Russell 2000 Index/KO/Call [endlos]/VONT
WKN VK2U29
ISIN DE000VK2U295
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.01.2026 | 21:54:41.059 | 5,250 G | - | - | 52.030,000 | 274.404,290 |
| 16.01.2026 | 21:54:41.059 | 5,250 G | - | - | 52.030,000 | 274.404,290 |
| 16.01.2026 | 21:30:59.556 | 5,250 G | - | - | 52.030,000 | 274.404,290 |
| 16.01.2026 | 21:02:52.783 | 5,280 G | - | - | 52.030,000 | 274.404,290 |
| 16.01.2026 | 20:52:18.558 | 5,280 G | - | - | 52.030,000 | 274.404,290 |
| 16.01.2026 | 20:35:41.928 | 5,290 BZ | 300 | 1.587,000 | 52.030,000 | 274.404,290 |
| 16.01.2026 | 20:32:12.428 | 5,270 BZ | 125 | 658,750 | 51.730,000 | 272.817,290 |
| 16.01.2026 | 20:31:15.377 | 5,280 G | - | - | 51.605,000 | 272.158,540 |
| 16.01.2026 | 20:24:25.329 | 5,290 BZ | 125 | 661,250 | 51.605,000 | 272.158,540 |
| 16.01.2026 | 20:21:27.258 | 5,290 BZ | 125 | 661,250 | 51.480,000 | 271.497,290 |
| 16.01.2026 | 20:02:23.508 | 5,330 G | - | - | 51.355,000 | 270.836,040 |
| 16.01.2026 | 19:53:45.472 | 5,330 BZ | 2.500 | 13.325,000 | 51.355,000 | 270.836,040 |
| 16.01.2026 | 19:52:07.739 | 5,320 G | - | - | 48.855,000 | 257.511,040 |
| 16.01.2026 | 19:31:06.176 | 5,360 G | - | - | 48.855,000 | 257.511,040 |
| 16.01.2026 | 19:27:17.252 | 5,360 BZ | 100 | 536,000 | 48.855,000 | 257.511,040 |
| 16.01.2026 | 19:21:20.181 | 5,350 BZ | 374 | 2.000,900 | 48.755,000 | 256.975,040 |
| 16.01.2026 | 19:19:26.714 | 5,360 BZ | 374 | 2.004,640 | 48.381,000 | 254.974,140 |
| 16.01.2026 | 19:08:14.228 | 5,340 BZ | 50 | 267,000 | 48.007,000 | 252.969,500 |
| 16.01.2026 | 19:02:21.167 | 5,330 G | - | - | 47.957,000 | 252.702,500 |
| 16.01.2026 | 18:52:11.085 | 5,310 G | - | - | 47.957,000 | 252.702,500 |
| 16.01.2026 | 18:34:23.490 | 5,320 BZ | 1.300 | 6.916,000 | 47.957,000 | 252.702,500 |
| 16.01.2026 | 18:31:00.901 | 5,310 G | - | - | 46.657,000 | 245.786,500 |
| 16.01.2026 | 18:26:37.633 | 5,300 BZ | 2.000 | 10.600,000 | 46.657,000 | 245.786,500 |
| 16.01.2026 | 18:16:45.521 | 5,290 BZ | 1 | 5,290 | 44.657,000 | 235.186,500 |
| 16.01.2026 | 18:16:03.623 | 5,290 BZ | 1 | 5,290 | 44.656,000 | 235.181,210 |
| 16.01.2026 | 18:03:47.534 | 5,300 G | - | - | 44.655,000 | 235.175,920 |
| 16.01.2026 | 17:54:09.708 | 5,320 G | - | - | 44.655,000 | 235.175,920 |
| 16.01.2026 | 17:45:32.946 | 5,350 BZ | 3.600 | 19.260,000 | 44.655,000 | 235.175,920 |
| 16.01.2026 | 17:39:55.485 | 5,340 BZ | 175 | 934,500 | 41.055,000 | 215.915,920 |
| 16.01.2026 | 17:30:52.335 | 5,310 BZ | 1.100 | 5.841,000 | 40.880,000 | 214.981,420 |
| 16.01.2026 | 17:30:44.964 | 5,310 G | - | - | 39.780,000 | 209.140,420 |
| 16.01.2026 | 17:02:46.760 | 5,250 G | - | - | 39.780,000 | 209.140,420 |
| 16.01.2026 | 16:59:26.803 | 5,240 BZ | 250 | 1.310,000 | 39.780,000 | 209.140,420 |
