Airbus SE/Discount/155/Call/VONT
WKN VJ4S6H
ISIN DE000VJ4S6H9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.05.2026 | 10:40:42.778 | 141,190 BZ | 120 | 16.942,800 | 120,000 | 16.942,800 |
| 12.05.2026 | 10:12:47.408 | 140,820 G | - | - | - | - |
| 12.05.2026 | 10:12:05.272 | 140,790 G | - | - | - | - |
| 11.05.2026 | 09:21:55.551 | 142,090 BZ | 105 | 14.919,450 | 105,000 | 14.919,450 |
| 11.05.2026 | 09:21:55.551 | 142,090 BZ | 105 | 14.919,450 | 105,000 | 14.919,450 |
| 11.05.2026 | 08:59:20.800 | 142,230 G | - | - | - | - |
| 08.05.2026 | 13:15:03.016 | 143,140 BZ | 104 | 14.886,560 | 154,000 | 22.048,560 |
| 08.05.2026 | 13:15:03.016 | 143,140 BZ | 104 | 14.886,560 | 154,000 | 22.048,560 |
| 08.05.2026 | 11:40:18.309 | 143,240 BZ | 50 | 7.162,000 | 50,000 | 7.162,000 |
| 08.05.2026 | 09:13:44.226 | 142,760 G | - | - | - | - |
| 07.05.2026 | 08:54:56.329 | 144,200 G | - | - | - | - |
| 07.05.2026 | 08:54:56.329 | 144,200 G | - | - | - | - |
| 06.05.2026 | 13:19:02.534 | 144,140 G | - | - | - | - |
| 06.05.2026 | 13:19:02.534 | 144,140 G | - | - | - | - |
| 06.05.2026 | 08:44:59.931 | 142,010 G | - | - | - | - |
| 05.05.2026 | 15:20:01.555 | 142,320 BZ | 35 | 4.981,200 | 71,000 | 10.081,680 |
| 05.05.2026 | 15:20:01.555 | 142,320 BZ | 35 | 4.981,200 | 71,000 | 10.081,680 |
| 05.05.2026 | 14:49:00.443 | 141,990 G | - | - | 36,000 | 5.100,480 |
| 05.05.2026 | 12:09:25.835 | 141,680 BZ | 36 | 5.100,480 | 36,000 | 5.100,480 |
| 05.05.2026 | 10:16:49.524 | 141,140 G | - | - | - | - |
| 05.05.2026 | 09:50:06.237 | 141,060 G | - | - | - | - |
| 04.05.2026 | 08:53:49.575 | 141,070 G | - | - | - | - |
| 04.05.2026 | 08:53:49.575 | 141,070 G | - | - | - | - |
| 30.04.2026 | 14:20:15.429 | 141,480 BZ | 70 | 9.903,600 | 176,000 | 24.858,080 |
| 30.04.2026 | 14:20:15.429 | 141,480 BZ | 70 | 9.903,600 | 176,000 | 24.858,080 |
| 30.04.2026 | 11:59:34.862 | 141,210 G | - | - | 106,000 | 14.954,480 |
| 30.04.2026 | 11:07:40.040 | 141,080 BZ | 106 | 14.954,480 | 106,000 | 14.954,480 |
| 30.04.2026 | 08:49:10.327 | 139,700 G | - | - | - | - |
| 29.04.2026 | 08:57:19.029 | 137,770 G | - | - | - | - |
| 29.04.2026 | 08:57:19.029 | 137,770 G | - | - | - | - |
| 28.04.2026 | 08:52:53.547 | 138,000 G | - | - | - | - |
| 28.04.2026 | 08:52:53.547 | 138,000 G | - | - | - | - |
| 27.04.2026 | 11:56:30.485 | 138,230 BZ | 180 | 24.881,400 | 180,000 | 24.881,400 |
| 27.04.2026 | 11:56:30.485 | 138,230 BZ | 180 | 24.881,400 | 180,000 | 24.881,400 |
| 27.04.2026 | 08:57:19.884 | 137,960 G | - | - | - | - |
| 24.04.2026 | 10:14:18.122 | 136,960 G | - | - | - | - |
| 24.04.2026 | 10:14:18.122 | 136,960 G | - | - | - | - |
| 24.04.2026 | 09:48:55.527 | 137,280 G | - | - | - | - |
| 23.04.2026 | 16:46:46.025 | 139,400 BZ | 107 | 14.915,800 | 180,000 | 25.006,590 |
| 23.04.2026 | 16:46:46.025 | 139,400 BZ | 107 | 14.915,800 | 180,000 | 25.006,590 |
| 23.04.2026 | 12:55:36.836 | 138,230 BZ | 73 | 10.090,790 | 73,000 | 10.090,790 |
| 23.04.2026 | 08:53:35.276 | 138,350 G | - | - | - | - |
| 22.04.2026 | 12:50:25.507 | 139,220 G | - | - | 100,000 | 13.948,000 |
| 22.04.2026 | 12:50:25.507 | 139,220 G | - | - | 100,000 | 13.948,000 |
| 22.04.2026 | 10:33:10.812 | 139,480 BZ | 100 | 13.948,000 | 100,000 | 13.948,000 |
| 22.04.2026 | 10:23:03.160 | 139,500 G | - | - | - | - |
| 22.04.2026 | 09:47:27.085 | 139,500 G | - | - | - | - |
| 21.04.2026 | 11:36:38.938 | 141,320 BZ | 140 | 19.784,800 | 315,000 | 44.538,550 |
