UnitedHealth Group Inc./OS/Call [300]/VONT
WKN VJ1L1C
ISIN DE000VJ1L1C1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13:47:41.925 | 0,530 BZ | 2.000 | 1.060,000 | 71.124,000 | 37.163,300 |
| 30.12.2025 | 13:47:41.925 | 0,530 BZ | 2.000 | 1.060,000 | 71.124,000 | 37.163,300 |
| 30.12.2025 | 13:30:03.518 | 0,520 G | - | - | 69.124,000 | 36.103,300 |
| 30.12.2025 | 13:05:55.588 | 0,530 BZ | 300 | 159,000 | 69.124,000 | 36.103,300 |
| 30.12.2025 | 13:04:55.058 | 0,530 BZ | 570 | 302,100 | 68.824,000 | 35.944,300 |
| 30.12.2025 | 13:03:58.903 | 0,530 BZ | 300 | 159,000 | 68.254,000 | 35.642,200 |
| 30.12.2025 | 13:00:45.621 | 0,530 BZ | 1.700 | 901,000 | 67.954,000 | 35.483,200 |
| 30.12.2025 | 12:42:18.138 | 0,530 BZ | 3.001 | 1.590,530 | 66.254,000 | 34.582,200 |
| 30.12.2025 | 12:32:32.518 | 0,530 BZ | 2.000 | 1.060,000 | 63.253,000 | 32.991,670 |
| 30.12.2025 | 12:28:38.102 | 0,530 BZ | 3.001 | 1.590,530 | 61.253,000 | 31.931,670 |
| 30.12.2025 | 12:17:15.607 | 0,530 BZ | 10 | 5,300 | 58.252,000 | 30.341,140 |
| 30.12.2025 | 12:14:05.439 | 0,530 BZ | 2.000 | 1.060,000 | 58.242,000 | 30.335,840 |
| 30.12.2025 | 12:01:15.301 | 0,520 G | - | - | 56.242,000 | 29.275,840 |
| 30.12.2025 | 11:38:59.774 | 0,530 BZ | 1.000 | 530,000 | 56.242,000 | 29.275,840 |
| 30.12.2025 | 11:30:39.195 | 0,530 BZ | 2.000 | 1.060,000 | 55.242,000 | 28.745,840 |
| 30.12.2025 | 11:30:06.068 | 0,520 G | - | - | 53.242,000 | 27.685,840 |
| 30.12.2025 | 11:03:40.283 | 0,520 BZ | 500 | 260,000 | 53.242,000 | 27.685,840 |
| 30.12.2025 | 10:59:42.807 | 0,520 BZ | 500 | 260,000 | 52.742,000 | 27.425,840 |
| 30.12.2025 | 10:43:12.370 | 0,520 BZ | 10.000 | 5.200,000 | 52.242,000 | 27.165,840 |
| 30.12.2025 | 10:38:31.092 | 0,520 BZ | 800 | 416,000 | 42.242,000 | 21.965,840 |
| 30.12.2025 | 10:32:00.519 | 0,520 BZ | 500 | 260,000 | 41.442,000 | 21.549,840 |
| 30.12.2025 | 10:30:28.841 | 0,515 G | - | - | 40.942,000 | 21.289,840 |
| 30.12.2025 | 10:21:56.775 | 0,520 BZ | 792 | 411,840 | 40.942,000 | 21.289,840 |
| 30.12.2025 | 10:01:05.573 | 0,515 G | - | - | 40.150,000 | 20.878,000 |
| 30.12.2025 | 09:38:57.589 | 0,515 G | - | - | 40.150,000 | 20.878,000 |
| 30.12.2025 | 09:30:19.801 | 0,520 G | - | - | 40.150,000 | 20.878,000 |
| 30.12.2025 | 08:56:21.209 | 0,520 BZ | 3.000 | 1.560,000 | 40.150,000 | 20.878,000 |
| 30.12.2025 | 08:50:30.161 | 0,520 BZ | 4.000 | 2.080,000 | 37.150,000 | 19.318,000 |
| 30.12.2025 | 08:40:44.784 | 0,520 BZ | 2.000 | 1.040,000 | 33.150,000 | 17.238,000 |
| 30.12.2025 | 08:33:17.523 | 0,520 BZ | 4.000 | 2.080,000 | 31.150,000 | 16.198,000 |
| 30.12.2025 | 08:11:36.783 | 0,520 BZ | 1.350 | 702,000 | 27.150,000 | 14.118,000 |
| 30.12.2025 | 08:04:32.492 | 0,520 BZ | 25.800 | 13.416,000 | 25.800,000 | 13.416,000 |
| 29.12.2025 | 21:49:08.120 | 0,520 BZ | 1.500 | 780,000 | 659.246,000 | 348.450,760 |
| 29.12.2025 | 21:49:08.120 | 0,520 BZ | 1.500 | 780,000 | 659.246,000 | 348.450,760 |
