Zucker Nr. 11 Future 03/2027 (ICE) USD/KO/Call [endlos]/VONT
WKN VP4HXP
ISIN DE000VP4HXP2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.10.2026 | 21:54:39.734 | 7,870 G | - | - | 149.594,000 | 1.179.177,050 |
| 05.10.2026 | 21:54:39.734 | 7,870 G | - | - | 149.594,000 | 1.179.177,050 |
| 05.10.2026 | 21:26:03.003 | 7,870 BZ | 189 | 1.487,430 | 149.594,000 | 1.179.177,050 |
| 05.10.2026 | 21:01:52.710 | 7,880 G | - | - | 149.405,000 | 1.177.689,620 |
| 05.10.2026 | 20:55:55.734 | 7,880 G | - | - | 149.405,000 | 1.177.689,620 |
| 05.10.2026 | 20:53:10.984 | 7,880 BZ | 258 | 2.033,040 | 149.405,000 | 1.177.689,620 |
| 05.10.2026 | 20:01:04.726 | 7,880 G | - | - | 149.147,000 | 1.175.656,580 |
| 05.10.2026 | 19:48:23.300 | 7,890 BZ | 800 | 6.312,000 | 149.147,000 | 1.175.656,580 |
| 05.10.2026 | 19:39:58.958 | 7,910 BZ | 2.500 | 19.775,000 | 148.347,000 | 1.169.344,580 |
| 05.10.2026 | 19:26:53.223 | 7,910 BZ | 500 | 3.955,000 | 145.847,000 | 1.149.569,580 |
| 05.10.2026 | 19:23:37.789 | 7,920 BZ | 5.306 | 42.023,520 | 145.347,000 | 1.145.614,580 |
| 05.10.2026 | 19:21:53.464 | 7,940 BZ | 10.306 | 81.829,640 | 140.041,000 | 1.103.591,060 |
| 05.10.2026 | 19:19:55.108 | 7,990 RB | 5.000 | 39.950,000 | 129.735,000 | 1.021.761,420 |
| 05.10.2026 | 19:07:56.363 | 7,990 BZ | 700 | 5.593,000 | 124.735,000 | 981.811,420 |
| 05.10.2026 | 19:02:41.463 | 7,990 G | - | - | 124.035,000 | 976.218,420 |
| 05.10.2026 | 19:01:13.253 | 8,030 BZ | 649 | 5.211,470 | 124.035,000 | 976.218,420 |
| 05.10.2026 | 18:56:14.705 | 7,920 G | - | - | 123.386,000 | 971.006,950 |
| 05.10.2026 | 18:53:02.547 | 7,930 BZ | 130 | 1.030,900 | 123.386,000 | 971.006,950 |
| 05.10.2026 | 18:22:12.636 | 7,940 BZ | 250 | 1.985,000 | 123.256,000 | 969.976,050 |
| 05.10.2026 | 18:21:50.418 | 7,950 BZ | 630 | 5.008,500 | 123.006,000 | 967.991,050 |
| 05.10.2026 | 18:19:30.428 | 7,990 BZ | 400 | 3.196,000 | 122.376,000 | 962.982,550 |
| 05.10.2026 | 18:11:47.414 | 7,950 BZ | 800 | 6.360,000 | 121.976,000 | 959.786,550 |
| 05.10.2026 | 18:04:16.454 | 7,950 G | - | - | 121.176,000 | 953.426,550 |
| 05.10.2026 | 18:01:54.792 | 7,950 BZ | 787 | 6.256,650 | 121.176,000 | 953.426,550 |
| 05.10.2026 | 18:00:28.913 | 7,950 BZ | 999 | 7.942,050 | 120.389,000 | 947.169,900 |
| 05.10.2026 | 18:00:24.380 | 7,950 BZ | 750 | 5.962,500 | 119.390,000 | 939.227,850 |
| 05.10.2026 | 17:58:58.597 | 7,950 G | - | - | 118.640,000 | 933.265,350 |
| 05.10.2026 | 17:57:28.692 | 7,950 BZ | 477 | 3.792,150 | 118.640,000 | 933.265,350 |
| 05.10.2026 | 17:56:15.255 | 7,950 BZ | 385 | 3.060,750 | 118.163,000 | 929.473,200 |
| 05.10.2026 | 17:53:39.715 | 7,930 BZ | 765 | 6.066,450 | 117.778,000 | 926.412,450 |
| 05.10.2026 | 17:51:18.886 | 7,930 BZ | 3.060 | 24.265,800 | 117.013,000 | 920.346,000 |
