Silber/KO/Call [endlos]/VONT
WKN VJ3T65
ISIN DE000VJ3T652
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.01.2026 | 14:58:28.244 | 13,970 RG* | 76 | 1.061,720 | 33.493,000 | 454.245,710 |
| 26.01.2026 | 14:16:12.994 | 14,820 RG | 280 | 4.149,600 | 33.417,000 | 453.183,990 |
| 26.01.2026 | 14:03:14.001 | 14,050 RG* | 180 | 2.529,000 | 33.137,000 | 449.034,390 |
| 26.01.2026 | 13:30:05.227 | 14,980 G | - | - | 32.957,000 | 446.505,390 |
| 26.01.2026 | 13:27:37.477 | 15,040 BZ | 130 | 1.955,200 | 32.957,000 | 446.505,390 |
| 26.01.2026 | 13:27:24.391 | 15,050 BZ | 565 | 8.503,250 | 32.827,000 | 444.550,190 |
| 26.01.2026 | 13:10:25.918 | 14,380 RG | 25 | 359,500 | 32.262,000 | 436.046,940 |
| 26.01.2026 | 12:55:32.461 | 13,900 BZ | 200 | 2.780,000 | 32.237,000 | 435.687,440 |
| 26.01.2026 | 12:48:46.458 | 13,830 BZ | 155 | 2.143,650 | 32.037,000 | 432.907,440 |
| 26.01.2026 | 12:30:53.728 | 13,450 G | - | - | 31.882,000 | 430.763,790 |
| 26.01.2026 | 12:29:18.364 | 13,580 BZ | 500 | 6.790,000 | 31.882,000 | 430.763,790 |
| 26.01.2026 | 12:24:31.022 | 13,480 BZ | 5.244 | 70.689,120 | 31.382,000 | 423.973,790 |
| 26.01.2026 | 12:23:19.202 | 13,380 BZ | 5.244 | 70.164,720 | 26.138,000 | 353.284,670 |
| 26.01.2026 | 12:20:52.983 | 13,190 G | - | - | 20.894,000 | 283.119,950 |
| 26.01.2026 | 12:18:49.203 | 13,260 BZ | 1.000 | 13.260,000 | 20.894,000 | 283.119,950 |
| 26.01.2026 | 12:13:38.791 | 13,670 BZ | 67 | 915,890 | 19.894,000 | 269.859,950 |
| 26.01.2026 | 12:11:23.692 | 13,740 BZ | 500 | 6.870,000 | 19.827,000 | 268.944,060 |
| 26.01.2026 | 12:11:02.918 | 13,740 BZ | 200 | 2.748,000 | 19.327,000 | 262.074,060 |
| 26.01.2026 | 12:01:57.210 | 13,980 BZ | 300 | 4.194,000 | 19.127,000 | 259.326,060 |
| 26.01.2026 | 12:01:30.607 | 14,010 G | - | - | 18.827,000 | 255.132,060 |
| 26.01.2026 | 11:53:20.702 | 14,050 BZ | 2.231 | 31.345,550 | 18.827,000 | 255.132,060 |
| 26.01.2026 | 11:45:12.213 | 14,130 BZ | 386 | 5.454,180 | 16.596,000 | 223.786,510 |
| 26.01.2026 | 11:30:37.944 | 14,060 G | - | - | 16.210,000 | 218.332,330 |
| 26.01.2026 | 11:19:35.833 | 14,010 BZ | 499 | 6.990,990 | 16.210,000 | 218.332,330 |
| 26.01.2026 | 11:04:35.895 | 13,900 BZ | 1.000 | 13.900,000 | 15.711,000 | 211.341,340 |
| 26.01.2026 | 10:57:21.946 | 13,550 BZ | 60 | 813,000 | 14.711,000 | 197.441,340 |
| 26.01.2026 | 10:54:28.771 | 13,500 BZ | 1.660 | 22.410,000 | 14.651,000 | 196.628,340 |
| 26.01.2026 | 10:53:44.719 | 13,760 BZ | 111 | 1.527,360 | 12.991,000 | 174.218,340 |
| 26.01.2026 | 10:43:01.660 | 13,990 BZ | 12 | 167,880 | 12.880,000 | 172.690,980 |
| 26.01.2026 | 10:42:20.765 | 14,040 BZ | 1.000 | 14.040,000 | 12.868,000 | 172.523,100 |
| 26.01.2026 | 10:30:59.736 | 14,590 G | - | - | 11.868,000 | 158.483,100 |
| 26.01.2026 | 10:26:38.435 | 14,530 BZ | 350 | 5.085,500 | 11.868,000 | 158.483,100 |
| 26.01.2026 | 10:24:10.408 | 14,420 BZ | 180 | 2.595,600 | 11.518,000 | 153.397,600 |
