Silber/OS/Call [95]/VONT
WKN VJ108N
ISIN DE000VJ108N9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.01.2026 | 16:14:19.628 | 3,270 BZ | 1.000 | 3.270,000 | 64.992,000 | 203.781,110 |
| 26.01.2026 | 16:10:30.976 | 3,260 BZ | 310 | 1.010,600 | 63.992,000 | 200.511,110 |
| 26.01.2026 | 16:10:28.615 | 3,210 BZ | 1.020 | 3.274,200 | 63.682,000 | 199.500,510 |
| 26.01.2026 | 16:01:01.466 | 3,170 G | - | - | 62.662,000 | 196.226,310 |
| 26.01.2026 | 15:59:33.365 | 3,240 BZ | 1.000 | 3.240,000 | 62.662,000 | 196.226,310 |
| 26.01.2026 | 15:33:33.392 | 3,110 G | - | - | 61.662,000 | 192.986,310 |
| 26.01.2026 | 15:12:50.349 | 3,120 G | - | - | 61.662,000 | 192.986,310 |
| 26.01.2026 | 15:00:58.756 | 3,090 G | - | - | 61.662,000 | 192.986,310 |
| 26.01.2026 | 14:53:03.559 | 3,140 BZ | 1.000 | 3.140,000 | 61.662,000 | 192.986,310 |
| 26.01.2026 | 14:30:59.081 | 3,090 G | - | - | 60.662,000 | 189.846,310 |
| 26.01.2026 | 14:22:52.582 | 3,120 G | - | - | 60.662,000 | 189.846,310 |
| 26.01.2026 | 14:04:32.712 | 3,130 BZ | 2.000 | 6.260,000 | 60.662,000 | 189.846,310 |
| 26.01.2026 | 14:01:03.669 | 3,090 G | - | - | 58.662,000 | 183.586,310 |
| 26.01.2026 | 13:51:22.058 | 3,190 BZ | 235 | 749,650 | 58.662,000 | 183.586,310 |
| 26.01.2026 | 13:35:46.252 | 3,180 BZ | 781 | 2.483,580 | 58.427,000 | 182.836,660 |
| 26.01.2026 | 13:27:17.415 | 3,200 BZ | 641 | 2.051,200 | 57.646,000 | 180.353,080 |
| 26.01.2026 | 13:19:04.253 | 3,120 BZ | 300 | 936,000 | 57.005,000 | 178.301,880 |
| 26.01.2026 | 13:15:58.162 | 3,120 G | - | - | 56.705,000 | 177.365,880 |
| 26.01.2026 | 13:15:20.833 | 3,160 BZ | 333 | 1.052,280 | 56.705,000 | 177.365,880 |
| 26.01.2026 | 13:13:51.928 | 3,160 BZ | 200 | 632,000 | 56.372,000 | 176.313,600 |
| 26.01.2026 | 13:02:43.711 | 3,100 G | - | - | 56.172,000 | 175.681,600 |
| 26.01.2026 | 12:58:49.563 | 3,140 BZ | 1.545 | 4.851,300 | 56.172,000 | 175.681,600 |
| 26.01.2026 | 12:57:14.197 | 3,130 BZ | 300 | 939,000 | 54.627,000 | 170.830,300 |
| 26.01.2026 | 12:49:27.863 | 3,130 BZ | 600 | 1.878,000 | 54.327,000 | 169.891,300 |
| 26.01.2026 | 12:30:55.801 | 3,050 G | - | - | 53.727,000 | 168.013,300 |
| 26.01.2026 | 12:21:41.280 | 3,060 G | - | - | 53.727,000 | 168.013,300 |
| 26.01.2026 | 12:19:20.202 | 3,090 BZ | 500 | 1.545,000 | 53.727,000 | 168.013,300 |
| 26.01.2026 | 12:18:48.056 | 3,090 BZ | 530 | 1.637,700 | 53.227,000 | 166.468,300 |
| 26.01.2026 | 12:01:36.962 | 3,090 G | - | - | 52.697,000 | 164.830,600 |
| 26.01.2026 | 11:55:21.801 | 3,140 BZ | 200 | 628,000 | 52.697,000 | 164.830,600 |
| 26.01.2026 | 11:54:41.355 | 3,140 BZ | 1.500 | 4.710,000 | 52.497,000 | 164.202,600 |
| 26.01.2026 | 11:52:08.343 | 3,130 BZ | 600 | 1.878,000 | 50.997,000 | 159.492,600 |
| 26.01.2026 | 11:30:42.142 | 3,090 G | - | - | 50.397,000 | 157.614,600 |