| 29.12.2025 | 21:48:19.356 | 0,520 BZ | 1.000 | 520,000 | 657.746,000 | 347.670,760 |
| 29.12.2025 | 21:41:56.824 | 0,530 BZ | 23.840 | 12.635,200 | 656.746,000 | 347.150,760 |
| 29.12.2025 | 21:22:48.441 | 0,530 BZ | 3.000 | 1.590,000 | 632.906,000 | 334.515,560 |
| 29.12.2025 | 21:21:30.133 | 0,530 BZ | 800 | 424,000 | 629.906,000 | 332.925,560 |
| 29.12.2025 | 21:20:56.509 | 0,530 BZ | 600 | 318,000 | 629.106,000 | 332.501,560 |
| 29.12.2025 | 21:15:28.346 | 0,530 BZ | 3.000 | 1.590,000 | 628.506,000 | 332.183,560 |
| 29.12.2025 | 21:09:33.477 | 0,530 BZ | 1.500 | 795,000 | 625.506,000 | 330.593,560 |
| 29.12.2025 | 21:06:55.785 | 0,530 BZ | 280 | 148,400 | 624.006,000 | 329.798,560 |
| 29.12.2025 | 21:02:34.769 | 0,530 BZ | 60 | 31,800 | 623.726,000 | 329.650,160 |
| 29.12.2025 | 20:50:37.720 | 0,530 BZ | 2.000 | 1.060,000 | 623.666,000 | 329.618,360 |
| 29.12.2025 | 20:48:43.186 | 0,530 BZ | 400 | 212,000 | 621.666,000 | 328.558,360 |
| 29.12.2025 | 20:42:09.348 | 0,530 BZ | 3.000 | 1.590,000 | 621.266,000 | 328.346,360 |
| 29.12.2025 | 20:41:10.262 | 0,530 BZ | 2.500 | 1.325,000 | 618.266,000 | 326.756,360 |
| 29.12.2025 | 20:39:28.080 | 0,530 BZ | 5.000 | 2.650,000 | 615.766,000 | 325.431,360 |
| 29.12.2025 | 20:27:23.333 | 0,530 BZ | 300 | 159,000 | 610.766,000 | 322.781,360 |
| 29.12.2025 | 20:21:34.384 | 0,530 BZ | 500 | 265,000 | 610.466,000 | 322.622,360 |
| 29.12.2025 | 20:18:25.619 | 0,530 BZ | 500 | 265,000 | 609.966,000 | 322.357,360 |
| 29.12.2025 | 20:12:52.366 | 0,530 BZ | 800 | 424,000 | 609.466,000 | 322.092,360 |
| 29.12.2025 | 20:06:33.914 | 0,530 BZ | 100 | 53,000 | 608.666,000 | 321.668,360 |
| 29.12.2025 | 19:54:58.469 | 0,530 BZ | 3.000 | 1.590,000 | 608.566,000 | 321.615,360 |
| 29.12.2025 | 19:50:18.849 | 0,530 BZ | 300 | 159,000 | 605.566,000 | 320.025,360 |
| 29.12.2025 | 19:39:15.024 | 0,530 BZ | 200 | 106,000 | 605.266,000 | 319.866,360 |
| 29.12.2025 | 19:38:19.570 | 0,530 BZ | 2.000 | 1.060,000 | 605.066,000 | 319.760,360 |
| 29.12.2025 | 19:31:13.086 | 0,530 BZ | 2.610 | 1.383,300 | 603.066,000 | 318.700,360 |
| 29.12.2025 | 19:21:33.071 | 0,520 BZ | 610 | 317,200 | 600.456,000 | 317.317,060 |
| 29.12.2025 | 19:21:31.259 | 0,520 BZ | 2.000 | 1.040,000 | 599.846,000 | 316.999,860 |
| 29.12.2025 | 19:05:27.662 | 0,520 BZ | 2.290 | 1.190,800 | 597.846,000 | 315.959,860 |
| 29.12.2025 | 19:05:23.559 | 0,520 BZ | 3.000 | 1.560,000 | 595.556,000 | 314.769,060 |
| 29.12.2025 | 19:04:08.860 | 0,520 BZ | 1.500 | 780,000 | 592.556,000 | 313.209,060 |
| 29.12.2025 | 19:02:31.916 | 0,520 BZ | 2.400 | 1.248,000 | 591.056,000 | 312.429,060 |
| 29.12.2025 | 19:00:50.788 | 0,520 BZ | 14 | 7,280 | 588.656,000 | 311.181,060 |
| 29.12.2025 | 19:00:04.859 | 0,520 BZ | 12 | 6,240 | 588.642,000 | 311.173,780 |
| 29.12.2025 | 18:58:46.003 | 0,520 BZ | 700 | 364,000 | 588.630,000 | 311.167,540 |
