MDAX Performance Index/KO/Call [endlos]/VONT
WKN VK0TDF
ISIN DE000VK0TDF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.02.2026 | 09:33:00.316 | 6,780 BZ | 192 | 1.301,760 | 2.901,000 | 19.703,990 |
| 24.02.2026 | 09:33:00.316 | 6,780 BZ | 192 | 1.301,760 | 2.901,000 | 19.703,990 |
| 24.02.2026 | 09:32:00.858 | 6,780 G | - | - | 2.709,000 | 18.402,230 |
| 24.02.2026 | 09:32:00.858 | 6,780 G | - | - | 2.709,000 | 18.402,230 |
| 24.02.2026 | 09:30:23.989 | 6,830 BZ | 440 | 3.005,200 | 2.709,000 | 18.402,230 |
| 24.02.2026 | 09:30:23.989 | 6,830 BZ | 440 | 3.005,200 | 2.709,000 | 18.402,230 |
| 24.02.2026 | 09:08:28.189 | 6,740 G | - | - | 2.269,000 | 15.397,030 |
| 24.02.2026 | 09:08:28.189 | 6,740 G | - | - | 2.269,000 | 15.397,030 |
| 24.02.2026 | 09:03:04.751 | 6,670 G | - | - | 2.269,000 | 15.397,030 |
| 24.02.2026 | 09:03:04.751 | 6,670 G | - | - | 2.269,000 | 15.397,030 |
| 24.02.2026 | 08:59:02.031 | 6,620 BZ | 217 | 1.436,540 | 2.269,000 | 15.397,030 |
| 24.02.2026 | 08:59:02.031 | 6,620 BZ | 217 | 1.436,540 | 2.269,000 | 15.397,030 |
| 24.02.2026 | 08:34:52.442 | 6,870 BZ | 7 | 48,090 | 2.052,000 | 13.960,490 |
| 24.02.2026 | 08:34:52.442 | 6,870 BZ | 7 | 48,090 | 2.052,000 | 13.960,490 |
| 24.02.2026 | 08:24:43.810 | 6,860 BZ | 1.000 | 6.860,000 | 2.045,000 | 13.912,400 |
| 24.02.2026 | 08:24:43.810 | 6,860 BZ | 1.000 | 6.860,000 | 2.045,000 | 13.912,400 |
| 24.02.2026 | 08:12:34.225 | 6,730 G | - | - | 1.045,000 | 7.052,400 |
| 24.02.2026 | 08:12:34.225 | 6,730 G | - | - | 1.045,000 | 7.052,400 |
| 24.02.2026 | 08:00:11.903 | 6,720 BZ | 845 | 5.678,400 | 1.045,000 | 7.052,400 |
| 24.02.2026 | 08:00:11.903 | 6,720 BZ | 845 | 5.678,400 | 1.045,000 | 7.052,400 |
| 24.02.2026 | 08:00:06.061 | 6,870 BZ | 200 | 1.374,000 | 200,000 | 1.374,000 |
| 24.02.2026 | 08:00:06.061 | 6,870 BZ | 200 | 1.374,000 | 200,000 | 1.374,000 |
| 23.02.2026 | 21:54:24.746 | 6,840 G | - | - | 22.905,000 | 160.153,610 |
| 23.02.2026 | 21:54:24.746 | 6,840 G | - | - | 22.905,000 | 160.153,610 |
| 23.02.2026 | 21:42:54.990 | 6,870 BZ | 443 | 3.043,410 | 22.905,000 | 160.153,610 |
| 23.02.2026 | 21:30:49.703 | 6,680 G | - | - | 22.462,000 | 157.110,200 |
| 23.02.2026 | 21:10:38.524 | 6,670 G | - | - | 22.462,000 | 157.110,200 |
| 23.02.2026 | 21:00:33.364 | 6,670 G | - | - | 22.462,000 | 157.110,200 |
| 23.02.2026 | 20:51:02.102 | 6,830 BZ | 732 | 4.999,560 | 22.462,000 | 157.110,200 |
| 23.02.2026 | 20:38:11.314 | 6,830 BZ | 250 | 1.707,500 | 21.730,000 | 152.110,640 |
| 23.02.2026 | 20:30:36.442 | 6,690 G | - | - | 21.480,000 | 150.403,140 |
| 23.02.2026 | 20:10:59.342 | 6,850 BZ | 150 | 1.027,500 | 21.480,000 | 150.403,140 |
| 23.02.2026 | 20:00:42.339 | 6,690 G | - | - | 21.330,000 | 149.375,640 |