| 26.01.2026 | 10:14:43.601 | 14,300 BZ | 100 | 1.430,000 | 11.338,000 | 150.802,000 |
| 26.01.2026 | 10:11:14.197 | 14,140 RG | 350 | 4.949,000 | 11.238,000 | 149.372,000 |
| 26.01.2026 | 10:10:17.378 | 14,180 BZ | 398 | 5.643,640 | 10.888,000 | 144.423,000 |
| 26.01.2026 | 10:02:09.395 | 13,980 G | - | - | 10.490,000 | 138.779,360 |
| 26.01.2026 | 09:55:53.022 | 14,020 G | - | - | 10.490,000 | 138.779,360 |
| 26.01.2026 | 09:50:54.889 | 14,090 BZ | 150 | 2.113,500 | 10.490,000 | 138.779,360 |
| 26.01.2026 | 09:43:23.424 | 14,140 BZ | 2.000 | 28.280,000 | 10.340,000 | 136.665,860 |
| 26.01.2026 | 09:31:27.667 | 14,190 RG | 50 | 709,500 | 8.340,000 | 108.385,860 |
| 26.01.2026 | 09:28:01.825 | 13,980 RG | 50 | 699,000 | 8.290,000 | 107.676,360 |
| 26.01.2026 | 09:25:57.727 | 13,870 BZ | 188 | 2.607,560 | 8.240,000 | 106.977,360 |
| 26.01.2026 | 09:24:41.647 | 13,850 BZ | 200 | 2.770,000 | 8.052,000 | 104.369,800 |
| 26.01.2026 | 09:22:58.125 | 13,720 BZ | 50 | 686,000 | 7.852,000 | 101.599,800 |
| 26.01.2026 | 09:19:48.976 | 13,860 BZ | 260 | 3.603,600 | 7.802,000 | 100.913,800 |
| 26.01.2026 | 09:01:42.719 | 13,330 BZ | 2.500 | 33.325,000 | 7.542,000 | 97.310,200 |
| 26.01.2026 | 08:47:27.648 | 13,040 _GT | - | - | 5.042,000 | 63.985,200 |
| 26.01.2026 | 08:41:07.492 | 13,000 BZ | 90 | 1.170,000 | 5.042,000 | 63.985,200 |
| 26.01.2026 | 08:39:28.407 | 13,060 RG | 86 | 1.123,160 | 4.952,000 | 62.815,200 |
| 26.01.2026 | 08:33:42.876 | 12,930 BZ | 696 | 8.999,280 | 4.866,000 | 61.692,040 |
| 26.01.2026 | 08:28:10.251 | 12,960 BZ | 350 | 4.536,000 | 4.170,000 | 52.692,760 |
| 26.01.2026 | 08:26:54.452 | 12,870 RG | 350 | 4.504,500 | 3.820,000 | 48.156,760 |
| 26.01.2026 | 08:12:12.812 | 12,690 RG | 59 | 748,710 | 3.470,000 | 43.652,260 |
| 26.01.2026 | 08:11:00.232 | 12,760 RG | 500 | 6.380,000 | 3.411,000 | 42.903,550 |
| 26.01.2026 | 08:10:38.320 | 12,730 RG | 553 | 7.039,690 | 2.911,000 | 36.523,550 |
| 26.01.2026 | 08:10:23.836 | 12,730 _GT | - | - | 2.358,000 | 29.483,860 |
| 26.01.2026 | 08:08:47.616 | 12,560 BZ | 125 | 1.570,000 | 2.358,000 | 29.483,860 |
| 26.01.2026 | 08:04:33.824 | 12,660 G | - | - | 2.233,000 | 27.913,860 |
| 26.01.2026 | 08:03:37.167 | 12,510 BZ | 2.000 | 25.020,000 | 2.233,000 | 27.913,860 |
| 26.01.2026 | 08:02:02.607 | 12,420 RG | 233 | 2.893,860 | 233,000 | 2.893,860 |
| 23.01.2026 | 21:54:55.293 | 8,500 RG* | 25 | 212,500 | 591.945,000 | 3.399.777,380 |
| 23.01.2026 | 21:54:55.293 | 8,500 RG* | 25 | 212,500 | 591.945,000 | 3.399.777,380 |
| 23.01.2026 | 21:52:10.652 | 8,500 RG | 5.281 | 44.888,500 | 591.920,000 | 3.399.564,880 |
| 23.01.2026 | 21:50:33.357 | 8,530 RG | 626 | 5.339,780 | 586.639,000 | 3.354.676,380 |
| 23.01.2026 | 21:47:37.702 | 8,430 RG* | 126 | 1.062,180 | 586.013,000 | 3.349.336,600 |
| 23.01.2026 | 21:39:18.038 | 8,290 RG | 3.600 | 29.844,000 | 585.887,000 | 3.348.274,420 |
