SAP SE/OS/Call [170]/VONT
WKN VJ7JB2
ISIN DE000VJ7JB29
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.03.2026 | 21:54:09.532 | 0,226 G | - | - | 886.602,000 | 185.449,672 |
| 05.03.2026 | 21:54:09.532 | 0,226 G | - | - | 886.602,000 | 185.449,672 |
| 05.03.2026 | 21:30:10.568 | 0,223 G | - | - | 886.602,000 | 185.449,672 |
| 05.03.2026 | 21:05:15.037 | 0,230 BZ | 1.999 | 459,770 | 886.602,000 | 185.449,672 |
| 05.03.2026 | 21:00:12.987 | 0,230 G | - | - | 884.603,000 | 184.989,902 |
| 05.03.2026 | 20:30:18.355 | 0,224 G | - | - | 884.603,000 | 184.989,902 |
| 05.03.2026 | 20:00:15.880 | 0,221 G | - | - | 884.603,000 | 184.989,902 |
| 05.03.2026 | 19:30:16.290 | 0,221 G | - | - | 884.603,000 | 184.989,902 |
| 05.03.2026 | 19:19:37.294 | 0,232 BZ | 1.000 | 232,000 | 884.603,000 | 184.989,902 |
| 05.03.2026 | 19:07:36.360 | 0,230 BZ | 8.000 | 1.840,000 | 883.603,000 | 184.757,902 |
| 05.03.2026 | 19:00:17.762 | 0,230 G | - | - | 875.603,000 | 182.917,902 |
| 05.03.2026 | 18:30:13.557 | 0,230 G | - | - | 875.603,000 | 182.917,902 |
| 05.03.2026 | 18:15:18.130 | 0,236 BZ | 400 | 94,400 | 875.603,000 | 182.917,902 |
| 05.03.2026 | 18:13:41.144 | 0,237 BZ | 3.400 | 805,800 | 875.203,000 | 182.823,502 |
| 05.03.2026 | 18:07:02.290 | 0,237 BZ | 3.000 | 711,000 | 871.803,000 | 182.017,702 |
| 05.03.2026 | 18:00:28.348 | 0,225 G | - | - | 868.803,000 | 181.306,702 |
| 05.03.2026 | 17:52:54.716 | 0,233 BZ | 3.000 | 699,000 | 868.803,000 | 181.306,702 |
| 05.03.2026 | 17:37:28.006 | 0,221 BZ | 2.000 | 442,000 | 865.803,000 | 180.607,702 |
| 05.03.2026 | 17:30:07.904 | 0,220 G | - | - | 863.803,000 | 180.165,702 |
| 05.03.2026 | 17:21:32.719 | 0,221 BZ | 2.000 | 442,000 | 863.803,000 | 180.165,702 |
| 05.03.2026 | 17:20:02.725 | 0,225 BZ | 1.000 | 225,000 | 861.803,000 | 179.723,702 |
| 05.03.2026 | 17:19:27.597 | 0,225 BZ | 1.000 | 225,000 | 860.803,000 | 179.498,702 |
| 05.03.2026 | 16:45:02.392 | 0,230 BZ | 2.000 | 460,000 | 859.803,000 | 179.273,702 |
| 05.03.2026 | 16:43:10.930 | 0,230 BZ | 10.000 | 2.300,000 | 857.803,000 | 178.813,702 |
| 05.03.2026 | 16:40:46.532 | 0,231 BZ | 6.000 | 1.386,000 | 847.803,000 | 176.513,702 |
| 05.03.2026 | 16:39:32.593 | 0,228 BZ | 1.800 | 410,400 | 841.803,000 | 175.127,702 |
| 05.03.2026 | 16:38:13.713 | 0,227 BZ | 7.000 | 1.589,000 | 840.003,000 | 174.717,302 |
| 05.03.2026 | 16:30:15.618 | 0,220 G | - | - | 833.003,000 | 173.128,302 |
| 05.03.2026 | 16:25:49.745 | 0,229 BZ | 2.000 | 458,000 | 833.003,000 | 173.128,302 |
| 05.03.2026 | 16:25:30.943 | 0,230 BZ | 5.000 | 1.150,000 | 831.003,000 | 172.670,302 |
| 05.03.2026 | 16:22:27.584 | 0,234 BZ | 1.086 | 254,124 | 826.003,000 | 171.520,302 |
| 05.03.2026 | 16:14:33.963 | 0,238 BZ | 4.000 | 952,000 | 824.917,000 | 171.266,178 |
| 05.03.2026 | 15:41:10.547 | 0,230 BZ | 4.000 | 920,000 | 820.917,000 | 170.314,178 |
| 05.03.2026 | 15:34:15.261 | 0,219 BZ | 4.500 | 985,500 | 816.917,000 | 169.394,178 |