| 05.10.2026 | 17:46:27.394 | 7,890 BZ | 155 | 1.222,950 | 113.953,000 | 896.080,200 |
| 05.10.2026 | 17:43:35.683 | 7,840 BZ | 175 | 1.372,000 | 113.798,000 | 894.857,250 |
| 05.10.2026 | 17:34:33.068 | 7,870 BZ | 3.070 | 24.160,900 | 113.623,000 | 893.485,250 |
| 05.10.2026 | 17:33:22.158 | 7,860 BZ | 50 | 393,000 | 110.553,000 | 869.324,350 |
| 05.10.2026 | 17:32:20.078 | 7,850 BZ | 2.551 | 20.025,350 | 110.503,000 | 868.931,350 |
| 05.10.2026 | 17:32:11.094 | 7,860 BZ | 20.304 | 159.589,440 | 107.952,000 | 848.906,000 |
| 05.10.2026 | 17:31:36.262 | 7,850 BZ | 306 | 2.402,100 | 87.648,000 | 689.316,560 |
| 05.10.2026 | 17:30:18.412 | 7,890 BZ | 1.623 | 12.805,470 | 87.342,000 | 686.914,460 |
| 05.10.2026 | 17:30:09.887 | 7,890 BZ | 18.375 | 144.978,750 | 85.719,000 | 674.108,990 |
| 05.10.2026 | 17:29:28.834 | 7,890 BZ | 754 | 5.949,060 | 67.344,000 | 529.130,240 |
| 05.10.2026 | 17:29:25.745 | 7,890 BZ | 1.500 | 11.835,000 | 66.590,000 | 523.181,180 |
| 05.10.2026 | 17:29:10.493 | 7,910 BZ | 1.030 | 8.147,300 | 65.090,000 | 511.346,180 |
| 05.10.2026 | 17:20:40.080 | 7,940 G | - | - | 64.060,000 | 503.198,880 |
| 05.10.2026 | 17:20:04.474 | 7,950 BZ | 300 | 2.385,000 | 64.060,000 | 503.198,880 |
| 05.10.2026 | 17:11:15.057 | 7,900 BZ | 4.000 | 31.600,000 | 63.760,000 | 500.813,880 |
| 05.10.2026 | 17:08:58.678 | 7,980 BZ | 700 | 5.586,000 | 59.760,000 | 469.213,880 |
| 05.10.2026 | 17:05:19.266 | 7,980 BZ | 770 | 6.144,600 | 59.060,000 | 463.627,880 |
| 05.10.2026 | 17:02:13.003 | 8,020 G | - | - | 58.290,000 | 457.483,280 |
| 05.10.2026 | 16:55:58.566 | 7,980 BZ | 2.000 | 15.960,000 | 58.290,000 | 457.483,280 |
| 05.10.2026 | 16:54:29.154 | 8,000 BZ | 128 | 1.024,000 | 56.290,000 | 441.523,280 |
| 05.10.2026 | 16:51:43.050 | 8,010 BZ | 511 | 4.093,110 | 56.162,000 | 440.499,280 |
| 05.10.2026 | 16:48:07.803 | 8,000 BZ | 800 | 6.400,000 | 55.651,000 | 436.406,170 |
| 05.10.2026 | 16:09:58.891 | 7,950 BZ | 500 | 3.975,000 | 54.851,000 | 430.006,170 |
| 05.10.2026 | 16:05:51.015 | 7,900 BZ | 450 | 3.555,000 | 54.351,000 | 426.031,170 |
| 05.10.2026 | 16:04:23.547 | 7,850 BZ | 550 | 4.317,500 | 53.901,000 | 422.476,170 |
| 05.10.2026 | 16:02:24.425 | 7,850 G | - | - | 53.351,000 | 418.158,670 |
| 05.10.2026 | 16:00:56.196 | 7,910 BZ | 8.150 | 64.466,500 | 53.351,000 | 418.158,670 |
| 05.10.2026 | 16:00:13.698 | 7,860 BZ | 800 | 6.288,000 | 45.201,000 | 353.692,170 |
| 05.10.2026 | 15:58:51.224 | 7,910 BZ | 8.150 | 64.466,500 | 44.401,000 | 347.404,170 |
| 05.10.2026 | 15:52:59.866 | 7,930 BZ | 300 | 2.379,000 | 36.251,000 | 282.937,670 |
| 05.10.2026 | 15:51:16.543 | 7,910 BZ | 650 | 5.141,500 | 35.951,000 | 280.558,670 |
| 05.10.2026 | 15:49:19.539 | 7,900 BZ | 3.200 | 25.280,000 | 35.301,000 | 275.417,170 |
| 05.10.2026 | 15:41:07.552 | 7,880 BZ | 1.250 | 9.850,000 | 32.101,000 | 250.137,170 |
