Robinhood Markets Inc./KO/Call [endlos]/VONT
WKN VK7ZZZ
ISIN DE000VK7ZZZ6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.01.2026 | 21:54:37.781 | 3,010 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 21:54:37.781 | 3,010 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 21:30:53.592 | 3,030 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 21:02:28.137 | 2,950 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 20:52:20.008 | 2,940 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 20:31:00.509 | 2,900 G | - | - | 8.976,000 | 27.121,880 |
| 06.01.2026 | 20:13:05.092 | 2,830 BZ | 220 | 622,600 | 7.906,000 | 24.083,080 |
| 06.01.2026 | 20:02:24.602 | 2,790 G | - | - | 7.686,000 | 23.460,480 |
| 06.01.2026 | 19:51:00.338 | 2,790 G | - | - | 7.686,000 | 23.460,480 |
| 06.01.2026 | 19:31:05.300 | 2,750 G | - | - | 7.686,000 | 23.460,480 |
| 06.01.2026 | 19:30:18.523 | 2,760 BZ | 500 | 1.380,000 | 7.686,000 | 23.460,480 |
| 06.01.2026 | 19:02:30.510 | 2,700 G | - | - | 7.186,000 | 22.080,480 |
| 06.01.2026 | 18:51:57.330 | 2,770 BZ | 500 | 1.385,000 | 7.186,000 | 22.080,480 |
| 06.01.2026 | 18:50:55.509 | 2,770 G | - | - | 6.686,000 | 20.695,480 |
| 06.01.2026 | 18:41:04.619 | 2,790 BZ | 90 | 251,100 | 6.686,000 | 20.695,480 |
| 06.01.2026 | 18:34:07.927 | 2,820 BZ | 500 | 1.410,000 | 6.596,000 | 20.444,380 |
| 06.01.2026 | 18:31:00.713 | 2,810 G | - | - | 6.096,000 | 19.034,380 |
| 06.01.2026 | 18:03:56.833 | 2,790 G | - | - | 6.096,000 | 19.034,380 |
| 06.01.2026 | 17:52:13.341 | 2,860 G | - | - | 6.096,000 | 19.034,380 |
| 06.01.2026 | 17:40:50.393 | 2,880 BZ | 696 | 2.004,480 | 6.096,000 | 19.034,380 |
| 06.01.2026 | 17:30:41.116 | 2,900 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 17:03:01.091 | 2,930 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 16:52:59.205 | 2,950 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 16:31:48.803 | 3,000 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 16:02:53.831 | 3,020 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 15:58:26.499 | 3,010 G | - | - | 5.400,000 | 17.029,900 |
| 06.01.2026 | 15:35:17.325 | 2,990 BZ | 500 | 1.495,000 | 5.400,000 | 17.029,900 |
| 06.01.2026 | 15:33:50.815 | 3,010 G | - | - | 3.900,000 | 12.534,900 |
| 06.01.2026 | 15:01:42.435 | 3,130 G | - | - | 3.900,000 | 12.534,900 |
| 06.01.2026 | 14:54:44.695 | 3,130 G | - | - | 3.900,000 | 12.534,900 |
| 06.01.2026 | 14:30:06.637 | 3,130 G | - | - | 3.900,000 | 12.534,900 |
| 06.01.2026 | 14:12:40.959 | 3,200 BZ | 100 | 320,000 | 3.900,000 | 12.534,900 |
| 06.01.2026 | 13:29:25.265 | 3,140 G | - | - | 3.800,000 | 12.214,900 |
| 06.01.2026 | 13:00:10.877 | 3,140 G | - | - | 3.800,000 | 12.214,900 |
