Airbus SE/OS/Call [170]/VONT
WKN VJ7AFA
ISIN DE000VJ7AFA7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.03.2026 | 21:09:38.049 | 0,260 BZ | 10.000 | 2.600,000 | 1.916.715,000 | 459.609,566 |
| 04.03.2026 | 21:09:38.049 | 0,260 BZ | 10.000 | 2.600,000 | 1.916.715,000 | 459.609,566 |
| 04.03.2026 | 19:45:25.972 | 0,260 BZ | 2.500 | 650,000 | 1.906.715,000 | 457.009,566 |
| 04.03.2026 | 18:59:43.623 | 0,238 BZ | 1.000 | 238,000 | 1.904.215,000 | 456.359,566 |
| 04.03.2026 | 18:59:40.251 | 0,239 BZ | 1.000 | 239,000 | 1.903.215,000 | 456.121,566 |
| 04.03.2026 | 18:55:34.353 | 0,240 BZ | 410 | 98,400 | 1.902.215,000 | 455.882,566 |
| 04.03.2026 | 18:47:39.507 | 0,240 BZ | 4.400 | 1.056,000 | 1.901.805,000 | 455.784,166 |
| 04.03.2026 | 18:47:12.252 | 0,240 BZ | 1.300 | 312,000 | 1.897.405,000 | 454.728,166 |
| 04.03.2026 | 18:33:46.712 | 0,240 BZ | 5.001 | 1.200,240 | 1.896.105,000 | 454.416,166 |
| 04.03.2026 | 18:29:00.930 | 0,240 BZ | 5.000 | 1.200,000 | 1.891.104,000 | 453.215,926 |
| 04.03.2026 | 18:19:00.747 | 0,240 BZ | 14.300 | 3.432,000 | 1.886.104,000 | 452.015,926 |
| 04.03.2026 | 18:18:56.244 | 0,240 BZ | 14.300 | 3.432,000 | 1.871.804,000 | 448.583,926 |
| 04.03.2026 | 18:14:14.188 | 0,240 G | - | - | 1.857.504,000 | 445.151,926 |
| 04.03.2026 | 17:58:01.904 | 0,250 BZ | 5.000 | 1.250,000 | 1.857.504,000 | 445.151,926 |
| 04.03.2026 | 17:55:32.846 | 0,240 BZ | 7.700 | 1.848,000 | 1.852.504,000 | 443.901,926 |
| 04.03.2026 | 17:54:24.509 | 0,250 BZ | 5.000 | 1.250,000 | 1.844.804,000 | 442.053,926 |
| 04.03.2026 | 17:49:23.967 | 0,250 BZ | 8.000 | 2.000,000 | 1.839.804,000 | 440.803,926 |
| 04.03.2026 | 17:47:53.265 | 0,250 BZ | 8.000 | 2.000,000 | 1.831.804,000 | 438.803,926 |
| 04.03.2026 | 17:47:49.271 | 0,240 BZ | 8.000 | 1.920,000 | 1.823.804,000 | 436.803,926 |
| 04.03.2026 | 17:47:46.878 | 0,240 BZ | 38.150 | 9.156,000 | 1.815.804,000 | 434.883,926 |
| 04.03.2026 | 17:44:10.856 | 0,245 BZ | 5.000 | 1.225,000 | 1.777.654,000 | 425.727,926 |
| 04.03.2026 | 17:41:09.342 | 0,244 BZ | 400 | 97,600 | 1.772.654,000 | 424.502,926 |
| 04.03.2026 | 17:36:18.583 | 0,242 BZ | 1.200 | 290,400 | 1.772.254,000 | 424.405,326 |
| 04.03.2026 | 17:22:18.391 | 0,240 BZ | 9.500 | 2.280,000 | 1.771.054,000 | 424.114,926 |
| 04.03.2026 | 17:15:04.143 | 0,241 BZ | 1.040 | 250,640 | 1.761.554,000 | 421.834,926 |
| 04.03.2026 | 17:14:56.382 | 0,240 BZ | 1.040 | 249,600 | 1.760.514,000 | 421.584,286 |
| 04.03.2026 | 17:13:19.822 | 0,240 BZ | 2.000 | 480,000 | 1.759.474,000 | 421.334,686 |
| 04.03.2026 | 17:10:21.157 | 0,237 G | - | - | 1.757.474,000 | 420.854,686 |
| 04.03.2026 | 17:07:48.422 | 0,242 BZ | 7.000 | 1.694,000 | 1.757.474,000 | 420.854,686 |
| 04.03.2026 | 17:07:41.299 | 0,242 BZ | 7.000 | 1.694,000 | 1.750.474,000 | 419.160,686 |
| 04.03.2026 | 17:00:39.846 | 0,240 BZ | 6.000 | 1.440,000 | 1.743.474,000 | 417.466,686 |
| 04.03.2026 | 17:00:30.826 | 0,240 BZ | 2.600 | 624,000 | 1.737.474,000 | 416.026,686 |
