Siemens AG/KO/Call [endlos]/VONT
WKN VM483M
ISIN DE000VM483M3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21:58:33.650 | 11,690 BZ | 171 | 1.998,990 | 7.916,000 | 90.197,100 |
| 13.02.2026 | 21:58:33.650 | 11,690 BZ | 171 | 1.998,990 | 7.916,000 | 90.197,100 |
| 13.02.2026 | 21:54:09.167 | 11,580 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 21:30:11.324 | 11,560 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 21:00:15.307 | 11,580 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 20:30:17.435 | 11,610 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 20:00:20.001 | 11,620 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 19:30:19.426 | 11,640 G | - | - | 7.745,000 | 88.198,110 |
| 13.02.2026 | 19:21:13.403 | 11,730 BZ | 130 | 1.524,900 | 7.745,000 | 88.198,110 |
| 13.02.2026 | 19:16:13.717 | 11,720 BZ | 130 | 1.523,600 | 7.615,000 | 86.673,210 |
| 13.02.2026 | 19:00:20.356 | 11,660 G | - | - | 7.485,000 | 85.149,610 |
| 13.02.2026 | 18:30:17.926 | 11,660 G | - | - | 7.485,000 | 85.149,610 |
| 13.02.2026 | 18:01:33.719 | 11,610 G | - | - | 7.485,000 | 85.149,610 |
| 13.02.2026 | 17:56:35.459 | 11,700 BZ | 200 | 2.340,000 | 7.485,000 | 85.149,610 |
| 13.02.2026 | 17:49:17.021 | 11,700 BZ | 50 | 585,000 | 7.285,000 | 82.809,610 |
| 13.02.2026 | 17:43:52.205 | 11,610 G | - | - | 7.235,000 | 82.224,610 |
| 13.02.2026 | 17:42:04.574 | 11,690 BZ | 40 | 467,600 | 7.235,000 | 82.224,610 |
| 13.02.2026 | 17:30:36.765 | 11,520 G | - | - | 7.195,000 | 81.757,010 |
| 13.02.2026 | 17:03:48.129 | 11,450 BZ | 40 | 458,000 | 7.195,000 | 81.757,010 |
| 13.02.2026 | 17:00:20.989 | 11,430 G | - | - | 7.155,000 | 81.299,010 |
| 13.02.2026 | 16:48:17.577 | 11,360 BZ | 50 | 568,000 | 7.155,000 | 81.299,010 |
| 13.02.2026 | 16:47:41.703 | 11,370 BZ | 504 | 5.730,480 | 7.105,000 | 80.731,010 |
| 13.02.2026 | 16:41:41.133 | 11,390 BZ | 45 | 512,550 | 6.601,000 | 75.000,530 |
| 13.02.2026 | 16:32:29.571 | 11,400 BZ | 29 | 330,600 | 6.556,000 | 74.487,980 |
| 13.02.2026 | 16:30:52.181 | 11,380 G | - | - | 6.527,000 | 74.157,380 |
| 13.02.2026 | 16:17:16.905 | 11,330 BZ | 40 | 453,200 | 6.527,000 | 74.157,380 |
| 13.02.2026 | 16:00:46.185 | 11,290 G | - | - | 6.487,000 | 73.704,180 |
| 13.02.2026 | 15:47:56.254 | 11,320 G | - | - | 6.487,000 | 73.704,180 |
| 13.02.2026 | 15:31:02.747 | 11,250 G | - | - | 6.487,000 | 73.704,180 |
| 13.02.2026 | 15:20:32.443 | 11,220 BZ | 40 | 448,800 | 6.487,000 | 73.704,180 |
| 13.02.2026 | 15:00:36.968 | 11,360 G | - | - | 6.447,000 | 73.255,380 |
| 13.02.2026 | 14:40:37.358 | 11,430 G | - | - | 6.447,000 | 73.255,380 |
| 13.02.2026 | 14:37:27.548 | 11,420 BZ | 30 | 342,600 | 6.447,000 | 73.255,380 |