| 26.01.2026 | 11:25:05.605 | 3,140 BZ | 480 | 1.507,200 | 50.397,000 | 157.614,600 |
| 26.01.2026 | 11:07:32.843 | 3,130 BZ | 300 | 939,000 | 49.917,000 | 156.107,400 |
| 26.01.2026 | 11:00:05.080 | 3,070 G | - | - | 49.617,000 | 155.168,400 |
| 26.01.2026 | 10:53:43.915 | 3,070 BZ | 520 | 1.596,400 | 49.617,000 | 155.168,400 |
| 26.01.2026 | 10:51:46.736 | 3,100 BZ | 3.000 | 9.300,000 | 49.097,000 | 153.572,000 |
| 26.01.2026 | 10:49:14.534 | 3,120 BZ | 477 | 1.488,240 | 46.097,000 | 144.272,000 |
| 26.01.2026 | 10:48:10.035 | 3,130 BZ | 200 | 626,000 | 45.620,000 | 142.783,760 |
| 26.01.2026 | 10:38:05.588 | 3,150 BZ | 500 | 1.575,000 | 45.420,000 | 142.157,760 |
| 26.01.2026 | 10:30:02.425 | 3,120 G | - | - | 44.920,000 | 140.582,760 |
| 26.01.2026 | 10:24:22.580 | 3,160 BZ | 60 | 189,600 | 44.920,000 | 140.582,760 |
| 26.01.2026 | 10:23:37.181 | 3,150 BZ | 200 | 630,000 | 44.860,000 | 140.393,160 |
| 26.01.2026 | 10:21:36.705 | 3,150 BZ | 4.000 | 12.600,000 | 44.660,000 | 139.763,160 |
| 26.01.2026 | 10:09:27.217 | 3,160 BZ | 400 | 1.264,000 | 40.660,000 | 127.163,160 |
| 26.01.2026 | 10:00:09.711 | 3,120 G | - | - | 40.260,000 | 125.899,160 |
| 26.01.2026 | 09:58:35.259 | 3,140 BZ | 80 | 251,200 | 40.260,000 | 125.899,160 |
| 26.01.2026 | 09:57:17.352 | 3,140 BZ | 500 | 1.570,000 | 40.180,000 | 125.647,960 |
| 26.01.2026 | 09:51:46.689 | 3,140 BZ | 8.880 | 27.883,200 | 39.680,000 | 124.077,960 |
| 26.01.2026 | 09:45:37.015 | 3,150 BZ | 1.000 | 3.150,000 | 30.800,000 | 96.194,760 |
| 26.01.2026 | 09:41:36.801 | 3,150 BZ | 6.500 | 20.475,000 | 29.800,000 | 93.044,760 |
| 26.01.2026 | 09:36:18.032 | 3,170 BZ | 700 | 2.219,000 | 23.300,000 | 72.569,760 |
| 26.01.2026 | 09:35:12.630 | 3,160 BZ | 200 | 632,000 | 22.600,000 | 70.350,760 |
| 26.01.2026 | 09:35:12.194 | 3,160 BZ | 850 | 2.686,000 | 22.400,000 | 69.718,760 |
| 26.01.2026 | 09:31:01.727 | 3,100 G | - | - | 21.550,000 | 67.032,760 |
| 26.01.2026 | 09:26:28.963 | 3,140 BZ | 20 | 62,800 | 21.550,000 | 67.032,760 |
| 26.01.2026 | 09:25:47.333 | 3,140 BZ | 120 | 376,800 | 21.530,000 | 66.969,960 |
| 26.01.2026 | 09:24:04.407 | 3,130 BZ | 1.000 | 3.130,000 | 21.410,000 | 66.593,160 |
| 26.01.2026 | 09:20:14.636 | 3,140 BZ | 200 | 628,000 | 20.410,000 | 63.463,160 |
| 26.01.2026 | 09:09:14.372 | 3,130 BZ | 2.000 | 6.260,000 | 20.210,000 | 62.835,160 |
| 26.01.2026 | 09:06:45.515 | 3,130 BZ | 3.000 | 9.390,000 | 18.210,000 | 56.575,160 |
| 26.01.2026 | 08:57:33.133 | 3,110 BZ | 1.500 | 4.665,000 | 15.210,000 | 47.185,160 |
| 26.01.2026 | 08:57:06.076 | 3,140 BZ | 160 | 502,400 | 13.710,000 | 42.520,160 |
| 26.01.2026 | 08:55:59.443 | 3,130 BZ | 10 | 31,300 | 13.550,000 | 42.017,760 |
| 26.01.2026 | 08:47:36.556 | 3,070 G | - | - | 13.540,000 | 41.986,460 |