| 05.03.2026 | 15:33:10.180 | 0,217 BZ | 6.300 | 1.367,100 | 812.417,000 | 168.408,678 |
| 05.03.2026 | 15:32:24.201 | 0,216 BZ | 2.000 | 432,000 | 806.117,000 | 167.041,578 |
| 05.03.2026 | 15:31:11.744 | 0,213 BZ | 1.400 | 298,200 | 804.117,000 | 166.609,578 |
| 05.03.2026 | 15:31:06.731 | 0,212 BZ | 630 | 133,560 | 802.717,000 | 166.311,378 |
| 05.03.2026 | 15:29:45.318 | 0,207 BZ | 5.000 | 1.035,000 | 802.087,000 | 166.177,818 |
| 05.03.2026 | 15:29:14.420 | 0,207 BZ | 3.600 | 745,200 | 797.087,000 | 165.142,818 |
| 05.03.2026 | 15:29:04.756 | 0,207 BZ | 1.600 | 331,200 | 793.487,000 | 164.397,618 |
| 05.03.2026 | 15:26:45.454 | 0,206 BZ | 6.500 | 1.339,000 | 790.387,000 | 163.755,918 |
| 05.03.2026 | 15:26:41.288 | 0,206 BZ | 1.600 | 329,600 | 783.887,000 | 162.416,918 |
| 05.03.2026 | 15:26:13.656 | 0,206 BZ | 50 | 10,300 | 782.287,000 | 162.087,318 |
| 05.03.2026 | 15:25:43.906 | 0,207 BZ | 3.000 | 621,000 | 782.237,000 | 162.077,018 |
| 05.03.2026 | 15:24:52.094 | 0,206 BZ | 4.203 | 865,818 | 779.237,000 | 161.456,018 |
| 05.03.2026 | 15:23:19.754 | 0,206 BZ | 5.500 | 1.133,000 | 775.034,000 | 160.590,200 |
| 05.03.2026 | 15:23:04.404 | 0,206 BZ | 2.300 | 473,800 | 769.534,000 | 159.457,200 |
| 05.03.2026 | 15:22:17.085 | 0,205 BZ | 6.300 | 1.291,500 | 767.234,000 | 158.983,400 |
| 05.03.2026 | 15:20:16.956 | 0,204 BZ | 2.000 | 408,000 | 760.934,000 | 157.691,900 |
| 05.03.2026 | 15:18:48.909 | 0,204 BZ | 2.000 | 408,000 | 758.934,000 | 157.283,900 |
| 05.03.2026 | 15:18:13.988 | 0,205 BZ | 6.300 | 1.291,500 | 756.934,000 | 156.875,900 |
| 05.03.2026 | 15:17:45.927 | 0,206 BZ | 6.000 | 1.236,000 | 750.634,000 | 155.584,400 |
| 05.03.2026 | 15:16:58.243 | 0,207 BZ | 6.300 | 1.304,100 | 744.634,000 | 154.348,400 |
| 05.03.2026 | 15:16:32.481 | 0,207 BZ | 4.000 | 828,000 | 738.334,000 | 153.044,300 |
| 05.03.2026 | 15:16:32.017 | 0,207 BZ | 2.000 | 414,000 | 734.334,000 | 152.216,300 |
| 05.03.2026 | 15:16:01.368 | 0,206 BZ | 3.000 | 618,000 | 732.334,000 | 151.802,300 |
| 05.03.2026 | 15:15:02.177 | 0,205 BZ | 5.000 | 1.025,000 | 729.334,000 | 151.184,300 |
| 05.03.2026 | 15:13:10.998 | 0,204 BZ | 10.000 | 2.040,000 | 724.334,000 | 150.159,300 |
| 05.03.2026 | 15:12:06.292 | 0,204 BZ | 7.500 | 1.530,000 | 714.334,000 | 148.119,300 |
| 05.03.2026 | 15:11:04.846 | 0,204 BZ | 850 | 173,400 | 706.834,000 | 146.589,300 |
| 05.03.2026 | 15:10:27.637 | 0,205 BZ | 2.045 | 419,225 | 705.984,000 | 146.415,900 |
| 05.03.2026 | 15:09:19.507 | 0,204 BZ | 3.000 | 612,000 | 703.939,000 | 145.996,675 |
| 05.03.2026 | 15:07:36.957 | 0,204 BZ | 2.500 | 510,000 | 695.939,000 | 144.364,675 |
| 05.03.2026 | 15:07:20.624 | 0,205 BZ | 3.800 | 779,000 | 693.439,000 | 143.854,675 |
| 05.03.2026 | 15:07:10.373 | 0,206 BZ | 1.500 | 309,000 | 689.639,000 | 143.075,675 |
| 05.03.2026 | 15:07:07.180 | 0,206 BZ | 3.000 | 618,000 | 688.139,000 | 142.766,675 |
