651,700 | 8.300,000 | 1.651,700 |
| 22.12.2025 | 21:54:15.348 | 0,190 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 21:54:15.348 | 0,190 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 21:30:17.232 | 0,190 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 21:00:27.980 | 0,190 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 20:30:23.743 | 0,181 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 20:00:25.802 | 0,180 G | - | - | 287.200,000 | 57.183,555 |
| 22.12.2025 | 19:56:46.227 | 0,187 BZ | 10.000 | 1.870,000 | 287.200,000 | 57.183,555 |
| 22.12.2025 | 19:53:41.076 | 0,188 BZ | 10.000 | 1.880,000 | 277.200,000 | 55.313,555 |
| 22.12.2025 | 19:30:20.897 | 0,180 G | - | - | 267.200,000 | 53.433,555 |
| 22.12.2025 | 19:00:24.238 | 0,183 G | - | - | 267.200,000 | 53.433,555 |
| 22.12.2025 | 18:52:08.465 | 0,194 BZ | 1.000 | 194,000 | 267.200,000 | 53.433,555 |
| 22.12.2025 | 18:50:15.280 | 0,194 BZ | 5.000 | 970,000 | 266.200,000 | 53.239,555 |
| 22.12.2025 | 18:48:55.776 | 0,194 BZ | 1 | 0,194 | 261.200,000 | 52.269,555 |
| 22.12.2025 | 18:30:21.590 | 0,183 G | - | - | 261.199,000 | 52.269,361 |
| 22.12.2025 | 18:00:52.855 | 0,181 G | - | - | 261.199,000 | 52.269,361 |
| 22.12.2025 | 17:32:14.909 | 0,193 BZ | 4.300 | 829,900 | 261.199,000 | 52.269,361 |
| 22.12.2025 | 17:32:09.369 | 0,194 BZ | 2.800 | 543,200 | 256.899,000 | 51.439,461 |
| 22.12.2025 | 17:31:22.226 | 0,193 BZ | 1.500 | 289,500 | 254.099,000 | 50.896,261 |
| 22.12.2025 | 17:30:11.058 | 0,182 G | - | - | 252.599,000 | 50.606,761 |
| 22.12.2025 | 17:00:11.995 | 0,182 G | - | - | 252.599,000 | 50.606,761 |
| 22.12.2025 | 16:30:28.363 | 0,180 G | - | - | 252.599,000 | 50.606,761 |
| 22.12.2025 | 16:06:50.171 | 0,184 BZ | 1.000 | 184,000 | 252.599,000 | 50.606,761 |
| 22.12.2025 | 16:01:32.229 | 0,185 BZ | 1.000 | 185,000 | 251.599,000 | 50.422,761 |
| 22.12.2025 | 16:00:29.077 | 0,174 G | - | - | 250.599,000 | 50.237,761 |
| 22.12.2025 | 15:30:39.201 | 0,187 G | - | - | 250.599,000 | 50.237,761 |
| 22.12.2025 | 15:02:01.398 | 0,200 BZ | 3.000 | 600,000 | 250.599,000 | 50.237,761 |
| 22.12.2025 | 15:01:26.003 | 0,200 BZ | 3.000 | 600,000 | 247.599,000 | 49.637,761 |
| 22.12.2025 | 15:00:16.797 | 0,199 G | - | - | 244.599,000 | 49.037,761 |
| 22.12.2025 | 14:43:40.922 | 0,200 BZ | 2.500 | 500,000 | 244.599,000 | 49.037,761 |
| 22.12.2025 | 14:42:52.941 | 0,200 BZ | 2.500 | 500,000 | 242.099,000 | 48.537,761 |
| 22.12.2025 | 14:39:20.512 | 0,200 BZ | 7.500 | 1.500,000 | 239.599,000 | 48.037,761 |
| 22.12.2025 | 14:37:13.834 | 0,200 BZ | 7.500 | 1.500,000 | 232.099,000 | 46.537,761 |
| 22.12.2025 | 14:30:16.673 | 0,190 G | - | - | 224.599,000 | 45.037,761 |
| 22.12.2025 | 14:01:17.738 | 0,190 G | - | - | 224.599,000 | 45.037,761 |
| 22.12.2025 | 13:30:17.523 | 0,190 G | - | - | 224.599,000 | 45.037,761 |
| 22.12.2025 | 13:00:50.900 | 0,192 G | - | - | 224.599,000 | 45.037,761 |
| 22.12.2025 | 12:59:46.200 | 0,204 BZ | 10.000 | 2.040,000 | 224.599,000 | 45.037,761 |
| 22.12.2025 | 12:59:13.139 | 0,204 BZ | 2.600 | 530,400 | 214.599,000 | 42.997,761 |
| 22.12.2025 | 12:49:58.931 | 0,204 BZ | 20.000 | 4.080,000 | 211.999,000 | 42.467,361 |
| 22.12.2025 | 12:30:19.852 | 0,190 G | - | - | 191.999,000 | 38.387,361 |
| 22.12.2025 | 12:27:23.048 | 0,204 BZ | 1.000 | 204,000 | 191.999,000 | 38.387,361 |
| 22.12.2025 | 12:27:06.304 | 0,204 BZ | 1.000 | 204,000 | 190.999,000 | 38.183,361 |
| 22.12.2025 | 12:02:01.624 | 0,190 G | - | - | 189.999,000 | 37.979,361 |
| 22.12.2025 | 11:39:23.011 | 0,200 BZ | 7.000 | 1.400,000 | 189.999,000 | 37.979,361 |