| 23.02.2026 | 19:45:23.837 | 6,870 BZ | 100 | 687,000 | 21.330,000 | 149.375,640 |
| 23.02.2026 | 19:30:51.134 | 6,830 G | - | - | 21.230,000 | 148.688,640 |
| 23.02.2026 | 19:09:39.852 | 6,710 G | - | - | 21.230,000 | 148.688,640 |
| 23.02.2026 | 19:00:30.995 | 6,700 G | - | - | 21.230,000 | 148.688,640 |
| 23.02.2026 | 18:47:15.304 | 6,800 BZ | 70 | 476,000 | 21.230,000 | 148.688,640 |
| 23.02.2026 | 18:30:51.723 | 6,680 G | - | - | 21.160,000 | 148.212,640 |
| 23.02.2026 | 18:25:01.627 | 6,840 BZ | 1.000 | 6.840,000 | 21.160,000 | 148.212,640 |
| 23.02.2026 | 18:07:18.015 | 6,710 G | - | - | 20.160,000 | 141.372,640 |
| 23.02.2026 | 18:01:01.531 | 6,720 G | - | - | 20.160,000 | 141.372,640 |
| 23.02.2026 | 17:31:36.216 | 6,690 G | - | - | 20.160,000 | 141.372,640 |
| 23.02.2026 | 17:14:58.902 | 6,720 G | - | - | 20.160,000 | 141.372,640 |
| 23.02.2026 | 17:09:16.981 | 6,750 BZ | 600 | 4.050,000 | 20.160,000 | 141.372,640 |
| 23.02.2026 | 17:00:45.994 | 6,810 G | - | - | 19.560,000 | 137.322,640 |
| 23.02.2026 | 16:31:22.669 | 6,910 G | - | - | 19.560,000 | 137.322,640 |
| 23.02.2026 | 16:31:08.553 | 6,940 BZ | 1.000 | 6.940,000 | 19.560,000 | 137.322,640 |
| 23.02.2026 | 16:31:02.519 | 6,930 BZ | 1.000 | 6.930,000 | 18.560,000 | 130.382,640 |
| 23.02.2026 | 16:22:05.829 | 6,900 BZ | 800 | 5.520,000 | 17.560,000 | 123.452,640 |
| 23.02.2026 | 16:09:28.185 | 6,860 G | - | - | 16.760,000 | 117.932,640 |
| 23.02.2026 | 16:01:02.319 | 6,910 G | - | - | 16.760,000 | 117.932,640 |
| 23.02.2026 | 15:59:27.911 | 6,920 BZ | 30 | 207,600 | 16.760,000 | 117.932,640 |
| 23.02.2026 | 15:45:43.538 | 6,910 BZ | 506 | 3.496,460 | 16.730,000 | 117.725,040 |
| 23.02.2026 | 15:40:22.390 | 6,920 BZ | 12 | 83,040 | 16.224,000 | 114.228,580 |
| 23.02.2026 | 15:40:08.352 | 6,940 BZ | 235 | 1.630,900 | 16.212,000 | 114.145,540 |
| 23.02.2026 | 15:39:34.283 | 6,990 BZ | 80 | 559,200 | 15.977,000 | 112.514,640 |
| 23.02.2026 | 15:38:23.422 | 6,960 G | - | - | 15.897,000 | 111.955,440 |
| 23.02.2026 | 15:30:58.730 | 7,010 G | - | - | 15.897,000 | 111.955,440 |
| 23.02.2026 | 15:26:03.106 | 7,070 BZ | 100 | 707,000 | 15.897,000 | 111.955,440 |
| 23.02.2026 | 15:00:28.038 | 7,110 G | - | - | 15.797,000 | 111.248,440 |
| 23.02.2026 | 14:37:46.958 | 7,140 BZ | 150 | 1.071,000 | 15.797,000 | 111.248,440 |
| 23.02.2026 | 14:31:13.042 | 7,070 G | - | - | 15.647,000 | 110.177,440 |
| 23.02.2026 | 14:14:41.792 | 7,020 G | - | - | 15.647,000 | 110.177,440 |
| 23.02.2026 | 14:03:02.329 | 6,980 G | - | - | 15.647,000 | 110.177,440 |
| 23.02.2026 | 13:51:14.790 | 7,000 BZ | 185 | 1.295,000 | 15.647,000 | 110.177,440 |
| 23.02.2026 | 13:30:44.953 | 7,020 G | - | - | 15.462,000 | 108.882,440 |
