SAP SE/Discount/200/Call/VONT
WKN VK82WZ
ISIN DE000VK82WZ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 16:01:33.573 | 178,320 BZ | 85 | 15.157,200 | 425,000 | 75.772,800 |
| 02.12.2025 | 15:14:33.472 | 178,240 BZ | 240 | 42.777,600 | 340,000 | 60.615,600 |
| 02.12.2025 | 11:49:43.552 | 178,380 BZ | 100 | 17.838,000 | 100,000 | 17.838,000 |
| 02.12.2025 | 09:51:05.942 | 177,860 G | - | - | - | - |
| 01.12.2025 | 08:47:58.866 | 177,860 G | - | - | - | - |
| 01.12.2025 | 08:47:58.866 | 177,860 G | - | - | - | - |
| 28.11.2025 | 08:55:58.026 | 177,610 G | - | - | - | - |
| 28.11.2025 | 08:55:58.026 | 177,610 G | - | - | - | - |
| 27.11.2025 | 09:11:43.833 | 177,470 G | - | - | - | - |
| 27.11.2025 | 09:11:43.833 | 177,470 G | - | - | - | - |
| 26.11.2025 | 16:06:24.869 | 177,310 BZ | 60 | 10.638,600 | 60,000 | 10.638,600 |
| 26.11.2025 | 16:06:24.869 | 177,310 BZ | 60 | 10.638,600 | 60,000 | 10.638,600 |
| 26.11.2025 | 08:53:56.841 | 176,900 G | - | - | - | - |
| 25.11.2025 | 09:53:51.612 | 176,460 G | - | - | - | - |
| 25.11.2025 | 09:53:51.612 | 176,460 G | - | - | - | - |
| 25.11.2025 | 09:53:31.513 | 176,500 G | - | - | - | - |
| 24.11.2025 | 15:37:41.905 | 177,500 BZ | 60 | 10.650,000 | 60,000 | 10.650,000 |
| 24.11.2025 | 15:37:41.905 | 177,500 BZ | 60 | 10.650,000 | 60,000 | 10.650,000 |
| 24.11.2025 | 08:58:42.482 | 176,750 G | - | - | - | - |
| 21.11.2025 | 08:50:01.013 | 175,190 G | - | - | - | - |
| 21.11.2025 | 08:50:01.013 | 175,190 G | - | - | - | - |
| 20.11.2025 | 08:59:23.463 | 177,250 G | - | - | - | - |
| 20.11.2025 | 08:59:23.463 | 177,250 G | - | - | - | - |
| 19.11.2025 | 10:03:29.512 | 176,030 G | - | - | - | - |
| 19.11.2025 | 10:03:29.512 | 176,030 G | - | - | - | - |
| 19.11.2025 | 09:53:55.807 | 176,080 G | - | - | - | - |
| 18.11.2025 | 10:05:46.247 | 175,880 G | - | - | - | - |
| 18.11.2025 | 10:05:46.247 | 175,880 G | - | - | - | - |
| 18.11.2025 | 09:42:24.526 | 175,880 G | - | - | - | - |
| 17.11.2025 | 09:50:08.121 | 178,110 G | - | - | - | - |
| 17.11.2025 | 09:50:08.121 | 178,110 G | - | - | - | - |
| 14.11.2025 | 16:57:43.815 | 178,440 BZ | 84 | 14.988,960 | 644,000 | 115.374,560 |
| 14.11.2025 | 16:57:43.815 | 178,440 BZ | 84 | 14.988,960 | 644,000 | 115.374,560 |
| 14.11.2025 | 10:16:24.443 | 179,260 BZ | 560 | 100.385,600 | 560,000 | 100.385,600 |
| 14.11.2025 | 09:07:47.263 | 179,040 G | - | - | - | - |
| 13.11.2025 | 08:54:51.131 | 180,870 G | - | - | - | - |
| 13.11.2025 | 08:54:51.131 | 180,870 G | - | - | - | - |
| 12.11.2025 | 09:12:03.933 | 180,530 G | - | - | - | - |
| 12.11.2025 | 09:12:03.933 | 180,530 G | - | - | - | - |
| 12.11.2025 | 09:12:03.933 | 180,530 G | - | - | - | - |
| 12.11.2025 | 09:12:03.933 | 180,530 G | - | - | - | - |
| 11.11.2025 | 09:06:55.088 | 180,030 G | - | - | - | - |
| 11.11.2025 | 09:06:55.088 | 180,030 G | - | - | - | - |
| 10.11.2025 | 09:42:03.607 | 180,520 BZ | 154 | 27.800,080 | 154,000 | 27.800,080 |
| 10.11.2025 | 09:42:03.607 | 180,520 BZ | 154 | 27.800,080 | 154,000 | 27.800,080 |
| 10.11.2025 | 08:58:40.517 | 180,440 G | - | - | - | - |
| 07.11.2025 | 09:50:06.981 | 180,120 G | - | - | - | - |
| 07.11.2025 | 09:50:06.981 | 180,120 G | - | - | - | - |
| 06.11.2025 | 19:01:39.278 | 181,140 BZ | 55 | 9.962,700 | 55,000 | 9.962,700 |
| 06.11.2025 | 19:01:39.278 | 181,140 BZ | 55 | 9.962,700 | 55,000 | 9.962,700 |
| 06.11.2025 | 09:40:18.014 | 182,500 G | - | - | - | - |