| 13.02.2026 | 14:30:36.156 | 11,430 G | - | - | 6.417,000 | 72.912,780 |
| 13.02.2026 | 14:17:44.391 | 11,410 BZ | 50 | 570,500 | 6.417,000 | 72.912,780 |
| 13.02.2026 | 14:15:33.753 | 11,430 BZ | 30 | 342,900 | 6.367,000 | 72.342,280 |
| 13.02.2026 | 14:11:57.929 | 11,470 BZ | 697 | 7.994,590 | 6.337,000 | 71.999,380 |
| 13.02.2026 | 14:03:05.635 | 11,440 G | - | - | 5.640,000 | 64.004,790 |
| 13.02.2026 | 13:58:34.615 | 11,380 BZ | 100 | 1.138,000 | 5.640,000 | 64.004,790 |
| 13.02.2026 | 13:50:59.599 | 11,350 BZ | 50 | 567,500 | 5.540,000 | 62.866,790 |
| 13.02.2026 | 13:46:58.543 | 11,350 BZ | 50 | 567,500 | 5.490,000 | 62.299,290 |
| 13.02.2026 | 13:45:03.891 | 11,350 G | - | - | 5.440,000 | 61.731,790 |
| 13.02.2026 | 13:36:50.982 | 11,340 BZ | 62 | 703,080 | 5.440,000 | 61.731,790 |
| 13.02.2026 | 13:30:10.673 | 11,330 G | - | - | 5.378,000 | 61.028,710 |
| 13.02.2026 | 13:19:51.170 | 11,340 BZ | 100 | 1.134,000 | 5.378,000 | 61.028,710 |
| 13.02.2026 | 13:18:13.161 | 11,310 BZ | 300 | 3.393,000 | 5.278,000 | 59.894,710 |
| 13.02.2026 | 13:17:27.256 | 11,280 BZ | 300 | 3.384,000 | 4.978,000 | 56.501,710 |
| 13.02.2026 | 13:17:19.956 | 11,280 BZ | 50 | 564,000 | 4.678,000 | 53.117,710 |
| 13.02.2026 | 13:13:14.284 | 11,300 BZ | 100 | 1.130,000 | 4.628,000 | 52.553,710 |
| 13.02.2026 | 13:06:56.587 | 11,260 BZ | 500 | 5.630,000 | 4.528,000 | 51.423,710 |
| 13.02.2026 | 13:03:11.483 | 11,310 BZ | 265 | 2.997,150 | 4.028,000 | 45.793,710 |
| 13.02.2026 | 13:02:29.883 | 11,310 BZ | 100 | 1.131,000 | 3.763,000 | 42.796,560 |
| 13.02.2026 | 13:02:16.703 | 11,330 BZ | 40 | 453,200 | 3.663,000 | 41.665,560 |
| 13.02.2026 | 12:51:03.247 | 11,280 BZ | 100 | 1.128,000 | 3.623,000 | 41.212,360 |
| 13.02.2026 | 12:37:07.561 | 11,300 G | - | - | 3.523,000 | 40.084,360 |
| 13.02.2026 | 12:30:48.970 | 11,260 BZ | 177 | 1.993,020 | 3.523,000 | 40.084,360 |
| 13.02.2026 | 12:30:44.975 | 11,280 BZ | 177 | 1.996,560 | 3.346,000 | 38.091,340 |
| 13.02.2026 | 12:29:31.513 | 11,300 BZ | 50 | 565,000 | 3.169,000 | 36.094,780 |
| 13.02.2026 | 12:26:49.896 | 11,310 BZ | 25 | 282,750 | 3.119,000 | 35.529,780 |
| 13.02.2026 | 12:21:55.562 | 11,270 BZ | 50 | 563,500 | 3.094,000 | 35.247,030 |
| 13.02.2026 | 12:18:01.220 | 11,280 BZ | 265 | 2.989,200 | 3.044,000 | 34.683,530 |
| 13.02.2026 | 12:10:31.583 | 11,280 BZ | 20 | 225,600 | 2.779,000 | 31.694,330 |
| 13.02.2026 | 12:08:45.403 | 11,270 BZ | 18 | 202,860 | 2.759,000 | 31.468,730 |
| 13.02.2026 | 12:08:21.800 | 11,260 BZ | 30 | 337,800 | 2.741,000 | 31.265,870 |
| 13.02.2026 | 12:03:41.592 | 11,270 BZ | 60 | 676,200 | 2.711,000 | 30.928,070 |