| 04.03.2026 | 16:53:36.523 | 0,240 BZ | 1.500 | 360,000 | 1.734.874,000 | 415.402,686 |
| 04.03.2026 | 16:46:21.331 | 0,244 BZ | 500 | 122,000 | 1.733.374,000 | 415.042,686 |
| 04.03.2026 | 16:41:28.635 | 0,240 BZ | 85.591 | 20.541,840 | 1.732.874,000 | 414.920,686 |
| 04.03.2026 | 16:41:19.966 | 0,240 G | - | - | 1.647.283,000 | 394.378,846 |
| 04.03.2026 | 16:40:31.380 | 0,250 BZ | 3.500 | 875,000 | 1.647.283,000 | 394.378,846 |
| 04.03.2026 | 16:40:22.600 | 0,245 BZ | 3.500 | 857,500 | 1.643.783,000 | 393.503,846 |
| 04.03.2026 | 16:29:47.327 | 0,240 G | - | - | 1.640.283,000 | 392.646,346 |
| 04.03.2026 | 16:22:13.262 | 0,250 BZ | 5.000 | 1.250,000 | 1.640.283,000 | 392.646,346 |
| 04.03.2026 | 16:15:07.673 | 0,250 BZ | 1.712 | 428,000 | 1.635.283,000 | 391.396,346 |
| 04.03.2026 | 16:04:45.508 | 0,240 G | - | - | 1.633.571,000 | 390.968,346 |
| 04.03.2026 | 15:48:06.084 | 0,240 BZ | 6.600 | 1.584,000 | 1.633.571,000 | 390.968,346 |
| 04.03.2026 | 15:46:04.337 | 0,250 BZ | 1.200 | 300,000 | 1.626.971,000 | 389.384,346 |
| 04.03.2026 | 15:45:58.508 | 0,240 BZ | 1.200 | 288,000 | 1.625.771,000 | 389.084,346 |
| 04.03.2026 | 15:40:15.038 | 0,240 BZ | 60.227 | 14.454,480 | 1.624.571,000 | 388.796,346 |
| 04.03.2026 | 15:40:10.381 | 0,240 G | - | - | 1.564.344,000 | 374.341,866 |
| 04.03.2026 | 15:37:02.141 | 0,243 BZ | 2.000 | 486,000 | 1.564.344,000 | 374.341,866 |
| 04.03.2026 | 15:09:40.414 | 0,241 BZ | 4.200 | 1.012,200 | 1.560.144,000 | 373.323,466 |
| 04.03.2026 | 15:04:32.121 | 0,235 G | - | - | 1.555.944,000 | 372.311,266 |
| 04.03.2026 | 15:01:06.570 | 0,245 BZ | 2.000 | 490,000 | 1.555.944,000 | 372.311,266 |
| 04.03.2026 | 14:56:52.262 | 0,240 BZ | 1.200 | 288,000 | 1.553.944,000 | 371.821,266 |
| 04.03.2026 | 14:55:54.834 | 0,240 BZ | 850 | 204,000 | 1.552.744,000 | 371.533,266 |
| 04.03.2026 | 14:55:48.286 | 0,240 BZ | 45.359 | 10.886,160 | 1.551.894,000 | 371.329,266 |
| 04.03.2026 | 14:49:28.474 | 0,244 BZ | 20.000 | 4.880,000 | 1.506.535,000 | 360.443,106 |
| 04.03.2026 | 14:35:11.876 | 0,240 BZ | 405 | 97,200 | 1.486.535,000 | 355.563,106 |
| 04.03.2026 | 14:31:55.108 | 0,240 BZ | 15 | 3,600 | 1.486.130,000 | 355.465,906 |
| 04.03.2026 | 14:31:43.607 | 0,240 BZ | 37.590 | 9.021,600 | 1.486.115,000 | 355.462,306 |
| 04.03.2026 | 14:28:16.851 | 0,245 BZ | 1.000 | 245,000 | 1.448.525,000 | 346.440,706 |
| 04.03.2026 | 14:18:19.111 | 0,240 BZ | 3.200 | 768,000 | 1.447.525,000 | 346.195,706 |
| 04.03.2026 | 14:18:04.941 | 0,240 BZ | 2.000 | 480,000 | 1.444.325,000 | 345.427,706 |
| 04.03.2026 | 14:17:27.551 | 0,240 BZ | 5.000 | 1.200,000 | 1.442.325,000 | 344.947,706 |
| 04.03.2026 | 14:10:35.860 | 0,240 BZ | 25.350 | 6.084,000 | 1.437.325,000 | 343.747,706 |
| 04.03.2026 | 14:10:23.084 | 0,240 G | - | - | 1.411.975,000 | 337.663,706 |
| 04.03.2026 | 14:05:18.445 | 0,240 G | - | - | 1.411.975,000 | 337.663,706 |
| 04.03.2026 | 13:59:39.183 | 0,240 BZ | 250 | 60,000 | 1.411.975,000 | 337.663,706 |
| 04.03.2026 | 13:56:31.482 | 0,239 BZ | 2.700 | 645,300 | 1.411.725,000 | 337.603,706 |
