Netflix Inc./OS/Call [1125]/VONT
WKN VK38DH
ISIN DE000VK38DH9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21:54:05.125 | 1,950 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 21:54:05.125 | 1,950 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 21:30:06.506 | 1,970 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 21:00:06.416 | 1,980 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 20:30:09.581 | 1,990 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 20:00:10.330 | 1,980 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 19:30:10.572 | 2,000 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 19:00:08.717 | 2,010 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 18:30:11.304 | 2,000 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 18:00:29.258 | 1,970 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 17:30:04.872 | 1,970 G | - | - | 12.300,000 | 25.739,000 |
| 24.10.2025 | 17:27:37.530 | 1,970 BZ | 250 | 492,500 | 12.300,000 | 25.739,000 |
| 24.10.2025 | 17:00:03.343 | 1,980 G | - | - | 12.050,000 | 25.246,500 |
| 24.10.2025 | 16:57:17.596 | 2,000 BZ | 2.250 | 4.500,000 | 12.050,000 | 25.246,500 |
| 24.10.2025 | 16:30:03.912 | 2,050 G | - | - | 9.800,000 | 20.746,500 |
| 24.10.2025 | 16:25:47.373 | 2,040 BZ | 500 | 1.020,000 | 9.800,000 | 20.746,500 |
| 24.10.2025 | 16:00:04.445 | 2,030 G | - | - | 9.300,000 | 19.726,500 |
| 24.10.2025 | 15:04:12.046 | 2,120 BZ | 5.000 | 10.600,000 | 9.300,000 | 19.726,500 |
| 24.10.2025 | 15:00:24.178 | 2,120 G | - | - | 4.300,000 | 9.126,500 |
| 24.10.2025 | 14:40:49.897 | 2,150 BZ | 300 | 645,000 | 4.300,000 | 9.126,500 |
| 24.10.2025 | 14:30:27.236 | 2,130 G | - | - | 4.000,000 | 8.481,500 |
| 24.10.2025 | 14:01:06.058 | 2,120 G | - | - | 4.000,000 | 8.481,500 |
| 24.10.2025 | 13:53:16.333 | 2,120 BZ | 3.000 | 6.360,000 | 4.000,000 | 8.481,500 |
| 24.10.2025 | 13:30:47.291 | 2,110 G | - | - | 1.000,000 | 2.121,500 |
| 24.10.2025 | 13:14:26.562 | 2,110 BZ | 300 | 633,000 | 1.000,000 | 2.121,500 |
| 24.10.2025 | 13:03:18.176 | 2,120 G | - | - | 700,000 | 1.488,500 |
| 24.10.2025 | 12:52:19.148 | 2,130 BZ | 50 | 106,500 | 700,000 | 1.488,500 |
| 24.10.2025 | 12:52:11.564 | 2,130 BZ | 400 | 852,000 | 650,000 | 1.382,000 |
| 24.10.2025 | 12:30:13.983 | 2,120 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 12:00:26.184 | 2,130 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 11:30:19.675 | 2,120 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 11:01:02.995 | 2,120 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 10:30:34.761 | 2,110 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 10:00:43.900 | 2,110 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 09:31:44.928 | 2,100 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 09:24:24.428 | 2,090 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 09:00:39.044 | 2,070 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 08:30:51.961 | 2,090 G | - | - | 250,000 | 530,000 |
| 24.10.2025 | 08:10:01.140 | 2,120 BZ | 250 | 530,000 | 250,000 | 530,000 |
| 24.10.2025 | 08:00:34.467 | 2,110 G | - | - | - | - |
| 23.10.2025 | 21:54:24.841 | 2,110 G | - | - | 11.166,000 | 23.716,310 |
| 23.10.2025 | 21:54:24.841 | 2,110 G | - | - | 11.166,000 | 23.716,310 |
| 23.10.2025 | 21:30:34.515 | 2,120 G | - | - | 11.166,000 | 23.716,310 |
| 23.10.2025 | 21:00:41.007 | 2,120 G | - | - | 11.166,000 | 23.716,310 |
| 23.10.2025 | 20:30:36.670 | 2,120 G | - | - | 11.166,000 | 23.716,310 |
| 23.10.2025 | 20:14:45.302 | 2,120 BZ | 473 | 1.002,760 | 11.166,000 | 23.716,310 |
| 23.10.2025 | 20:00:36.584 | 2,100 G | - | - | 10.693,000 | 22.713,550 |
| 23.10.2025 | 19:30:35.266 | 2,090 G | - | - | 10.693,000 | 22.713,550 |
| 23.10.2025 | 19:00:37.195 | 2,100 G | - | - | 10.693,000 | 22.713,550 |
| 23.10.2025 | 18:30:35.269 | 2,070 G | - | - | 10.693,000 | 22.713,550 |