| 26.01.2026 | 08:33:11.292 | 3,120 BZ | 3.000 | 9.360,000 | 13.540,000 | 41.986,460 |
| 26.01.2026 | 08:32:55.526 | 3,120 BZ | 1.000 | 3.120,000 | 10.540,000 | 32.626,460 |
| 26.01.2026 | 08:30:05.134 | 3,070 G | - | - | 9.540,000 | 29.506,460 |
| 26.01.2026 | 08:24:39.159 | 3,110 BZ | 250 | 777,500 | 9.540,000 | 29.506,460 |
| 26.01.2026 | 08:21:11.530 | 3,120 BZ | 40 | 124,800 | 9.290,000 | 28.728,960 |
| 26.01.2026 | 08:18:09.437 | 3,110 BZ | 333 | 1.035,630 | 9.250,000 | 28.604,160 |
| 26.01.2026 | 08:14:14.867 | 3,110 BZ | 550 | 1.710,500 | 8.917,000 | 27.568,530 |
| 26.01.2026 | 08:13:09.309 | 3,110 BZ | 200 | 622,000 | 8.367,000 | 25.858,030 |
| 26.01.2026 | 08:03:13.466 | 3,090 BZ | 8.167 | 25.236,030 | 8.167,000 | 25.236,030 |
| 23.01.2026 | 21:54:32.988 | 2,830 G | - | - | 334.075,000 | 918.060,880 |
| 23.01.2026 | 21:54:32.988 | 2,830 G | - | - | 334.075,000 | 918.060,880 |
| 23.01.2026 | 21:48:45.884 | 2,970 BZ | 1.000 | 2.970,000 | 334.075,000 | 918.060,880 |
| 23.01.2026 | 21:30:54.426 | 2,810 G | - | - | 333.075,000 | 915.090,880 |
| 23.01.2026 | 21:15:14.123 | 2,960 BZ | 4.000 | 11.840,000 | 333.075,000 | 915.090,880 |
| 23.01.2026 | 21:12:41.462 | 2,810 G | - | - | 329.075,000 | 903.250,880 |
| 23.01.2026 | 21:08:23.875 | 2,820 BB | 400 | 1.128,000 | 329.075,000 | 903.250,880 |
| 23.01.2026 | 21:07:30.313 | 2,940 BZ | 2.000 | 5.880,000 | 328.675,000 | 902.122,880 |
| 23.01.2026 | 21:01:01.109 | 2,820 G | - | - | 326.675,000 | 896.242,880 |
| 23.01.2026 | 20:59:53.307 | 2,860 BZ | 530 | 1.515,800 | 326.675,000 | 896.242,880 |
| 23.01.2026 | 20:52:00.660 | 2,850 BZ | 1.070 | 3.049,500 | 326.145,000 | 894.727,080 |
| 23.01.2026 | 20:30:59.938 | 2,810 G | - | - | 325.075,000 | 891.677,580 |
| 23.01.2026 | 20:26:36.048 | 2,820 BZ | 177 | 499,140 | 325.075,000 | 891.677,580 |
| 23.01.2026 | 20:18:48.345 | 2,820 BZ | 530 | 1.494,600 | 324.898,000 | 891.178,440 |
| 23.01.2026 | 20:11:49.025 | 2,820 BZ | 5.000 | 14.100,000 | 324.368,000 | 889.683,840 |
| 23.01.2026 | 20:09:20.927 | 2,770 G | - | - | 319.368,000 | 875.583,840 |
| 23.01.2026 | 20:08:17.144 | 2,820 BZ | 500 | 1.410,000 | 319.368,000 | 875.583,840 |
| 23.01.2026 | 20:06:10.711 | 2,830 BZ | 70 | 198,100 | 318.868,000 | 874.173,840 |
| 23.01.2026 | 20:01:08.986 | 2,800 BZ | 300 | 840,000 | 318.798,000 | 873.975,740 |
| 23.01.2026 | 20:00:56.370 | 2,760 G | - | - | 318.498,000 | 873.135,740 |
| 23.01.2026 | 19:58:06.612 | 2,800 BZ | 1.500 | 4.200,000 | 318.498,000 | 873.135,740 |
| 23.01.2026 | 19:53:21.843 | 2,800 BZ | 700 | 1.960,000 | 316.998,000 | 868.935,740 |
| 23.01.2026 | 19:52:57.871 | 2,800 BZ | 200 | 560,000 | 316.298,000 | 866.975,740 |
| 23.01.2026 | 19:52:15.105 | 2,810 BZ | 500 | 1.405,000 | 316.098,000 | 866.415,740 |
| 23.01.2026 | 19:41:38.299 | 2,800 BZ | 1.000 | 2.800,000 | 315.598,000 | 865.010,740 |