| 23.02.2026 | 13:11:40.474 | 7,100 G | - | - | 15.462,000 | 108.882,440 |
| 23.02.2026 | 13:10:48.954 | 7,140 BZ | 300 | 2.142,000 | 15.462,000 | 108.882,440 |
| 23.02.2026 | 13:01:04.010 | 7,090 G | - | - | 15.162,000 | 106.740,440 |
| 23.02.2026 | 12:38:56.454 | 7,120 BZ | 50 | 356,000 | 15.162,000 | 106.740,440 |
| 23.02.2026 | 12:30:31.007 | 7,070 G | - | - | 15.112,000 | 106.384,440 |
| 23.02.2026 | 12:12:03.874 | 7,000 G | - | - | 15.112,000 | 106.384,440 |
| 23.02.2026 | 12:01:21.977 | 6,980 G | - | - | 15.112,000 | 106.384,440 |
| 23.02.2026 | 11:54:49.109 | 6,990 BZ | 220 | 1.537,800 | 15.112,000 | 106.384,440 |
| 23.02.2026 | 11:44:57.985 | 7,010 BZ | 400 | 2.804,000 | 14.892,000 | 104.846,640 |
| 23.02.2026 | 11:42:07.324 | 7,010 BZ | 142 | 995,420 | 14.492,000 | 102.042,640 |
| 23.02.2026 | 11:33:32.519 | 6,980 BZ | 431 | 3.008,380 | 14.350,000 | 101.047,220 |
| 23.02.2026 | 11:30:56.123 | 6,940 G | - | - | 13.919,000 | 98.038,840 |
| 23.02.2026 | 11:26:25.003 | 6,900 BZ | 1.520 | 10.488,000 | 13.919,000 | 98.038,840 |
| 23.02.2026 | 11:20:51.060 | 6,990 BZ | 280 | 1.957,200 | 12.399,000 | 87.550,840 |
| 23.02.2026 | 11:20:30.698 | 7,000 BZ | 500 | 3.500,000 | 12.119,000 | 85.593,640 |
| 23.02.2026 | 11:17:37.615 | 6,990 G | - | - | 11.619,000 | 82.093,640 |
| 23.02.2026 | 11:16:27.966 | 7,000 BZ | 71 | 497,000 | 11.619,000 | 82.093,640 |
| 23.02.2026 | 11:13:14.671 | 7,010 BZ | 500 | 3.505,000 | 11.548,000 | 81.596,640 |
| 23.02.2026 | 11:05:12.322 | 7,040 BZ | 500 | 3.520,000 | 11.048,000 | 78.091,640 |
| 23.02.2026 | 11:04:26.998 | 7,030 BZ | 700 | 4.921,000 | 10.548,000 | 74.571,640 |
| 23.02.2026 | 10:50:58.779 | 7,090 BZ | 425 | 3.013,250 | 9.848,000 | 69.650,640 |
| 23.02.2026 | 10:30:56.837 | 7,140 G | - | - | 9.423,000 | 66.637,390 |
| 23.02.2026 | 10:26:59.243 | 7,160 BZ | 200 | 1.432,000 | 9.423,000 | 66.637,390 |
| 23.02.2026 | 10:10:25.493 | 7,140 BZ | 281 | 2.006,340 | 9.223,000 | 65.205,390 |
| 23.02.2026 | 10:05:05.497 | 7,110 G | - | - | 8.942,000 | 63.199,050 |
| 23.02.2026 | 10:01:18.745 | 7,150 G | - | - | 8.942,000 | 63.199,050 |
| 23.02.2026 | 09:46:27.598 | 7,020 G | - | - | 8.942,000 | 63.199,050 |
| 23.02.2026 | 09:43:58.982 | 7,040 BZ | 300 | 2.112,000 | 8.942,000 | 63.199,050 |
| 23.02.2026 | 09:42:15.152 | 7,050 BZ | 75 | 528,750 | 8.642,000 | 61.087,050 |
| 23.02.2026 | 09:41:52.145 | 7,050 BZ | 400 | 2.820,000 | 8.567,000 | 60.558,300 |
| 23.02.2026 | 09:40:37.846 | 7,060 BZ | 280 | 1.976,800 | 8.167,000 | 57.738,300 |
| 23.02.2026 | 09:39:03.655 | 7,060 BZ | 50 | 353,000 | 7.887,000 | 55.761,500 |
| 23.02.2026 | 09:37:19.541 | 7,070 BZ | 111 | 784,770 | 7.837,000 | 55.408,500 |