| 05.11.2025 | 10:23:50.185 | 182,550 BZ | 55 | 10.040,250 | 55,000 | 10.040,250 |
| 05.11.2025 | 10:23:50.185 | 182,550 BZ | 55 | 10.040,250 | 55,000 | 10.040,250 |
| 05.11.2025 | 09:11:58.316 | 182,180 G | - | - | - | - |
| 04.11.2025 | 09:36:25.525 | 182,590 G | - | - | - | - |
| 04.11.2025 | 09:36:25.525 | 182,590 G | - | - | - | - |
| 03.11.2025 | 17:10:36.516 | 183,640 BZ | 110 | 20.200,400 | 110,000 | 20.200,400 |
| 03.11.2025 | 17:10:36.516 | 183,640 BZ | 110 | 20.200,400 | 110,000 | 20.200,400 |
| 03.11.2025 | 09:07:18.196 | 182,230 G | - | - | - | - |
| 31.10.2025 | 09:42:19.011 | 182,650 BZ | 217 | 39.635,050 | 217,000 | 39.635,050 |
| 31.10.2025 | 09:42:19.011 | 182,650 BZ | 217 | 39.635,050 | 217,000 | 39.635,050 |
| 31.10.2025 | 08:59:30.419 | 182,650 G | - | - | - | - |
| 30.10.2025 | 12:04:50.085 | 183,180 BZ | 85 | 15.570,300 | 85,000 | 15.570,300 |
| 30.10.2025 | 12:04:50.085 | 183,180 BZ | 85 | 15.570,300 | 85,000 | 15.570,300 |
| 30.10.2025 | 08:59:49.639 | 183,210 G | - | - | - | - |
| 29.10.2025 | 09:40:32.360 | 183,970 G | - | - | - | - |
| 29.10.2025 | 09:40:32.360 | 183,970 G | - | - | - | - |
| 28.10.2025 | 14:47:45.808 | 185,010 BZ | 100 | 18.501,000 | 155,000 | 28.696,900 |
| 28.10.2025 | 14:47:45.808 | 185,010 BZ | 100 | 18.501,000 | 155,000 | 28.696,900 |
| 28.10.2025 | 09:32:31.164 | 184,600 G | - | - | 55,000 | 10.195,900 |
| 28.10.2025 | 08:07:03.796 | 185,380 BZ | 55 | 10.195,900 | 55,000 | 10.195,900 |
| 27.10.2025 | 08:55:00.969 | 184,910 G | - | - | - | - |
| 27.10.2025 | 08:55:00.969 | 184,910 G | - | - | - | - |
| 24.10.2025 | 08:54:56.877 | 185,740 G | - | - | - | - |
| 24.10.2025 | 08:54:56.877 | 185,740 G | - | - | - | - |
| 23.10.2025 | 08:54:45.013 | 184,660 G | - | - | - | - |
| 23.10.2025 | 08:54:45.013 | 184,660 G | - | - | - | - |
| 22.10.2025 | 16:25:23.993 | 185,420 BZ | 53 | 9.827,260 | 160,000 | 29.669,340 |
| 22.10.2025 | 16:25:23.993 | 185,420 BZ | 53 | 9.827,260 | 160,000 | 29.669,340 |
| 22.10.2025 | 13:21:09.033 | 185,440 BZ | 107 | 19.842,080 | 107,000 | 19.842,080 |
| 22.10.2025 | 10:53:22.777 | 184,890 G | - | - | - | - |
| 22.10.2025 | 08:52:15.189 | 185,360 G | - | - | - | - |
| 21.10.2025 | 13:33:30.796 | 185,350 BZ | 54 | 10.008,900 | 54,000 | 10.008,900 |
| 21.10.2025 | 13:33:30.796 | 185,350 BZ | 54 | 10.008,900 | 54,000 | 10.008,900 |
| 21.10.2025 | 08:54:34.618 | 184,830 G | - | - | - | - |
| 20.10.2025 | 08:53:28.731 | 183,520 G | - | - | - | - |
| 20.10.2025 | 08:53:28.731 | 183,520 G | - | - | - | - |
| 17.10.2025 | 13:22:00.279 | 183,020 BZ | 110 | 20.132,200 | 110,000 | 20.132,200 |
| 17.10.2025 | 13:22:00.279 | 183,020 BZ | 110 | 20.132,200 | 110,000 | 20.132,200 |
| 17.10.2025 | 08:54:36.971 | 182,940 G | - | - | - | - |
| 16.10.2025 | 08:56:24.928 | 183,690 G | - | - | - | - |
| 16.10.2025 | 08:56:24.928 | 183,690 G | - | - | - | - |
| 15.10.2025 | 16:38:12.049 | 184,170 BZ | 80 | 14.733,600 | 135,000 | 24.860,750 |
| 15.10.2025 | 16:38:12.049 | 184,170 BZ | 80 | 14.733,600 | 135,000 | 24.860,750 |
| 15.10.2025 | 16:05:04.387 | 184,130 BZ | 55 | 10.127,150 | 55,000 | 10.127,150 |
| 15.10.2025 | 09:39:27.543 | 183,690 G | - | - | - | - |
| 14.10.2025 | 21:10:47.900 | 184,250 BZ | 100 | 18.425,000 | 180,000 | 33.103,400 |
| 14.10.2025 | 21:10:47.900 | 184,250 BZ | 100 | 18.425,000 | 180,000 | 33.103,400 |
| 14.10.2025 | 16:53:58.230 | 183,480 BZ | 80 | 14.678,400 | 80,000 | 14.678,400 |
| 14.10.2025 | 08:52:59.117 | 183,070 G | - | - | - | - |