| 06.01.2026 | 12:47:47.699 | 3,210 BZ | 1.500 | 4.815,000 | 3.800,000 | 12.214,900 |
| 06.01.2026 | 12:30:01.986 | 3,140 G | - | - | 2.300,000 | 7.399,900 |
| 06.01.2026 | 12:05:57.271 | 3,220 BZ | 30 | 96,600 | 2.300,000 | 7.399,900 |
| 06.01.2026 | 11:56:53.465 | 3,150 G | - | - | 2.270,000 | 7.303,300 |
| 06.01.2026 | 11:01:05.207 | 3,130 G | - | - | 2.270,000 | 7.303,300 |
| 06.01.2026 | 10:53:15.892 | 3,190 BZ | 70 | 223,300 | 2.270,000 | 7.303,300 |
| 06.01.2026 | 10:34:09.472 | 3,180 BZ | 1.000 | 3.180,000 | 2.200,000 | 7.080,000 |
| 06.01.2026 | 10:30:18.943 | 3,110 G | - | - | 1.200,000 | 3.900,000 |
| 06.01.2026 | 10:00:26.407 | 3,080 G | - | - | 1.200,000 | 3.900,000 |
| 06.01.2026 | 08:30:08.342 | 3,130 G | - | - | 1.200,000 | 3.900,000 |
| 06.01.2026 | 08:04:01.407 | 3,250 BZ | 1.200 | 3.900,000 | 1.200,000 | 3.900,000 |
| 05.01.2026 | 21:54:42.553 | 3,130 G | - | - | 136.714,000 | 379.965,320 |
| 05.01.2026 | 21:43:49.752 | 3,120 BZ | 153 | 477,360 | 136.714,000 | 379.965,320 |
| 05.01.2026 | 21:41:26.247 | 3,120 BZ | 500 | 1.560,000 | 136.561,000 | 379.487,960 |
| 05.01.2026 | 21:37:35.996 | 3,130 BZ | 1.000 | 3.130,000 | 136.061,000 | 377.927,960 |
| 05.01.2026 | 21:35:25.818 | 3,130 BZ | 1.935 | 6.056,550 | 135.061,000 | 374.797,960 |
| 05.01.2026 | 21:31:01.026 | 3,140 G | - | - | 133.126,000 | 368.741,410 |
| 05.01.2026 | 21:03:05.592 | 3,090 G | - | - | 133.126,000 | 368.741,410 |
| 05.01.2026 | 20:50:43.905 | 3,060 G | - | - | 133.126,000 | 368.741,410 |
| 05.01.2026 | 20:31:13.125 | 3,110 G | - | - | 133.126,000 | 368.741,410 |
| 05.01.2026 | 20:25:03.769 | 3,110 BZ | 500 | 1.555,000 | 133.126,000 | 368.741,410 |
| 05.01.2026 | 20:03:02.354 | 3,050 G | - | - | 132.626,000 | 367.186,410 |
| 05.01.2026 | 19:50:42.876 | 3,020 G | - | - | 132.626,000 | 367.186,410 |
| 05.01.2026 | 19:31:14.958 | 3,010 G | - | - | 132.626,000 | 367.186,410 |
| 05.01.2026 | 19:02:55.236 | 3,030 G | - | - | 132.626,000 | 367.186,410 |
| 05.01.2026 | 18:59:13.511 | 3,040 BZ | 407 | 1.237,280 | 132.626,000 | 367.186,410 |
| 05.01.2026 | 18:50:32.839 | 3,060 G | - | - | 132.219,000 | 365.949,130 |
| 05.01.2026 | 18:37:06.137 | 3,110 BZ | 320 | 995,200 | 132.219,000 | 365.949,130 |
| 05.01.2026 | 18:32:59.962 | 3,080 BZ | 333 | 1.025,640 | 131.899,000 | 364.953,930 |
| 05.01.2026 | 18:31:10.130 | 3,080 G | - | - | 131.566,000 | 363.928,290 |
| 05.01.2026 | 18:04:01.948 | 3,110 G | - | - | 131.566,000 | 363.928,290 |
| 05.01.2026 | 17:52:03.667 | 3,100 G | - | - | 131.566,000 | 363.928,290 |
| 05.01.2026 | 17:34:05.705 | 3,070 G | - | - | 131.566,000 | 363.928,290 |
| 05.01.2026 | 17:30:50.831 | 3,100 BZ | 49 | 151,900 | 131.566,000 | 363.928,290 |
