Nikkei 225 Stock Average Index/KO/Call [endlos]/VONT
WKN VK709E
ISIN DE000VK709E0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 16:30:23.445 | 10,050 G | - | - | 44.968,000 | 451.522,820 |
| 09.04.2026 | 16:19:03.419 | 10,090 BZ | 250 | 2.522,500 | 44.888,000 | 450.719,620 |
| 09.04.2026 | 16:10:10.520 | 10,140 BZ | 137 | 1.389,180 | 44.638,000 | 448.197,120 |
| 09.04.2026 | 16:00:18.941 | 10,170 G | - | - | 44.501,000 | 446.807,940 |
| 09.04.2026 | 15:49:27.936 | 10,240 BZ | 1.000 | 10.240,000 | 44.501,000 | 446.807,940 |
| 09.04.2026 | 15:40:39.649 | 10,200 BZ | 1 | 10,200 | 43.501,000 | 436.567,940 |
| 09.04.2026 | 15:30:40.977 | 10,140 G | - | - | 43.500,000 | 436.557,740 |
| 09.04.2026 | 15:00:15.678 | 10,130 G | - | - | 43.500,000 | 436.557,740 |
| 09.04.2026 | 14:49:33.302 | 10,140 BZ | 78 | 790,920 | 43.500,000 | 436.557,740 |
| 09.04.2026 | 14:43:43.321 | 10,140 BZ | 100 | 1.014,000 | 43.422,000 | 435.766,820 |
| 09.04.2026 | 14:38:31.512 | 10,150 BZ | 307 | 3.116,050 | 43.322,000 | 434.752,820 |
| 09.04.2026 | 14:30:27.582 | 10,170 G | - | - | 43.015,000 | 431.636,770 |
| 09.04.2026 | 14:01:42.536 | 10,150 G | - | - | 43.015,000 | 431.636,770 |
| 09.04.2026 | 14:01:13.214 | 10,160 BZ | 21 | 213,360 | 43.015,000 | 431.636,770 |
| 09.04.2026 | 13:42:50.967 | 10,130 BZ | 40 | 405,200 | 42.994,000 | 431.423,410 |
| 09.04.2026 | 13:38:08.922 | 10,090 BZ | 200 | 2.018,000 | 42.954,000 | 431.018,210 |
| 09.04.2026 | 13:30:17.927 | 10,070 G | - | - | 42.754,000 | 429.000,210 |
| 09.04.2026 | 13:27:17.869 | 10,070 BZ | 650 | 6.545,500 | 42.754,000 | 429.000,210 |
| 09.04.2026 | 13:24:29.461 | 10,080 BZ | 696 | 7.015,680 | 42.104,000 | 422.454,710 |
| 09.04.2026 | 13:16:31.706 | 10,050 BZ | 50 | 502,500 | 41.408,000 | 415.439,030 |
| 09.04.2026 | 13:16:10.289 | 10,050 BZ | 112 | 1.125,600 | 41.358,000 | 414.936,530 |
| 09.04.2026 | 13:13:48.962 | 10,050 BZ | 200 | 2.010,000 | 41.246,000 | 413.810,930 |
| 09.04.2026 | 13:08:16.103 | 10,070 BZ | 198 | 1.993,860 | 41.046,000 | 411.800,930 |
| 09.04.2026 | 13:07:47.858 | 10,080 BZ | 100 | 1.008,000 | 40.848,000 | 409.807,070 |
| 09.04.2026 | 13:00:32.722 | 10,070 G | - | - | 40.748,000 | 408.799,070 |
| 09.04.2026 | 12:57:14.403 | 10,100 BZ | 1.000 | 10.100,000 | 40.748,000 | 408.799,070 |
| 09.04.2026 | 12:30:16.494 | 10,130 G | - | - | 39.748,000 | 398.699,070 |
| 09.04.2026 | 12:05:59.665 | 10,110 BZ | 100 | 1.011,000 | 39.748,000 | 398.699,070 |
| 09.04.2026 | 12:02:07.860 | 10,140 BZ | 50 | 507,000 | 39.648,000 | 397.688,070 |
| 09.04.2026 | 12:02:05.791 | 10,150 BZ | 98 | 994,700 | 39.598,000 | 397.181,070 |
| 09.04.2026 | 12:01:31.637 | 10,140 BZ | 100 | 1.014,000 | 39.500,000 | 396.186,370 |
| 09.04.2026 | 12:00:34.537 | 10,140 G | - | - | 39.400,000 | 395.172,370 |
| 09.04.2026 | 11:53:29.213 | 10,110 BZ | 990 | 10.008,900 | 39.400,000 | 395.172,370 |