| 05.10.2026 | 15:39:43.480 | 7,860 BZ | 1.300 | 10.218,000 | 30.851,000 | 240.287,170 |
| 05.10.2026 | 15:38:13.128 | 7,840 BZ | 230 | 1.803,200 | 29.551,000 | 230.069,170 |
| 05.10.2026 | 15:32:00.790 | 7,910 BZ | 1.689 | 13.359,990 | 29.321,000 | 228.265,970 |
| 05.10.2026 | 15:15:52.788 | 8,000 BZ | 300 | 2.400,000 | 27.632,000 | 214.905,980 |
| 05.10.2026 | 15:09:31.621 | 7,940 BZ | 1.602 | 12.719,880 | 27.332,000 | 212.505,980 |
| 05.10.2026 | 15:09:26.353 | 7,940 BZ | 500 | 3.970,000 | 25.730,000 | 199.786,100 |
| 05.10.2026 | 15:04:53.835 | 7,970 BZ | 1.540 | 12.273,800 | 25.230,000 | 195.816,100 |
| 05.10.2026 | 15:04:26.343 | 7,970 BZ | 100 | 797,000 | 23.690,000 | 183.542,300 |
| 05.10.2026 | 15:01:30.224 | 8,000 G | - | - | 23.590,000 | 182.745,300 |
| 05.10.2026 | 14:56:48.415 | 7,980 G | - | - | 23.590,000 | 182.745,300 |
| 05.10.2026 | 14:41:42.685 | 7,950 BZ | 1.700 | 13.515,000 | 23.590,000 | 182.745,300 |
| 05.10.2026 | 14:39:24.369 | 7,970 BZ | 1.250 | 9.962,500 | 21.890,000 | 169.230,300 |
| 05.10.2026 | 14:28:35.050 | 7,910 BZ | 250 | 1.977,500 | 20.640,000 | 159.267,800 |
| 05.10.2026 | 14:27:12.929 | 7,850 BZ | 115 | 902,750 | 20.390,000 | 157.290,300 |
| 05.10.2026 | 14:23:44.431 | 7,850 BZ | 8.015 | 62.917,750 | 20.275,000 | 156.387,550 |
| 05.10.2026 | 14:07:18.845 | 7,650 BZ | 308 | 2.356,200 | 12.260,000 | 93.469,800 |
| 05.10.2026 | 14:04:52.718 | 7,640 BZ | 130 | 993,200 | 11.952,000 | 91.113,600 |
| 05.10.2026 | 13:56:33.649 | 7,640 G | - | - | 11.822,000 | 90.120,400 |
| 05.10.2026 | 13:50:11.446 | 7,640 BZ | 4.010 | 30.636,400 | 11.822,000 | 90.120,400 |
| 05.10.2026 | 13:45:35.542 | 7,610 BZ | 220 | 1.674,200 | 7.812,000 | 59.484,000 |
| 05.10.2026 | 13:45:09.500 | 7,600 G | - | - | 7.592,000 | 57.809,800 |
| 05.10.2026 | 13:43:29.204 | 7,600 BZ | 1.200 | 9.120,000 | 7.592,000 | 57.809,800 |
| 05.10.2026 | 13:41:58.928 | 7,620 BZ | 1.032 | 7.863,840 | 6.392,000 | 48.689,800 |
| 05.10.2026 | 13:40:28.681 | 7,610 BZ | 524 | 3.987,640 | 5.360,000 | 40.825,960 |
| 05.10.2026 | 13:40:04.411 | 7,610 BZ | 1.200 | 9.132,000 | 4.836,000 | 36.838,320 |
| 05.10.2026 | 13:38:13.989 | 7,620 BZ | 616 | 4.693,920 | 3.636,000 | 27.706,320 |
| 05.10.2026 | 13:38:04.061 | 7,620 BZ | 3.020 | 23.012,400 | 3.020,000 | 23.012,400 |
| 05.10.2026 | 13:01:47.611 | 7,560 G | - | - | - | - |
| 05.10.2026 | 12:12:45.523 | 7,510 G | - | - | - | - |
| 05.10.2026 | 12:01:24.400 | 7,510 G | - | - | - | - |
| 05.10.2026 | 11:20:20.068 | 7,640 G | - | - | - | - |
| 05.10.2026 | 11:00:51.657 | 7,610 G | - | - | - | - |
| 05.10.2026 | 10:01:06.273 | 7,440 G | - | - | - | - |
| 05.10.2026 | 09:43:52.236 | 7,440 G | - | - | - | - |
| 05.10.2026 | 09:00:26.456 | 7,290 G | - | - | - | - |
| 05.10.2026 | 08:00:52.974 | 7,280 G | - | - | - | - |