| 29.12.2025 | 18:58:07.414 | 0,520 BZ | 500 | 260,000 | 587.930,000 | 310.803,540 |
| 29.12.2025 | 18:55:18.428 | 0,530 BZ | 400 | 212,000 | 587.430,000 | 310.543,540 |
| 29.12.2025 | 18:50:33.258 | 0,520 BZ | 1.000 | 520,000 | 587.030,000 | 310.331,540 |
| 29.12.2025 | 18:47:05.809 | 0,520 BZ | 370 | 192,400 | 586.030,000 | 309.811,540 |
| 29.12.2025 | 18:42:03.067 | 0,520 BZ | 2.000 | 1.040,000 | 585.660,000 | 309.619,140 |
| 29.12.2025 | 18:42:00.071 | 0,520 BZ | 3.000 | 1.560,000 | 583.660,000 | 308.579,140 |
| 29.12.2025 | 18:41:16.642 | 0,520 BZ | 500 | 260,000 | 580.660,000 | 307.019,140 |
| 29.12.2025 | 18:38:38.703 | 0,520 BZ | 1.000 | 520,000 | 580.160,000 | 306.759,140 |
| 29.12.2025 | 18:34:49.276 | 0,520 BZ | 950 | 494,000 | 579.160,000 | 306.239,140 |
| 29.12.2025 | 18:34:46.791 | 0,520 BZ | 30.000 | 15.600,000 | 578.210,000 | 305.745,140 |
| 29.12.2025 | 18:34:12.749 | 0,530 BZ | 1.180 | 625,400 | 548.210,000 | 290.145,140 |
| 29.12.2025 | 18:31:17.745 | 0,530 BZ | 12.264 | 6.499,920 | 547.030,000 | 289.519,740 |
| 29.12.2025 | 18:31:14.892 | 0,530 BZ | 500 | 265,000 | 534.766,000 | 283.019,820 |
| 29.12.2025 | 18:29:16.731 | 0,530 BZ | 2.000 | 1.060,000 | 534.266,000 | 282.754,820 |
| 29.12.2025 | 18:26:29.923 | 0,520 BZ | 1.150 | 598,000 | 532.266,000 | 281.694,820 |
| 29.12.2025 | 18:26:21.302 | 0,520 BZ | 2.350 | 1.222,000 | 531.116,000 | 281.096,820 |
| 29.12.2025 | 18:25:23.405 | 0,530 BZ | 150 | 79,500 | 528.766,000 | 279.874,820 |
| 29.12.2025 | 18:24:37.228 | 0,530 BZ | 1.000 | 530,000 | 528.616,000 | 279.795,320 |
| 29.12.2025 | 18:24:10.254 | 0,530 BZ | 6.000 | 3.180,000 | 527.616,000 | 279.265,320 |
| 29.12.2025 | 18:22:49.509 | 0,530 BZ | 650 | 344,500 | 521.616,000 | 276.085,320 |
| 29.12.2025 | 18:22:09.123 | 0,520 BZ | 1.900 | 988,000 | 520.966,000 | 275.740,820 |
| 29.12.2025 | 18:21:53.513 | 0,530 BZ | 1.900 | 1.007,000 | 519.066,000 | 274.752,820 |
| 29.12.2025 | 18:20:39.764 | 0,520 BZ | 2.520 | 1.310,400 | 517.166,000 | 273.745,820 |
| 29.12.2025 | 18:20:34.603 | 0,530 BZ | 9.000 | 4.770,000 | 514.646,000 | 272.435,420 |
| 29.12.2025 | 18:19:14.602 | 0,520 BZ | 50.000 | 26.000,000 | 505.646,000 | 267.665,420 |
| 29.12.2025 | 18:12:26.925 | 0,530 BZ | 7.500 | 3.975,000 | 455.646,000 | 241.665,420 |
| 29.12.2025 | 18:08:57.580 | 0,530 BZ | 2.000 | 1.060,000 | 448.146,000 | 237.690,420 |
| 29.12.2025 | 18:02:57.158 | 0,530 BZ | 270 | 143,100 | 446.146,000 | 236.630,420 |
| 29.12.2025 | 18:00:51.898 | 0,530 BZ | 2.500 | 1.325,000 | 445.876,000 | 236.487,320 |
| 29.12.2025 | 17:58:12.691 | 0,530 BZ | 500 | 265,000 | 443.376,000 | 235.162,320 |
| 29.12.2025 | 17:57:30.281 | 0,530 BZ | 3.000 | 1.590,000 | 442.876,000 | 234.897,320 |
| 29.12.2025 | 17:57:04.962 | 0,530 BZ | 2.000 | 1.060,000 | 439.876,000 | 233.307,320 |
| 29.12.2025 | 17:55:48.505 | 0,530 BZ | 1.000 | 530,000 | 437.876,000 | 232.247,320 |