| 09.04.2026 | 11:52:14.798 | 10,100 BZ | 1.485 | 14.998,500 | 38.410,000 | 385.163,470 |
| 09.04.2026 | 11:37:22.147 | 10,090 BZ | 200 | 2.018,000 | 36.925,000 | 370.164,970 |
| 09.04.2026 | 11:34:22.870 | 10,100 BZ | 200 | 2.020,000 | 36.725,000 | 368.146,970 |
| 09.04.2026 | 11:30:31.119 | 10,110 G | - | - | 36.525,000 | 366.126,970 |
| 09.04.2026 | 11:25:25.601 | 10,100 BZ | 50 | 505,000 | 36.525,000 | 366.126,970 |
| 09.04.2026 | 11:21:12.266 | 10,090 BZ | 250 | 2.522,500 | 36.475,000 | 365.621,970 |
| 09.04.2026 | 11:21:07.589 | 10,090 BZ | 996 | 10.049,640 | 36.225,000 | 363.099,470 |
| 09.04.2026 | 11:16:48.729 | 10,090 BZ | 105 | 1.059,450 | 35.229,000 | 353.049,830 |
| 09.04.2026 | 11:15:18.242 | 10,110 BZ | 210 | 2.123,100 | 35.124,000 | 351.990,380 |
| 09.04.2026 | 11:11:43.169 | 10,090 BZ | 105 | 1.059,450 | 34.914,000 | 349.867,280 |
| 09.04.2026 | 11:11:24.673 | 10,080 BZ | 100 | 1.008,000 | 34.809,000 | 348.807,830 |
| 09.04.2026 | 11:10:10.468 | 10,070 BZ | 30 | 302,100 | 34.709,000 | 347.799,830 |
| 09.04.2026 | 11:07:30.186 | 10,050 BZ | 300 | 3.015,000 | 34.679,000 | 347.497,730 |
| 09.04.2026 | 11:06:55.090 | 10,060 BZ | 2.500 | 25.150,000 | 34.379,000 | 344.482,730 |
| 09.04.2026 | 11:03:15.921 | 10,050 BZ | 150 | 1.507,500 | 31.879,000 | 319.332,730 |
| 09.04.2026 | 11:01:59.064 | 10,030 BZ | 118 | 1.183,540 | 31.729,000 | 317.825,230 |
| 09.04.2026 | 11:01:12.814 | 10,020 G | - | - | 31.611,000 | 316.641,690 |
| 09.04.2026 | 10:59:45.287 | 10,040 BZ | 250 | 2.510,000 | 31.611,000 | 316.641,690 |
| 09.04.2026 | 10:56:10.976 | 10,080 BZ | 248 | 2.499,840 | 31.361,000 | 314.131,690 |
| 09.04.2026 | 10:55:37.847 | 10,080 BZ | 200 | 2.016,000 | 31.113,000 | 311.631,850 |
| 09.04.2026 | 10:55:13.387 | 10,070 BZ | 200 | 2.014,000 | 30.913,000 | 309.615,850 |
| 09.04.2026 | 10:54:36.394 | 10,080 BZ | 300 | 3.024,000 | 30.713,000 | 307.601,850 |
| 09.04.2026 | 10:54:13.100 | 10,080 BZ | 40 | 403,200 | 30.413,000 | 304.577,850 |
| 09.04.2026 | 10:53:30.031 | 10,080 BZ | 200 | 2.016,000 | 30.373,000 | 304.174,650 |
| 09.04.2026 | 10:51:14.828 | 10,080 BZ | 500 | 5.040,000 | 30.173,000 | 302.158,650 |
| 09.04.2026 | 10:50:58.674 | 10,080 BZ | 150 | 1.512,000 | 29.673,000 | 297.118,650 |
| 09.04.2026 | 10:48:58.274 | 10,100 BZ | 200 | 2.020,000 | 29.523,000 | 295.606,650 |
| 09.04.2026 | 10:48:53.017 | 10,100 BZ | 118 | 1.191,800 | 29.323,000 | 293.586,650 |
| 09.04.2026 | 10:37:38.288 | 10,070 BZ | 250 | 2.517,500 | 29.205,000 | 292.394,850 |
| 09.04.2026 | 10:37:28.444 | 10,060 BZ | 248 | 2.494,880 | 28.955,000 | 289.877,350 |
| 09.04.2026 | 10:34:50.605 | 10,080 BZ | 300 | 3.024,000 | 28.707,000 | 287.382,470 |
| 09.04.2026 | 10:31:52.006 | 10,060 BZ | 50 | 503,000 | 28.407,000 | 284.358,470 |
| 09.04.2026 | 10:30:32.050 | 10,020 G | - | - | 28.357,000 | 283.855,470 |
| 09.04.2026 | 10:25:37.590 | 10,030 BZ | 3.000 | 30.090,000 | 28.357,000 | 283.855,470 |