| 05.03.2026 | 15:03:30.895 | 0,205 BZ | 1.000 | 205,000 | 685.139,000 | 142.148,675 |
| 05.03.2026 | 15:02:56.787 | 0,205 BZ | 1.000 | 205,000 | 684.139,000 | 141.943,675 |
| 05.03.2026 | 15:02:52.885 | 0,205 BZ | 600 | 123,000 | 683.139,000 | 141.738,675 |
| 05.03.2026 | 15:01:40.774 | 0,204 BZ | 1.400 | 285,600 | 682.539,000 | 141.615,675 |
| 05.03.2026 | 15:01:00.753 | 0,204 BZ | 8.400 | 1.713,600 | 681.139,000 | 141.330,075 |
| 05.03.2026 | 15:00:25.366 | 0,200 G | - | - | 672.739,000 | 139.616,475 |
| 05.03.2026 | 14:59:16.223 | 0,203 BZ | 10.000 | 2.030,000 | 672.739,000 | 139.616,475 |
| 05.03.2026 | 14:57:05.643 | 0,204 BZ | 1.360 | 277,440 | 662.739,000 | 137.586,475 |
| 05.03.2026 | 14:56:40.828 | 0,204 BZ | 5.000 | 1.020,000 | 661.379,000 | 137.309,035 |
| 05.03.2026 | 14:55:48.525 | 0,204 BZ | 3.600 | 734,400 | 656.379,000 | 136.289,035 |
| 05.03.2026 | 14:55:47.086 | 0,204 BZ | 4.200 | 856,800 | 652.779,000 | 135.554,635 |
| 05.03.2026 | 14:55:42.978 | 0,204 BZ | 3.150 | 642,600 | 648.579,000 | 134.697,835 |
| 05.03.2026 | 14:55:25.003 | 0,204 BZ | 2.500 | 510,000 | 645.429,000 | 134.055,235 |
| 05.03.2026 | 14:54:19.298 | 0,204 BZ | 1.000 | 204,000 | 642.929,000 | 133.545,235 |
| 05.03.2026 | 14:54:14.467 | 0,204 BZ | 3.000 | 612,000 | 641.929,000 | 133.341,235 |
| 05.03.2026 | 14:53:34.397 | 0,205 BZ | 4.200 | 861,000 | 638.929,000 | 132.729,235 |
| 05.03.2026 | 14:53:33.932 | 0,205 BZ | 2.250 | 461,250 | 634.729,000 | 131.868,235 |
| 05.03.2026 | 14:51:57.668 | 0,205 BZ | 4.000 | 820,000 | 632.479,000 | 131.406,985 |
| 05.03.2026 | 14:51:46.572 | 0,205 BZ | 6.300 | 1.291,500 | 628.479,000 | 130.586,985 |
| 05.03.2026 | 14:51:05.870 | 0,205 BZ | 7.000 | 1.435,000 | 622.179,000 | 129.295,485 |
| 05.03.2026 | 14:48:58.240 | 0,205 BZ | 6.500 | 1.332,500 | 615.179,000 | 127.860,485 |
| 05.03.2026 | 14:45:59.270 | 0,207 BZ | 4.000 | 828,000 | 598.679,000 | 124.467,985 |
| 05.03.2026 | 14:45:15.388 | 0,208 BZ | 10.000 | 2.080,000 | 594.679,000 | 123.639,985 |
| 05.03.2026 | 14:43:01.643 | 0,208 BZ | 4.200 | 873,600 | 584.679,000 | 121.559,985 |
| 05.03.2026 | 14:42:02.890 | 0,208 BZ | 4.000 | 832,000 | 580.479,000 | 120.686,385 |
| 05.03.2026 | 14:41:32.059 | 0,208 BZ | 500 | 104,000 | 576.479,000 | 119.854,385 |
| 05.03.2026 | 14:40:54.669 | 0,207 BZ | 1.400 | 289,800 | 575.979,000 | 119.750,385 |
| 05.03.2026 | 14:40:42.991 | 0,208 BZ | 3.500 | 728,000 | 574.579,000 | 119.460,585 |
| 05.03.2026 | 14:39:50.045 | 0,207 BZ | 4.200 | 869,400 | 571.079,000 | 118.732,585 |
| 05.03.2026 | 14:39:43.617 | 0,207 BZ | 4.500 | 931,500 | 566.879,000 | 117.863,185 |
| 05.03.2026 | 14:38:49.236 | 0,208 BZ | 5.000 | 1.040,000 | 562.379,000 | 116.931,685 |
| 05.03.2026 | 14:38:46.371 | 0,208 BZ | 1.400 | 291,200 | 557.379,000 | 115.891,685 |
| 05.03.2026 | 14:37:19.022 | 0,208 BZ | 1.000 | 208,000 | 555.979,000 | 115.600,485 |