| 04.03.2026 | 13:55:39.068 | 0,239 BZ | 5.000 | 1.195,000 | 1.409.025,000 | 336.958,406 |
| 04.03.2026 | 13:51:31.508 | 0,239 BZ | 400 | 95,600 | 1.404.025,000 | 335.763,406 |
| 04.03.2026 | 13:46:57.869 | 0,239 BZ | 5.000 | 1.195,000 | 1.403.625,000 | 335.667,806 |
| 04.03.2026 | 13:46:55.440 | 0,238 BZ | 3.000 | 714,000 | 1.398.625,000 | 334.472,806 |
| 04.03.2026 | 13:44:50.049 | 0,239 BZ | 7.500 | 1.792,500 | 1.395.625,000 | 333.758,806 |
| 04.03.2026 | 13:44:16.692 | 0,240 BZ | 3.000 | 720,000 | 1.388.125,000 | 331.966,306 |
| 04.03.2026 | 13:39:08.421 | 0,236 BZ | 5.000 | 1.180,000 | 1.385.125,000 | 331.246,306 |
| 04.03.2026 | 13:38:16.945 | 0,237 BZ | 5.000 | 1.185,000 | 1.380.125,000 | 330.066,306 |
| 04.03.2026 | 13:36:09.516 | 0,236 BZ | 11.000 | 2.596,000 | 1.375.125,000 | 328.881,306 |
| 04.03.2026 | 13:35:24.741 | 0,237 BZ | 500 | 118,500 | 1.364.125,000 | 326.285,306 |
| 04.03.2026 | 13:32:34.462 | 0,237 BZ | 1.100 | 260,700 | 1.363.625,000 | 326.166,806 |
| 04.03.2026 | 13:31:40.998 | 0,238 BZ | 5.000 | 1.190,000 | 1.362.525,000 | 325.906,106 |
| 04.03.2026 | 13:30:07.192 | 0,238 BZ | 7.500 | 1.785,000 | 1.357.525,000 | 324.716,106 |
| 04.03.2026 | 13:28:47.022 | 0,238 BZ | 2.000 | 476,000 | 1.350.025,000 | 322.931,106 |
| 04.03.2026 | 13:28:35.056 | 0,238 BZ | 600 | 142,800 | 1.348.025,000 | 322.455,106 |
| 04.03.2026 | 13:28:03.113 | 0,240 BZ | 400 | 96,000 | 1.347.425,000 | 322.312,306 |
| 04.03.2026 | 13:26:52.627 | 0,240 BZ | 1.000 | 240,000 | 1.347.025,000 | 322.216,306 |
| 04.03.2026 | 13:24:46.038 | 0,237 BZ | 2.500 | 592,500 | 1.346.025,000 | 321.976,306 |
| 04.03.2026 | 13:24:45.171 | 0,238 BZ | 4.000 | 952,000 | 1.343.525,000 | 321.383,806 |
| 04.03.2026 | 13:23:49.533 | 0,238 BZ | 5.000 | 1.190,000 | 1.339.525,000 | 320.431,806 |
| 04.03.2026 | 13:23:18.900 | 0,238 BZ | 8.000 | 1.904,000 | 1.334.525,000 | 319.241,806 |
| 04.03.2026 | 13:22:15.087 | 0,240 BZ | 7.500 | 1.800,000 | 1.326.525,000 | 317.337,806 |
| 04.03.2026 | 13:21:33.094 | 0,238 BZ | 7.500 | 1.785,000 | 1.319.025,000 | 315.537,806 |
| 04.03.2026 | 13:20:58.354 | 0,238 BZ | 1.500 | 357,000 | 1.306.525,000 | 312.562,806 |
| 04.03.2026 | 13:20:05.255 | 0,237 BZ | 5.000 | 1.185,000 | 1.305.025,000 | 312.205,806 |
| 04.03.2026 | 13:18:42.147 | 0,237 BZ | 4.500 | 1.066,500 | 1.300.025,000 | 311.020,806 |
| 04.03.2026 | 13:18:38.004 | 0,237 BZ | 1.041 | 246,717 | 1.295.525,000 | 309.954,306 |
| 04.03.2026 | 13:17:50.295 | 0,238 BZ | 1.500 | 357,000 | 1.294.484,000 | 309.707,589 |
| 04.03.2026 | 13:17:08.663 | 0,239 BZ | 600 | 143,400 | 1.292.984,000 | 309.350,589 |
| 04.03.2026 | 13:15:13.623 | 0,240 BZ | 4.500 | 1.080,000 | 1.292.384,000 | 309.207,189 |
| 04.03.2026 | 13:13:57.680 | 0,240 BZ | 1.000 | 240,000 | 1.287.884,000 | 308.127,189 |
| 04.03.2026 | 13:13:50.147 | 0,240 BZ | 7.000 | 1.680,000 | 1.286.884,000 | 307.887,189 |
| 04.03.2026 | 13:13:08.398 | 0,239 BZ | 9.000 | 2.151,000 | 1.279.884,000 | 306.207,189 |