CVS Health Corp./OS/Call [75]/VONT
WKN VJ4NL2
ISIN DE000VJ4NL24
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21:54:37.980 | 0,900 G | - | - | 370.775,000 | 343.321,140 |
| 22.05.2026 | 21:34:35.974 | 0,920 BZ | 3.500 | 3.220,000 | 370.775,000 | 343.321,140 |
| 22.05.2026 | 21:17:19.149 | 0,910 BZ | 2.200 | 2.002,000 | 367.275,000 | 340.101,140 |
| 22.05.2026 | 21:12:13.296 | 0,910 BZ | 2.000 | 1.820,000 | 365.075,000 | 338.099,140 |
| 22.05.2026 | 21:12:05.731 | 0,910 BZ | 1.190 | 1.082,900 | 363.075,000 | 336.279,140 |
| 22.05.2026 | 21:09:20.044 | 0,910 BZ | 1.500 | 1.365,000 | 361.885,000 | 335.196,240 |
| 22.05.2026 | 21:06:43.175 | 0,910 BZ | 3.300 | 3.003,000 | 360.385,000 | 333.831,240 |
| 22.05.2026 | 21:00:06.194 | 0,910 G | - | - | 357.085,000 | 330.828,240 |
| 22.05.2026 | 20:49:48.972 | 0,910 BZ | 500 | 455,000 | 357.085,000 | 330.828,240 |
| 22.05.2026 | 20:49:46.904 | 0,910 BZ | 510 | 464,100 | 356.585,000 | 330.373,240 |
| 22.05.2026 | 20:44:32.899 | 0,910 BZ | 2.200 | 2.002,000 | 356.075,000 | 329.909,140 |
| 22.05.2026 | 20:38:42.061 | 0,910 BZ | 1.000 | 910,000 | 353.875,000 | 327.907,140 |
| 22.05.2026 | 20:19:51.068 | 0,920 BZ | 2.200 | 2.024,000 | 343.875,000 | 318.717,140 |
| 22.05.2026 | 20:12:24.298 | 0,920 BZ | 1.051 | 966,920 | 341.675,000 | 316.693,140 |
| 22.05.2026 | 19:58:54.387 | 0,920 BZ | 2.200 | 2.024,000 | 337.624,000 | 312.966,220 |
| 22.05.2026 | 19:53:30.727 | 0,920 BZ | 200 | 184,000 | 335.424,000 | 310.942,220 |
| 22.05.2026 | 19:41:11.923 | 0,920 BZ | 2.500 | 2.300,000 | 335.224,000 | 310.758,220 |
| 22.05.2026 | 19:38:45.195 | 0,920 BZ | 2.000 | 1.840,000 | 332.724,000 | 308.458,220 |
| 22.05.2026 | 19:29:54.719 | 0,920 BZ | 2.200 | 2.024,000 | 330.724,000 | 306.618,220 |
| 22.05.2026 | 19:21:01.695 | 0,910 BZ | 155 | 141,050 | 328.524,000 | 304.594,220 |
| 22.05.2026 | 19:19:34.045 | 0,910 BZ | 2.380 | 2.165,800 | 328.369,000 | 304.453,170 |
| 22.05.2026 | 19:18:20.656 | 0,920 BZ | 1.500 | 1.380,000 | 325.989,000 | 302.287,370 |
| 22.05.2026 | 19:17:54.731 | 0,920 BZ | 3.300 | 3.036,000 | 324.489,000 | 300.907,370 |
| 22.05.2026 | 19:16:33.455 | 0,920 BZ | 300 | 276,000 | 321.189,000 | 297.871,370 |
| 22.05.2026 | 19:03:50.154 | 0,920 BZ | 3.300 | 3.036,000 | 320.889,000 | 297.595,370 |
| 22.05.2026 | 19:01:25.588 | 0,920 BZ | 3 | 2,760 | 317.589,000 | 294.559,370 |
| 22.05.2026 | 19:00:36.354 | 0,920 BZ | 997 | 917,240 | 317.586,000 | 294.556,610 |
| 22.05.2026 | 19:00:16.632 | 0,920 BZ | 1.333 | 1.226,360 | 316.589,000 | 293.639,370 |
| 22.05.2026 | 18:54:37.079 | 0,920 BZ | 500 | 460,000 | 315.256,000 | 292.413,010 |
| 22.05.2026 | 18:43:23.993 | 0,920 BZ | 500 | 460,000 | 314.756,000 | 291.953,010 |
| 22.05.2026 | 18:42:21.680 | 0,920 BZ | 800 | 736,000 | 314.256,000 | 291.493,010 |
| 22.05.2026 | 18:39:30.062 | 0,920 BZ | 500 | 460,000 | 313.456,000 | 290.757,010 |
| 22.05.2026 | 18:25:52.311 | 0,920 BZ | 800 | 736,000 | 312.956,000 | 290.297,010 |