| 16.01.2026 | 16:57:13.897 | 5,220 BZ | 250 | 1.305,000 | 39.530,000 | 207.830,420 |
| 16.01.2026 | 16:54:27.811 | 5,220 G | - | - | 39.280,000 | 206.525,420 |
| 16.01.2026 | 16:35:12.908 | 5,170 BZ | 450 | 2.326,500 | 39.280,000 | 206.525,420 |
| 16.01.2026 | 16:31:38.606 | 5,240 G | - | - | 38.830,000 | 204.198,920 |
| 16.01.2026 | 16:26:03.066 | 5,260 BZ | 450 | 2.367,000 | 38.830,000 | 204.198,920 |
| 16.01.2026 | 16:16:59.857 | 5,280 BZ | 90 | 475,200 | 38.380,000 | 201.831,920 |
| 16.01.2026 | 16:16:22.911 | 5,270 BZ | 90 | 474,300 | 38.290,000 | 201.356,720 |
| 16.01.2026 | 16:01:48.290 | 5,210 G | - | - | 38.200,000 | 200.882,420 |
| 16.01.2026 | 15:47:56.747 | 5,260 BZ | 155 | 815,300 | 38.200,000 | 200.882,420 |
| 16.01.2026 | 15:39:32.152 | 5,180 BZ | 656 | 3.398,080 | 38.045,000 | 200.067,120 |
| 16.01.2026 | 15:39:17.853 | 5,170 BZ | 656 | 3.391,520 | 37.389,000 | 196.669,040 |
| 16.01.2026 | 15:34:07.096 | 5,210 G | - | - | 36.733,000 | 193.277,520 |
| 16.01.2026 | 15:33:50.344 | 5,200 BZ | 8.520 | 44.304,000 | 36.733,000 | 193.277,520 |
| 16.01.2026 | 15:14:40.230 | 5,230 BZ | 2.000 | 10.460,000 | 28.213,000 | 148.973,520 |
| 16.01.2026 | 15:11:59.831 | 5,240 BZ | 2.000 | 10.480,000 | 26.213,000 | 138.513,520 |
| 16.01.2026 | 15:01:35.197 | 5,230 G | - | - | 24.213,000 | 128.033,520 |
| 16.01.2026 | 15:00:45.681 | 5,230 BZ | 80 | 418,400 | 24.213,000 | 128.033,520 |
| 16.01.2026 | 14:55:26.264 | 5,220 G | - | - | 24.133,000 | 127.615,120 |
| 16.01.2026 | 14:30:53.672 | 5,240 G | - | - | 24.133,000 | 127.615,120 |
| 16.01.2026 | 14:29:27.773 | 5,240 BZ | 8 | 41,920 | 24.133,000 | 127.615,120 |
| 16.01.2026 | 14:13:41.686 | 5,230 BZ | 625 | 3.268,750 | 24.125,000 | 127.573,200 |
| 16.01.2026 | 14:13:23.264 | 5,230 BZ | 625 | 3.268,750 | 23.500,000 | 124.304,450 |
| 16.01.2026 | 13:58:46.513 | 5,240 G | - | - | 22.875,000 | 121.035,700 |
| 16.01.2026 | 13:57:01.150 | 5,240 BZ | 165 | 864,600 | 22.875,000 | 121.035,700 |
| 16.01.2026 | 13:55:44.788 | 5,230 BZ | 165 | 862,950 | 22.710,000 | 120.171,100 |
| 16.01.2026 | 13:45:08.571 | 5,270 BZ | 500 | 2.635,000 | 22.545,000 | 119.308,150 |
| 16.01.2026 | 13:42:09.591 | 5,260 BZ | 500 | 2.630,000 | 22.045,000 | 116.673,150 |
| 16.01.2026 | 13:26:24.035 | 5,260 BZ | 180 | 946,800 | 21.545,000 | 114.043,150 |
| 16.01.2026 | 13:26:12.461 | 5,250 BZ | 180 | 945,000 | 21.365,000 | 113.096,350 |
| 16.01.2026 | 13:00:23.276 | 5,260 G | - | - | 21.185,000 | 112.151,350 |
| 16.01.2026 | 12:57:13.537 | 5,270 BZ | 375 | 1.976,250 | 21.185,000 | 112.151,350 |
| 16.01.2026 | 12:57:02.380 | 5,260 BZ | 375 | 1.972,500 | 20.810,000 | 110.175,100 |
| 16.01.2026 | 12:50:58.989 | 5,280 BZ | 175 | 924,000 | 20.435,000 | 108.202,600 |