| 23.01.2026 | 19:05:13.486 | 7,400 RG | 2.018 | 14.933,200 | 582.287,000 | 3.318.430,420 |
| 23.01.2026 | 18:44:05.733 | 7,400 RG | 1.000 | 7.400,000 | 580.269,000 | 3.303.497,220 |
| 23.01.2026 | 18:32:13.291 | 7,320 RG | 1.000 | 7.320,000 | 579.269,000 | 3.296.097,220 |
| 23.01.2026 | 17:40:16.424 | 7,190 RG | 1.000 | 7.190,000 | 578.269,000 | 3.288.777,220 |
| 23.01.2026 | 17:08:22.872 | 6,650 RG | 300 | 1.995,000 | 577.269,000 | 3.281.587,220 |
| 23.01.2026 | 15:54:15.426 | 6,270 RG | 404 | 2.533,080 | 576.812,000 | 3.278.582,710 |
| 23.01.2026 | 15:04:47.458 | 6,180 RG | 32 | 197,760 | 576.408,000 | 3.276.049,630 |
| 23.01.2026 | 14:25:13.514 | 5,990 RG | 1.500 | 8.985,000 | 576.376,000 | 3.275.851,870 |
| 23.01.2026 | 13:43:03.503 | 5,880 _GT | - | - | 574.876,000 | 3.266.866,870 |
| 23.01.2026 | 11:47:08.647 | 5,490 RG | 3.000 | 16.470,000 | 574.876,000 | 3.266.866,870 |
| 23.01.2026 | 10:12:18.991 | 5,130 _GT | - | - | 571.876,000 | 3.250.396,870 |
| 23.01.2026 | 09:29:35.578 | 4,810 RG* | 500 | 2.405,000 | 571.876,000 | 3.250.396,870 |
| 23.01.2026 | 09:21:14.664 | 5,280 RG | 8.000 | 42.240,000 | 571.376,000 | 3.247.991,870 |
| 23.01.2026 | 09:13:23.823 | 5,570 BZ | 100 | 557,000 | 563.376,000 | 3.205.751,870 |
| 23.01.2026 | 09:13:19.734 | 5,560 BZ | 10 | 55,600 | 563.276,000 | 3.205.194,870 |
| 23.01.2026 | 09:13:00.923 | 5,510 BZ | 1.850 | 10.193,500 | 563.266,000 | 3.205.139,270 |
| 23.01.2026 | 09:12:54.644 | 5,500 BZ | 200 | 1.100,000 | 561.416,000 | 3.194.945,770 |
| 23.01.2026 | 09:12:47.510 | 5,470 BZ | 1.650 | 9.025,500 | 561.216,000 | 3.193.845,770 |
| 23.01.2026 | 09:12:27.298 | 5,470 BZ | 750 | 4.102,500 | 559.566,000 | 3.184.820,270 |
| 23.01.2026 | 09:12:13.593 | 5,480 BZ | 442 | 2.422,160 | 558.816,000 | 3.180.717,770 |
| 23.01.2026 | 09:12:09.947 | 5,480 BZ | 2.500 | 13.700,000 | 558.374,000 | 3.178.295,610 |
| 23.01.2026 | 09:12:04.698 | 5,470 BZ | 500 | 2.735,000 | 555.874,000 | 3.164.595,610 |
| 23.01.2026 | 09:12:01.522 | 5,470 BZ | 2.000 | 10.940,000 | 555.374,000 | 3.161.860,610 |
| 23.01.2026 | 09:11:54.294 | 5,460 BZ | 70 | 382,200 | 553.374,000 | 3.150.920,610 |
| 23.01.2026 | 09:11:45.706 | 5,450 BZ | 300 | 1.635,000 | 553.304,000 | 3.150.538,410 |
| 23.01.2026 | 09:11:39.002 | 5,470 BZ | 80 | 437,600 | 553.004,000 | 3.148.903,410 |
| 23.01.2026 | 09:11:24.801 | 5,460 BZ | 500 | 2.730,000 | 552.924,000 | 3.148.465,810 |
| 23.01.2026 | 09:11:22.192 | 5,450 BZ | 1.020 | 5.559,000 | 552.424,000 | 3.145.735,810 |
| 23.01.2026 | 09:11:17.584 | 5,430 BZ | 17.000 | 92.310,000 | 551.404,000 | 3.140.176,810 |
| 23.01.2026 | 09:11:08.122 | 5,480 BZ | 2.900 | 15.892,000 | 534.404,000 | 3.047.866,810 |
| 23.01.2026 | 09:11:01.155 | 5,550 BZ | 4.233 | 23.493,150 | 531.504,000 | 3.031.974,810 |
| 23.01.2026 | 09:07:40.290 | 5,590 BZ | 10.740 | 60.036,600 | 527.271,000 | 3.008.481,660 |
| 23.01.2026 | 09:06:28.474 | 5,570 BZ | 100 | 557,000 | 516.531,000 | 2.948.445,060 |