| 22.05.2026 | 18:21:44.035 | 0,920 BZ | 7.500 | 6.900,000 | 312.156,000 | 289.561,010 |
| 22.05.2026 | 18:18:30.822 | 0,920 BZ | 500 | 460,000 | 304.656,000 | 282.661,010 |
| 22.05.2026 | 18:10:42.183 | 0,930 BZ | 2.200 | 2.046,000 | 304.156,000 | 282.201,010 |
| 22.05.2026 | 18:09:40.451 | 0,920 BZ | 2.500 | 2.300,000 | 301.956,000 | 280.155,010 |
| 22.05.2026 | 18:09:01.190 | 0,920 BZ | 50 | 46,000 | 299.456,000 | 277.855,010 |
| 22.05.2026 | 18:04:19.215 | 0,920 BZ | 2.000 | 1.840,000 | 299.406,000 | 277.809,010 |
| 22.05.2026 | 18:01:36.097 | 0,930 BZ | 499 | 464,070 | 297.406,000 | 275.969,010 |
| 22.05.2026 | 18:00:15.901 | 0,930 BZ | 6.000 | 5.580,000 | 296.907,000 | 275.504,940 |
| 22.05.2026 | 18:00:01.063 | 0,930 BZ | 1 | 0,930 | 290.907,000 | 269.924,940 |
| 22.05.2026 | 17:58:48.460 | 0,930 BZ | 2.200 | 2.046,000 | 290.906,000 | 269.924,010 |
| 22.05.2026 | 17:56:59.198 | 0,930 BZ | 6.600 | 6.138,000 | 288.706,000 | 267.878,010 |
| 22.05.2026 | 17:55:46.427 | 0,930 BZ | 1.039 | 966,270 | 282.106,000 | 261.740,010 |
| 22.05.2026 | 17:54:17.947 | 0,930 BZ | 1.500 | 1.395,000 | 281.067,000 | 260.773,740 |
| 22.05.2026 | 17:53:14.863 | 0,930 BZ | 350 | 325,500 | 279.567,000 | 259.378,740 |
| 22.05.2026 | 17:52:50.500 | 0,930 BZ | 100 | 93,000 | 279.217,000 | 259.053,240 |
| 22.05.2026 | 17:46:35.925 | 0,930 BZ | 40 | 37,200 | 279.117,000 | 258.960,240 |
| 22.05.2026 | 17:44:17.659 | 0,930 BZ | 1.000 | 930,000 | 279.077,000 | 258.923,040 |
| 22.05.2026 | 17:43:12.043 | 0,930 BZ | 480 | 446,400 | 278.077,000 | 257.993,040 |
| 22.05.2026 | 17:41:58.663 | 0,930 BZ | 1.500 | 1.395,000 | 277.597,000 | 257.546,640 |
| 22.05.2026 | 17:40:10.378 | 0,920 BZ | 500 | 460,000 | 276.097,000 | 256.151,640 |
| 22.05.2026 | 17:39:03.843 | 0,920 BZ | 3.800 | 3.496,000 | 275.597,000 | 255.691,640 |
| 22.05.2026 | 17:36:21.443 | 0,920 BZ | 2.500 | 2.300,000 | 271.797,000 | 252.195,640 |
| 22.05.2026 | 17:35:58.467 | 0,920 BZ | 2.000 | 1.840,000 | 269.297,000 | 249.895,640 |
| 22.05.2026 | 17:32:41.587 | 0,920 BZ | 2.000 | 1.840,000 | 267.297,000 | 248.055,640 |
| 22.05.2026 | 17:31:13.068 | 0,920 BZ | 5.000 | 4.600,000 | 265.297,000 | 246.215,640 |
| 22.05.2026 | 17:31:04.321 | 0,920 BZ | 2.000 | 1.840,000 | 260.297,000 | 241.615,640 |
| 22.05.2026 | 17:28:48.836 | 0,920 BZ | 3.000 | 2.760,000 | 258.297,000 | 239.775,640 |
| 22.05.2026 | 17:27:33.780 | 0,920 BZ | 2.000 | 1.840,000 | 255.297,000 | 237.015,640 |
| 22.05.2026 | 17:22:52.281 | 0,910 BZ | 700 | 637,000 | 249.797,000 | 231.990,640 |
| 22.05.2026 | 17:22:23.335 | 0,910 BZ | 952 | 866,320 | 249.097,000 | 231.353,640 |
| 22.05.2026 | 17:19:15.636 | 0,910 BZ | 8.301 | 7.553,910 | 248.145,000 | 230.487,320 |
| 22.05.2026 | 17:12:08.505 | 0,910 BZ | 3.300 | 3.003,000 | 239.844,000 | 222.933,410 |
| 22.05.2026 | 17:10:52.129 | 0,910 BZ | 800 | 728,000 | 236.544,000 | 219.930,410 |
