Intel Corp./OS/Call [75]/VONT
WKN VJ8M1R
ISIN DE000VJ8M1R1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 12:00:04.437 | 4,970 G | - | - | 7.000,000 | 35.610,000 |
| 23.04.2026 | 11:00:12.067 | 4,910 G | - | - | 7.000,000 | 35.610,000 |
| 23.04.2026 | 09:28:17.489 | 5,200 G | - | - | 7.000,000 | 35.610,000 |
| 23.04.2026 | 09:00:10.110 | 5,130 G | - | - | 7.000,000 | 35.610,000 |
| 23.04.2026 | 08:10:52.514 | 5,070 BZ | 1.000 | 5.070,000 | 7.000,000 | 35.610,000 |
| 23.04.2026 | 08:05:04.703 | 5,090 BZ | 6.000 | 30.540,000 | 6.000,000 | 30.540,000 |
| 22.04.2026 | 21:54:09.233 | 4,730 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 21:54:09.233 | 4,730 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 21:00:13.488 | 4,660 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 20:00:13.049 | 4,750 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 19:00:08.764 | 4,670 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 18:00:14.752 | 4,890 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 16:00:12.535 | 4,980 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 15:00:12.850 | 5,340 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 14:01:27.152 | 5,390 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 13:00:16.647 | 5,360 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 12:53:54.271 | 5,410 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 12:00:09.940 | 5,440 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 10:00:09.016 | 5,520 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 09:29:27.043 | 5,550 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 09:00:06.420 | 5,420 G | - | - | 500,000 | 2.645,000 |
| 22.04.2026 | 08:00:06.506 | 5,290 BZ | 500 | 2.645,000 | 500,000 | 2.645,000 |
| 21.04.2026 | 21:54:14.273 | 4,950 G | - | - | 641,000 | 3.215,210 |
| 21.04.2026 | 21:54:14.273 | 4,950 G | - | - | 641,000 | 3.215,210 |
| 21.04.2026 | 21:00:26.039 | 5,030 G | - | - | 641,000 | 3.215,210 |
| 21.04.2026 | 20:49:44.916 | 5,010 BZ | 450 | 2.254,500 | 641,000 | 3.215,210 |
| 21.04.2026 | 20:00:28.528 | 5,060 G | - | - | 191,000 | 960,710 |
| 21.04.2026 | 19:00:29.970 | 4,970 G | - | - | 191,000 | 960,710 |
| 21.04.2026 | 18:00:51.738 | 5,180 G | - | - | 191,000 | 960,710 |
| 21.04.2026 | 17:00:25.679 | 5,000 G | - | - | 191,000 | 960,710 |
| 21.04.2026 | 16:36:09.327 | 5,230 BZ | 100 | 523,000 | 191,000 | 960,710 |
| 21.04.2026 | 16:00:29.065 | 5,200 G | - | - | 91,000 | 437,710 |
| 21.04.2026 | 15:00:27.895 | 5,160 G | - | - | 91,000 | 437,710 |
| 21.04.2026 | 14:02:09.575 | 5,160 G | - | - | 91,000 | 437,710 |
| 21.04.2026 | 13:00:52.761 | 5,150 G | - | - | 91,000 | 437,710 |
| 21.04.2026 | 12:00:49.006 | 4,830 G | - | - | 91,000 | 437,710 |
| 21.04.2026 | 11:44:45.978 | 4,810 BZ | 91 | 437,710 | 91,000 | 437,710 |
| 21.04.2026 | 11:02:36.416 | 4,840 G | - | - | - | - |
| 21.04.2026 | 10:02:57.621 | 4,930 G | - | - | - | - |
| 21.04.2026 | 09:38:01.369 | 4,930 G | - | - | - | - |
| 21.04.2026 | 09:01:04.526 | 4,930 G | - | - | - | - |
| 21.04.2026 | 08:02:29.085 | 4,920 G | - | - | - | - |
| 20.04.2026 | 21:54:14.773 | 4,680 G | - | - | 2.320,000 | 11.306,600 |
| 20.04.2026 | 21:54:14.773 | 4,680 G | - | - | 2.320,000 | 11.306,600 |
| 20.04.2026 | 21:00:33.210 | 4,760 G | - | - | 2.320,000 | 11.306,600 |
| 20.04.2026 | 20:00:32.353 | 4,730 G | - | - | 2.320,000 | 11.306,600 |
| 20.04.2026 | 19:00:28.348 | 4,770 G | - | - | 2.320,000 | 11.306,600 |
| 20.04.2026 | 18:08:11.024 | 4,790 BZ | 650 | 3.113,500 | 2.320,000 | 11.306,600 |
| 20.04.2026 | 18:00:50.073 | 4,820 G | - | - | 1.670,000 | 8.193,100 |
| 20.04.2026 | 17:52:52.746 | 4,750 BZ | 1.000 | 4.750,000 | 1.670,000 | 8.193,100 |