| 05.01.2026 | 17:30:48.578 | 3,080 G | - | - | 131.517,000 | 363.776,390 |
| 05.01.2026 | 17:04:06.618 | 3,060 BZ | 80 | 244,800 | 131.517,000 | 363.776,390 |
| 05.01.2026 | 17:03:45.551 | 3,040 G | - | - | 131.437,000 | 363.531,590 |
| 05.01.2026 | 17:03:24.071 | 3,060 BZ | 1.200 | 3.672,000 | 131.437,000 | 363.531,590 |
| 05.01.2026 | 16:58:43.534 | 3,010 G | - | - | 130.237,000 | 359.859,590 |
| 05.01.2026 | 16:57:44.885 | 3,010 BZ | 1.500 | 4.515,000 | 130.237,000 | 359.859,590 |
| 05.01.2026 | 16:50:24.902 | 2,990 BZ | 1.150 | 3.438,500 | 128.737,000 | 355.344,590 |
| 05.01.2026 | 16:44:42.196 | 2,930 BZ | 300 | 879,000 | 127.587,000 | 351.906,090 |
| 05.01.2026 | 16:36:44.044 | 2,890 BZ | 75 | 216,750 | 127.287,000 | 351.027,090 |
| 05.01.2026 | 16:34:07.764 | 2,910 BZ | 3.400 | 9.894,000 | 127.212,000 | 350.810,340 |
| 05.01.2026 | 16:33:54.900 | 2,890 G | - | - | 123.812,000 | 340.916,340 |
| 05.01.2026 | 16:02:48.244 | 2,860 G | - | - | 123.812,000 | 340.916,340 |
| 05.01.2026 | 15:56:18.655 | 2,870 BZ | 22.511 | 64.606,570 | 123.812,000 | 340.916,340 |
| 05.01.2026 | 15:52:40.427 | 2,800 BZ | 31.000 | 86.800,000 | 101.301,000 | 276.309,770 |
| 05.01.2026 | 15:40:36.708 | 2,700 BZ | 500 | 1.350,000 | 70.051,000 | 188.814,770 |
| 05.01.2026 | 15:40:09.338 | 2,750 BZ | 500 | 1.375,000 | 69.551,000 | 187.464,770 |
| 05.01.2026 | 15:33:50.041 | 2,790 G | - | - | 69.051,000 | 186.089,770 |
| 05.01.2026 | 15:07:19.333 | 2,650 BZ | 1.000 | 2.650,000 | 69.051,000 | 186.089,770 |
| 05.01.2026 | 15:01:55.699 | 2,600 G | - | - | 68.051,000 | 183.439,770 |
| 05.01.2026 | 15:00:39.529 | 2,640 BZ | 480 | 1.267,200 | 68.051,000 | 183.439,770 |
| 05.01.2026 | 14:53:48.346 | 2,600 G | - | - | 67.571,000 | 182.172,570 |
| 05.01.2026 | 14:30:20.933 | 2,600 G | - | - | 67.571,000 | 182.172,570 |
| 05.01.2026 | 14:12:05.524 | 2,650 BZ | 1.000 | 2.650,000 | 67.571,000 | 182.172,570 |
| 05.01.2026 | 13:53:23.184 | 2,660 G | - | - | 66.571,000 | 179.522,570 |
| 05.01.2026 | 13:31:29.738 | 2,650 G | - | - | 66.571,000 | 179.522,570 |
| 05.01.2026 | 13:29:34.568 | 2,710 BZ | 1.000 | 2.710,000 | 66.571,000 | 179.522,570 |
| 05.01.2026 | 13:26:16.643 | 2,660 BZ | 600 | 1.596,000 | 65.571,000 | 176.812,570 |
| 05.01.2026 | 13:24:48.735 | 2,710 BZ | 1.838 | 4.980,980 | 64.971,000 | 175.216,570 |
| 05.01.2026 | 13:23:58.553 | 2,710 BZ | 400 | 1.084,000 | 63.133,000 | 170.235,590 |
| 05.01.2026 | 13:04:09.434 | 2,660 G | - | - | 62.733,000 | 169.151,590 |
| 05.01.2026 | 12:58:56.779 | 2,730 BZ | 1.832 | 5.001,360 | 62.733,000 | 169.151,590 |
| 05.01.2026 | 12:30:13.943 | 2,660 G | - | - | 60.901,000 | 164.150,230 |