| 22.05.2026 | 17:09:52.295 | 0,910 BZ | 2.200 | 2.002,000 | 235.744,000 | 219.202,410 |
| 22.05.2026 | 17:07:46.937 | 0,910 BZ | 1.000 | 910,000 | 233.544,000 | 217.200,410 |
| 22.05.2026 | 17:06:46.968 | 0,910 BZ | 2.200 | 2.002,000 | 232.544,000 | 216.290,410 |
| 22.05.2026 | 17:03:02.324 | 0,910 BZ | 1.450 | 1.319,500 | 230.344,000 | 214.288,410 |
| 22.05.2026 | 17:01:50.314 | 0,910 BZ | 1.200 | 1.092,000 | 228.894,000 | 212.968,910 |
| 22.05.2026 | 17:01:01.422 | 0,910 BZ | 348 | 316,680 | 227.694,000 | 211.876,910 |
| 22.05.2026 | 17:00:07.666 | 0,910 G | - | - | 227.346,000 | 211.560,230 |
| 22.05.2026 | 16:59:35.662 | 0,910 BZ | 1.000 | 910,000 | 227.346,000 | 211.560,230 |
| 22.05.2026 | 16:58:39.259 | 0,910 BZ | 250 | 227,500 | 226.346,000 | 210.650,230 |
| 22.05.2026 | 16:58:18.261 | 0,910 BZ | 3.300 | 3.003,000 | 226.096,000 | 210.422,730 |
| 22.05.2026 | 16:56:06.514 | 0,910 BZ | 500 | 455,000 | 222.796,000 | 207.419,730 |
| 22.05.2026 | 16:55:36.076 | 0,920 BZ | 715 | 657,800 | 222.296,000 | 206.964,730 |
| 22.05.2026 | 16:55:27.246 | 0,920 BZ | 5.000 | 4.600,000 | 221.581,000 | 206.306,930 |
| 22.05.2026 | 16:52:51.509 | 0,920 BZ | 40 | 36,800 | 216.581,000 | 201.706,930 |
| 22.05.2026 | 16:52:04.744 | 0,920 BZ | 2.200 | 2.024,000 | 216.541,000 | 201.670,130 |
| 22.05.2026 | 16:48:23.529 | 0,920 BZ | 330 | 303,600 | 214.341,000 | 199.646,130 |
| 22.05.2026 | 16:45:16.044 | 0,920 BZ | 5.000 | 4.600,000 | 214.011,000 | 199.342,530 |
| 22.05.2026 | 16:43:33.276 | 0,920 BZ | 3.300 | 3.036,000 | 209.011,000 | 194.742,530 |
| 22.05.2026 | 16:40:51.983 | 0,920 BZ | 735 | 676,200 | 205.711,000 | 191.706,530 |
| 22.05.2026 | 16:40:41.149 | 0,920 BZ | 1.000 | 920,000 | 204.976,000 | 191.030,330 |
| 22.05.2026 | 16:38:52.319 | 0,920 BZ | 50 | 46,000 | 203.976,000 | 190.110,330 |
| 22.05.2026 | 16:38:24.956 | 0,920 BZ | 2.200 | 2.024,000 | 203.926,000 | 190.064,330 |
| 22.05.2026 | 16:32:27.346 | 0,920 BZ | 1.500 | 1.380,000 | 201.726,000 | 188.040,330 |
| 22.05.2026 | 16:32:24.289 | 0,930 BZ | 1.000 | 930,000 | 200.226,000 | 186.660,330 |
| 22.05.2026 | 16:28:29.280 | 0,930 BZ | 1.071 | 996,030 | 199.226,000 | 185.730,330 |
| 22.05.2026 | 16:24:15.488 | 0,930 BZ | 2.500 | 2.325,000 | 198.155,000 | 184.734,300 |
| 22.05.2026 | 16:20:24.759 | 0,930 BZ | 1.500 | 1.395,000 | 195.655,000 | 182.409,300 |
| 22.05.2026 | 16:17:25.364 | 0,940 BZ | 1.100 | 1.034,000 | 194.155,000 | 181.014,300 |
| 22.05.2026 | 16:16:40.426 | 0,950 BZ | 3.300 | 3.135,000 | 193.055,000 | 179.980,300 |
| 22.05.2026 | 16:15:53.685 | 0,950 BZ | 1.100 | 1.045,000 | 189.755,000 | 176.845,300 |
| 22.05.2026 | 16:15:25.755 | 0,950 BZ | 2.200 | 2.090,000 | 188.655,000 | 175.800,300 |
| 22.05.2026 | 16:15:17.266 | 0,940 BZ | 2.200 | 2.068,000 | 186.455,000 | 173.710,300 |
| 22.05.2026 | 16:13:06.824 | 0,950 BZ | 2.500 | 2.375,000 | 184.255,000 | 171.642,300 |
| 22.05.2026 | 16:12:41.741 | 0,950 BZ | 3.200 | 3.040,000 | 181.755,000 | 169.267,300 |