| 20.04.2026 | 17:00:29.010 | 4,850 G | - | - | 670,000 | 3.443,100 |
| 20.04.2026 | 16:00:33.811 | 5,010 G | - | - | 670,000 | 3.443,100 |
| 20.04.2026 | 15:49:00.719 | 4,930 BZ | 470 | 2.317,100 | 670,000 | 3.443,100 |
| 20.04.2026 | 15:00:51.784 | 5,740 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 14:03:24.795 | 5,570 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 13:30:37.281 | 5,550 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 13:01:07.737 | 5,690 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 12:30:28.725 | 5,700 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 12:01:00.064 | 5,680 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 11:30:50.398 | 5,640 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 11:03:33.494 | 5,820 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 10:31:11.085 | 5,760 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 10:03:37.698 | 5,720 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 09:33:20.657 | 5,780 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 09:25:02.800 | 5,910 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 09:01:27.618 | 5,880 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 08:31:43.253 | 5,810 G | - | - | 200,000 | 1.126,000 |
| 20.04.2026 | 08:10:41.464 | 5,630 BZ | 200 | 1.126,000 | 200,000 | 1.126,000 |
| 20.04.2026 | 08:02:09.752 | 5,560 G | - | - | - | - |
| 17.04.2026 | 21:54:15.544 | 6,020 G | - | - | 2.531,000 | 15.800,100 |
| 17.04.2026 | 21:54:15.544 | 6,020 G | - | - | 2.531,000 | 15.800,100 |
| 17.04.2026 | 21:30:16.921 | 5,820 G | - | - | 2.531,000 | 15.800,100 |
| 17.04.2026 | 21:00:19.311 | 5,810 G | - | - | 2.531,000 | 15.800,100 |
| 17.04.2026 | 20:30:15.155 | 5,810 G | - | - | 2.531,000 | 15.800,100 |
| 17.04.2026 | 20:13:03.918 | 5,880 BZ | 195 | 1.146,600 | 2.531,000 | 15.800,100 |
| 17.04.2026 | 20:00:16.233 | 6,060 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 19:30:20.525 | 6,070 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 19:00:22.713 | 6,160 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 18:30:14.607 | 6,340 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 18:00:43.037 | 6,160 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 17:30:26.471 | 6,730 G | - | - | 2.336,000 | 14.653,500 |
| 17.04.2026 | 17:17:10.212 | 6,750 BZ | 450 | 3.037,500 | 2.336,000 | 14.653,500 |
| 17.04.2026 | 17:00:19.259 | 6,450 G | - | - | 1.886,000 | 11.616,000 |
| 17.04.2026 | 16:30:33.596 | 6,470 G | - | - | 1.886,000 | 11.616,000 |
| 17.04.2026 | 15:30:39.341 | 6,040 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 15:00:38.848 | 6,270 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 14:31:37.110 | 6,120 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 14:02:33.692 | 6,100 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 13:30:27.815 | 6,130 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 13:00:19.886 | 6,140 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 12:30:08.378 | 6,130 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 12:00:10.788 | 6,190 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 11:30:09.435 | 6,140 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 11:00:18.565 | 6,100 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 10:30:09.757 | 5,960 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 09:43:17.774 | 6,110 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 09:32:54.718 | 6,120 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 09:01:54.309 | 6,060 G | - | - | 1.666,000 | 10.247,600 |
| 17.04.2026 | 08:54:00.559 | 6,100 BZ | 166 | 1.012,600 | 1.666,000 | 10.247,600 |
| 17.04.2026 | 08:31:51.153 | 6,070 G | - | - | 1.500,000 | 9.235,000 |