| 13.02.2026 | 12:03:07.687 | 11,270 BZ | 40 | 450,800 | 2.651,000 | 30.251,870 |
| 13.02.2026 | 11:43:45.991 | 11,280 G | - | - | 2.611,000 | 29.801,070 |
| 13.02.2026 | 11:40:52.181 | 11,260 BZ | 35 | 394,100 | 2.611,000 | 29.801,070 |
| 13.02.2026 | 11:34:28.080 | 11,300 BZ | 40 | 452,000 | 2.576,000 | 29.406,970 |
| 13.02.2026 | 11:32:13.149 | 11,310 BZ | 40 | 452,400 | 2.536,000 | 28.954,970 |
| 13.02.2026 | 11:31:39.830 | 11,360 BZ | 20 | 227,200 | 2.496,000 | 28.502,570 |
| 13.02.2026 | 11:28:58.494 | 11,350 BZ | 15 | 170,250 | 2.476,000 | 28.275,370 |
| 13.02.2026 | 11:19:48.975 | 11,400 BZ | 300 | 3.420,000 | 2.461,000 | 28.105,120 |
| 13.02.2026 | 11:15:41.630 | 11,440 BZ | 40 | 457,600 | 2.161,000 | 24.685,120 |
| 13.02.2026 | 11:12:59.998 | 11,410 BZ | 70 | 798,700 | 2.121,000 | 24.227,520 |
| 13.02.2026 | 11:08:35.229 | 11,380 BZ | 100 | 1.138,000 | 2.051,000 | 23.428,820 |
| 13.02.2026 | 11:03:41.942 | 11,310 BZ | 50 | 565,500 | 1.951,000 | 22.290,820 |
| 13.02.2026 | 11:00:31.973 | 11,310 BZ | 50 | 565,500 | 1.901,000 | 21.725,320 |
| 13.02.2026 | 10:57:34.941 | 11,320 BZ | 75 | 849,000 | 1.851,000 | 21.159,820 |
| 13.02.2026 | 10:56:48.902 | 11,300 BZ | 40 | 452,000 | 1.776,000 | 20.310,820 |
| 13.02.2026 | 10:55:32.701 | 11,300 BZ | 200 | 2.260,000 | 1.736,000 | 19.858,820 |
| 13.02.2026 | 10:55:17.568 | 11,300 BZ | 400 | 4.520,000 | 1.536,000 | 17.598,820 |
| 13.02.2026 | 10:53:30.001 | 11,330 BZ | 200 | 2.266,000 | 1.136,000 | 13.078,820 |
| 13.02.2026 | 10:50:27.149 | 11,410 BZ | 40 | 456,400 | 936,000 | 10.812,820 |
| 13.02.2026 | 10:43:22.721 | 11,380 BZ | 40 | 455,200 | 896,000 | 10.356,420 |
| 13.02.2026 | 10:40:43.443 | 11,400 BZ | 45 | 513,000 | 856,000 | 9.901,220 |
| 13.02.2026 | 10:34:35.351 | 11,500 BZ | 55 | 632,500 | 811,000 | 9.388,220 |
| 13.02.2026 | 10:33:30.360 | 11,520 BZ | 40 | 460,800 | 756,000 | 8.755,720 |
| 13.02.2026 | 10:32:09.611 | 11,520 BZ | 36 | 414,720 | 716,000 | 8.294,920 |
| 13.02.2026 | 10:29:47.958 | 11,540 BZ | 40 | 461,600 | 680,000 | 7.880,200 |
| 13.02.2026 | 10:29:20.351 | 11,560 BZ | 20 | 231,200 | 640,000 | 7.418,600 |
| 13.02.2026 | 10:27:13.003 | 11,590 BZ | 40 | 463,600 | 620,000 | 7.187,400 |
| 13.02.2026 | 10:25:34.739 | 11,590 BZ | 40 | 463,600 | 580,000 | 6.723,800 |
| 13.02.2026 | 10:21:47.442 | 11,590 BZ | 500 | 5.795,000 | 540,000 | 6.260,200 |
| 13.02.2026 | 10:16:16.227 | 11,630 BZ | 40 | 465,200 | 40,000 | 465,200 |
| 13.02.2026 | 09:38:02.913 | 11,470 G | - | - | - | - |
| 12.02.2026 | 15:46:30.681 | 12,950 G | - | - | - | - |
| 12.02.2026 | 15:46:30.681 | 12,950 G | - | - | - | - |
| 12.02.2026 | 14:39:18.516 | 13,330 G | - | - | - | - |
| 12.02.2026 | 13:43:43.290 | 13,450 G | - | - | - | - |