| 09.04.2026 | 10:25:24.158 | 10,040 BZ | 200 | 2.008,000 | 25.357,000 | 253.765,470 |
| 09.04.2026 | 10:24:48.317 | 10,040 BZ | 50 | 502,000 | 25.157,000 | 251.757,470 |
| 09.04.2026 | 10:23:22.682 | 10,030 BZ | 3.000 | 30.090,000 | 25.107,000 | 251.255,470 |
| 09.04.2026 | 10:20:57.507 | 10,030 BZ | 200 | 2.006,000 | 22.107,000 | 221.165,470 |
| 09.04.2026 | 10:17:19.855 | 9,990 BZ | 500 | 4.995,000 | 21.907,000 | 219.159,470 |
| 09.04.2026 | 10:17:08.729 | 9,990 BZ | 200 | 1.998,000 | 21.407,000 | 214.164,470 |
| 09.04.2026 | 10:15:41.841 | 9,990 BZ | 82 | 819,180 | 21.207,000 | 212.166,470 |
| 09.04.2026 | 10:14:46.332 | 9,980 BZ | 150 | 1.497,000 | 21.125,000 | 211.347,290 |
| 09.04.2026 | 10:13:07.167 | 9,990 BZ | 300 | 2.997,000 | 20.975,000 | 209.850,290 |
| 09.04.2026 | 10:12:50.722 | 10,010 BZ | 150 | 1.501,500 | 20.675,000 | 206.853,290 |
| 09.04.2026 | 10:12:18.513 | 10,020 BZ | 300 | 3.006,000 | 20.525,000 | 205.351,790 |
| 09.04.2026 | 10:11:43.022 | 10,010 BZ | 100 | 1.001,000 | 20.225,000 | 202.345,790 |
| 09.04.2026 | 10:11:33.168 | 10,040 BZ | 100 | 1.004,000 | 20.125,000 | 201.344,790 |
| 09.04.2026 | 10:08:58.787 | 10,030 BZ | 2.000 | 20.060,000 | 20.025,000 | 200.340,790 |
| 09.04.2026 | 10:08:32.426 | 10,040 BZ | 498 | 4.999,920 | 18.025,000 | 180.280,790 |
| 09.04.2026 | 10:07:57.164 | 10,040 BZ | 398 | 3.995,920 | 17.527,000 | 175.280,870 |
| 09.04.2026 | 10:07:47.027 | 10,040 BZ | 65 | 652,600 | 17.129,000 | 171.284,950 |
| 09.04.2026 | 10:07:12.313 | 10,040 BZ | 50 | 502,000 | 17.064,000 | 170.632,350 |
| 09.04.2026 | 10:05:38.047 | 10,040 BZ | 5 | 50,200 | 17.014,000 | 170.130,350 |
| 09.04.2026 | 10:05:21.409 | 10,040 BZ | 50 | 502,000 | 17.009,000 | 170.080,150 |
| 09.04.2026 | 10:04:48.190 | 10,030 BZ | 100 | 1.003,000 | 16.959,000 | 169.578,150 |
| 09.04.2026 | 10:04:20.086 | 10,050 BZ | 1.300 | 13.065,000 | 16.859,000 | 168.575,150 |
| 09.04.2026 | 10:04:16.271 | 10,040 BZ | 3.000 | 30.120,000 | 15.559,000 | 155.510,150 |
| 09.04.2026 | 10:04:11.293 | 10,040 BZ | 600 | 6.024,000 | 12.559,000 | 125.390,150 |
| 09.04.2026 | 10:03:25.947 | 10,040 BZ | 500 | 5.020,000 | 11.959,000 | 119.366,150 |
| 09.04.2026 | 10:02:42.749 | 10,000 BZ | 90 | 900,000 | 11.459,000 | 114.346,150 |
| 09.04.2026 | 10:01:45.502 | 10,010 BZ | 1 | 10,010 | 11.369,000 | 113.446,150 |
| 09.04.2026 | 10:01:39.656 | 10,010 G | - | - | 11.368,000 | 113.436,140 |
| 09.04.2026 | 10:01:03.073 | 10,010 BZ | 450 | 4.504,500 | 11.368,000 | 113.436,140 |
| 09.04.2026 | 10:00:52.961 | 10,020 BZ | 500 | 5.010,000 | 10.918,000 | 108.931,640 |
| 09.04.2026 | 09:59:50.634 | 9,990 BZ | 206 | 2.057,940 | 10.418,000 | 103.921,640 |
| 09.04.2026 | 09:59:45.051 | 9,990 BZ | 1.000 | 9.990,000 | 10.212,000 | 101.863,700 |
| 09.04.2026 | 09:59:18.350 | 10,000 BZ | 701 | 7.010,000 | 9.212,000 | 91.873,700 |