| 21.04.2026 | 11:36:38.938 | 141,320 BZ | 140 | 19.784,800 | 315,000 | 44.538,550 |
| 21.04.2026 | 10:14:27.809 | 141,070 G | - | - | 175,000 | 24.753,750 |
| 21.04.2026 | 10:03:43.387 | 141,450 BZ | 175 | 24.753,750 | 175,000 | 24.753,750 |
| 21.04.2026 | 09:50:11.164 | 141,290 G | - | - | - | - |
| 20.04.2026 | 17:24:27.876 | 141,750 BZ | 65 | 9.213,750 | 215,000 | 30.434,250 |
| 20.04.2026 | 17:24:27.876 | 141,750 BZ | 65 | 9.213,750 | 215,000 | 30.434,250 |
| 20.04.2026 | 12:15:20.877 | 141,470 BZ | 150 | 21.220,500 | 150,000 | 21.220,500 |
| 20.04.2026 | 08:51:22.241 | 140,910 G | - | - | - | - |
| 17.04.2026 | 16:28:30.357 | 142,930 BZ | 525 | 75.038,250 | 525,000 | 75.038,250 |
| 17.04.2026 | 08:58:25.850 | 140,060 G | - | - | - | - |
| 16.04.2026 | 09:52:47.487 | 139,990 G | - | - | - | - |
| 16.04.2026 | 09:52:47.487 | 139,990 G | - | - | - | - |
| 15.04.2026 | 08:58:04.548 | 139,940 G | - | - | - | - |
| 15.04.2026 | 08:58:04.548 | 139,940 G | - | - | - | - |
| 14.04.2026 | 12:18:10.385 | 139,580 BZ | 180 | 25.124,400 | 180,000 | 25.124,400 |
| 14.04.2026 | 12:18:10.385 | 139,580 BZ | 180 | 25.124,400 | 180,000 | 25.124,400 |
| 14.04.2026 | 09:49:12.584 | 139,100 G | - | - | - | - |
| 13.04.2026 | 08:52:24.146 | 137,230 G | - | - | - | - |
| 13.04.2026 | 08:52:24.146 | 137,230 G | - | - | - | - |
| 10.04.2026 | 12:47:52.193 | 138,980 BZ | 110 | 15.287,800 | 110,000 | 15.287,800 |
| 10.04.2026 | 12:47:52.193 | 138,980 BZ | 110 | 15.287,800 | 110,000 | 15.287,800 |
| 10.04.2026 | 08:52:48.289 | 138,630 G | - | - | - | - |
| 09.04.2026 | 10:09:38.585 | 138,970 G | - | - | - | - |
| 09.04.2026 | 10:09:38.585 | 138,970 G | - | - | - | - |
| 09.04.2026 | 09:52:54.161 | 139,210 G | - | - | - | - |
| 08.04.2026 | 09:38:16.936 | 139,140 G | - | - | - | - |
| 08.04.2026 | 09:38:16.936 | 139,140 G | - | - | - | - |
| 07.04.2026 | 09:59:48.935 | 136,010 G | - | - | - | - |
| 07.04.2026 | 09:59:48.935 | 136,010 G | - | - | - | - |
| 07.04.2026 | 09:55:01.953 | 135,940 G | - | - | - | - |
| 02.04.2026 | 10:29:37.617 | 135,460 G | - | - | - | - |
| 02.04.2026 | 10:29:37.617 | 135,460 G | - | - | - | - |
| 02.04.2026 | 08:41:35.571 | 135,240 G | - | - | - | - |
| 01.04.2026 | 08:48:47.875 | 135,050 G | - | - | - | - |
| 01.04.2026 | 08:48:47.875 | 135,050 G | - | - | - | - |
| 31.03.2026 | 08:47:36.622 | 132,880 G | - | - | - | - |
| 31.03.2026 | 08:47:36.622 | 132,880 G | - | - | - | - |
| 30.03.2026 | 08:51:03.568 | 133,140 G | - | - | - | - |
| 30.03.2026 | 08:51:03.568 | 133,140 G | - | - | - | - |
| 27.03.2026 | 08:54:00.847 | 134,760 G | - | - | - | - |
| 26.03.2026 | 08:53:34.575 | 135,650 G | - | - | - | - |
| 26.03.2026 | 08:53:34.575 | 135,650 G | - | - | - | - |
| 25.03.2026 | 08:48:57.832 | 135,230 G | - | - | - | - |
| 25.03.2026 | 08:48:57.832 | 135,230 G | - | - | - | - |
| 24.03.2026 | 08:53:05.662 | 135,170 G | - | - | - | - |
| 24.03.2026 | 08:53:05.662 | 135,170 G | - | - | - | - |
| 23.03.2026 | 09:39:22.312 | 132,620 BZ | 190 | 25.197,800 | 190,000 | 25.197,800 |
| 23.03.2026 | 09:39:22.312 | 132,620 BZ | 190 | 25.197,800 | 190,000 | 25.197,800 |
| 23.03.2026 | 08:39:46.149 | 131,340 G | - | - | - | - |
| 20.03.2026 | 09:54:06.820 | 136,060 BZ | 37 | 5.034,220 | 74,000 | 10.068,810 |
| 20.03.2026 | 09:54:06.820 | 136,060 BZ | 37 | 5.034,220 | 74,000 | 10.068,810 |
| 20.03.2026 | 09:53:10.157 | 136,070 BZ | 37 | 5.034,590 | 37,000 | 5.034,590 |