| 23.10.2025 | 18:30:05.069 | 2,070 BZ | 1.600 | 3.312,000 | 10.693,000 | 22.713,550 |
| 23.10.2025 | 18:28:25.703 | 2,070 BZ | 150 | 310,500 | 9.093,000 | 19.401,550 |
| 23.10.2025 | 18:08:16.105 | 2,040 BZ | 1.000 | 2.040,000 | 8.943,000 | 19.091,050 |
| 23.10.2025 | 18:01:31.412 | 2,010 G | - | - | 7.943,000 | 17.051,050 |
| 23.10.2025 | 17:32:16.616 | 2,050 BZ | 500 | 1.025,000 | 7.943,000 | 17.051,050 |
| 23.10.2025 | 17:30:30.218 | 2,040 G | - | - | 7.443,000 | 16.026,050 |
| 23.10.2025 | 17:00:41.496 | 2,090 G | - | - | 7.443,000 | 16.026,050 |
| 23.10.2025 | 16:51:53.068 | 2,100 BZ | 2.360 | 4.956,000 | 7.443,000 | 16.026,050 |
| 23.10.2025 | 16:31:02.113 | 2,090 G | - | - | 5.083,000 | 11.070,050 |
| 23.10.2025 | 16:00:31.160 | 2,090 G | - | - | 5.083,000 | 11.070,050 |
| 23.10.2025 | 15:55:11.242 | 2,120 BZ | 400 | 848,000 | 5.083,000 | 11.070,050 |
| 23.10.2025 | 15:16:54.772 | 2,150 BZ | 790 | 1.698,500 | 4.683,000 | 10.222,050 |
| 23.10.2025 | 15:09:54.355 | 2,170 BZ | 740 | 1.605,800 | 3.893,000 | 8.523,550 |
| 23.10.2025 | 15:00:33.356 | 2,150 G | - | - | 3.153,000 | 6.917,750 |
| 23.10.2025 | 14:43:36.672 | 2,160 BZ | 300 | 648,000 | 3.153,000 | 6.917,750 |
| 23.10.2025 | 14:30:29.884 | 2,160 G | - | - | 2.853,000 | 6.269,750 |
| 23.10.2025 | 14:00:46.044 | 2,170 G | - | - | 2.853,000 | 6.269,750 |
| 23.10.2025 | 13:58:31.979 | 2,180 BZ | 220 | 479,600 | 2.853,000 | 6.269,750 |
| 23.10.2025 | 13:30:20.349 | 2,180 G | - | - | 2.633,000 | 5.790,150 |
| 23.10.2025 | 13:26:25.764 | 2,180 BZ | 319 | 695,420 | 2.633,000 | 5.790,150 |
| 23.10.2025 | 13:00:53.839 | 2,190 G | - | - | 2.314,000 | 5.094,730 |
| 23.10.2025 | 12:52:21.972 | 2,210 BZ | 255 | 563,550 | 2.314,000 | 5.094,730 |
| 23.10.2025 | 12:30:30.155 | 2,210 G | - | - | 2.059,000 | 4.531,180 |
| 23.10.2025 | 12:00:59.466 | 2,220 G | - | - | 2.059,000 | 4.531,180 |
| 23.10.2025 | 11:51:37.533 | 2,220 BZ | 200 | 444,000 | 2.059,000 | 4.531,180 |
| 23.10.2025 | 11:50:09.841 | 2,220 BZ | 654 | 1.451,880 | 1.859,000 | 4.087,180 |
| 23.10.2025 | 11:30:44.910 | 2,200 G | - | - | 1.205,000 | 2.635,300 |
| 23.10.2025 | 11:07:27.181 | 2,210 BZ | 180 | 397,800 | 1.205,000 | 2.635,300 |
| 23.10.2025 | 11:03:10.569 | 2,210 G | - | - | 1.025,000 | 2.237,500 |
| 23.10.2025 | 10:31:19.441 | 2,200 G | - | - | 1.025,000 | 2.237,500 |
| 23.10.2025 | 10:01:57.920 | 2,200 G | - | - | 1.025,000 | 2.237,500 |
| 23.10.2025 | 09:40:06.523 | 2,200 G | - | - | 1.025,000 | 2.237,500 |
| 23.10.2025 | 09:30:09.282 | 2,200 G | - | - | 1.025,000 | 2.237,500 |
| 23.10.2025 | 09:13:32.330 | 2,210 BZ | 100 | 221,000 | 1.025,000 | 2.237,500 |
| 23.10.2025 | 09:00:06.812 | 2,190 G | - | - | 925,000 | 2.016,500 |
| 23.10.2025 | 08:29:04.645 | 2,180 BZ | 925 | 2.016,500 | 925,000 | 2.016,500 |
| 23.10.2025 | 08:00:35.565 | 2,160 G | - | - | - | - |
| 22.10.2025 | 21:54:23.599 | 2,120 G | - | - | 109.632,000 | 254.876,630 |
| 22.10.2025 | 21:54:23.599 | 2,120 G | - | - | 109.632,000 | 254.876,630 |
| 22.10.2025 | 21:51:01.770 | 2,140 BZ | 1.750 | 3.745,000 | 109.632,000 | 254.876,630 |
| 22.10.2025 | 21:35:18.322 | 2,150 BZ | 1.000 | 2.150,000 | 107.882,000 | 251.131,630 |
| 22.10.2025 | 21:30:30.596 | 2,120 G | - | - | 106.882,000 | 248.981,630 |
| 22.10.2025 | 21:26:52.581 | 2,130 BZ | 2.000 | 4.260,000 | 106.882,000 | 248.981,630 |
| 22.10.2025 | 21:00:35.017 | 2,150 G | - | - | 104.882,000 | 244.721,630 |
| 22.10.2025 | 20:54:59.163 | 2,160 BZ | 300 | 648,000 | 104.882,000 | 244.721,630 |
| 22.10.2025 | 20:32:23.451 | 2,190 BZ | 300 | 657,000 | 104.582,000 | 244.073,630 |
| 22.10.2025 | 20:30:29.401 | 2,190 G | - | - | 104.282,000 | 243.416,630 |
| 22.10.2025 | 20:00:34.576 | 2,140 G | - | - | 104.282,000 | 243.416,630 |
| 22.10.2025 | 19:30:32.074 | 2,120 G | - | - | 104.282,000 | 243.416,630 |
| 22.10.2025 | 19:09:09.681 | 2,100 BZ | 300 | 630,000 | 104.282,000 | 243.416,630 |