| 16.01.2026 | 12:30:11.006 | 5,300 G | - | - | 20.260,000 | 107.278,600 |
| 16.01.2026 | 12:21:11.871 | 5,300 BZ | 150 | 795,000 | 20.260,000 | 107.278,600 |
| 16.01.2026 | 12:21:07.075 | 5,290 BZ | 150 | 793,500 | 20.110,000 | 106.483,600 |
| 16.01.2026 | 12:06:24.386 | 5,300 BZ | 100 | 530,000 | 19.960,000 | 105.690,100 |
| 16.01.2026 | 12:04:36.429 | 5,290 BZ | 100 | 529,000 | 19.860,000 | 105.160,100 |
| 16.01.2026 | 11:57:59.644 | 5,290 G | - | - | 19.760,000 | 104.631,100 |
| 16.01.2026 | 11:53:22.290 | 5,290 BZ | 250 | 1.322,500 | 19.760,000 | 104.631,100 |
| 16.01.2026 | 11:45:04.530 | 5,300 BZ | 250 | 1.325,000 | 19.510,000 | 103.308,600 |
| 16.01.2026 | 11:37:18.385 | 5,310 BZ | 100 | 531,000 | 19.260,000 | 101.983,600 |
| 16.01.2026 | 11:36:04.749 | 5,300 BZ | 100 | 530,000 | 19.160,000 | 101.452,600 |
| 16.01.2026 | 11:30:49.906 | 5,300 G | - | - | 19.060,000 | 100.922,600 |
| 16.01.2026 | 11:17:31.229 | 5,300 BZ | 200 | 1.060,000 | 19.060,000 | 100.922,600 |
| 16.01.2026 | 11:17:27.020 | 5,300 BZ | 200 | 1.060,000 | 18.860,000 | 99.862,600 |
| 16.01.2026 | 11:04:57.322 | 5,300 BZ | 250 | 1.325,000 | 18.660,000 | 98.802,600 |
| 16.01.2026 | 11:01:50.092 | 5,300 BZ | 135 | 715,500 | 18.410,000 | 97.477,600 |
| 16.01.2026 | 11:00:57.026 | 5,300 BZ | 205 | 1.086,500 | 18.275,000 | 96.762,100 |
| 16.01.2026 | 10:50:17.989 | 5,300 BZ | 100 | 530,000 | 18.070,000 | 95.675,600 |
| 16.01.2026 | 10:46:08.351 | 5,300 BZ | 600 | 3.180,000 | 17.970,000 | 95.145,600 |
| 16.01.2026 | 10:45:45.429 | 5,290 BZ | 600 | 3.174,000 | 17.370,000 | 91.965,600 |
| 16.01.2026 | 10:43:29.913 | 5,300 BZ | 3.000 | 15.900,000 | 16.770,000 | 88.791,600 |
| 16.01.2026 | 10:38:39.960 | 5,290 BZ | 500 | 2.645,000 | 13.770,000 | 72.891,600 |
| 16.01.2026 | 10:38:31.658 | 5,290 BZ | 2.500 | 13.225,000 | 13.270,000 | 70.246,600 |
| 16.01.2026 | 10:31:15.026 | 5,290 G | - | - | 10.770,000 | 57.021,600 |
| 16.01.2026 | 10:29:25.041 | 5,300 BZ | 140 | 742,000 | 10.770,000 | 57.021,600 |
| 16.01.2026 | 10:24:44.838 | 5,300 BZ | 220 | 1.166,000 | 10.630,000 | 56.279,600 |
| 16.01.2026 | 10:16:41.532 | 5,290 BZ | 220 | 1.163,800 | 10.410,000 | 55.113,600 |
| 16.01.2026 | 10:05:53.042 | 5,310 BZ | 100 | 531,000 | 10.190,000 | 53.949,800 |
| 16.01.2026 | 10:04:55.725 | 5,300 BZ | 100 | 530,000 | 10.090,000 | 53.418,800 |
| 16.01.2026 | 10:02:46.867 | 5,300 G | - | - | 9.990,000 | 52.888,800 |
| 16.01.2026 | 09:56:23.254 | 5,300 BZ | 570 | 3.021,000 | 9.990,000 | 52.888,800 |
| 16.01.2026 | 09:52:43.739 | 5,290 BZ | 125 | 661,250 | 9.420,000 | 49.867,800 |
| 16.01.2026 | 09:46:59.426 | 5,290 G | - | - | 9.295,000 | 49.206,550 |
| 16.01.2026 | 09:38:03.548 | 5,290 BZ | 125 | 661,250 | 9.295,000 | 49.206,550 |
| 16.01.2026 | 09:30:48.618 | 5,310 G | - | - | 9.170,000 | 48.545,300 |