Solactive Quantum Computing Index (NTR)/Call/VONT
WKN VP4XD4
ISIN DE000VP4XD45
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.10.2025 | 21:54:22.151 | 249,920 G | - | - | 164,000 | 42.679,200 |
| 10.10.2025 | 21:54:22.151 | 249,920 G | - | - | 164,000 | 42.679,200 |
| 10.10.2025 | 21:30:24.505 | 250,530 G | - | - | 164,000 | 42.679,200 |
| 10.10.2025 | 21:11:46.196 | 254,960 BZ | 3 | 764,880 | 164,000 | 42.679,200 |
| 10.10.2025 | 21:00:30.325 | 251,950 G | - | - | 161,000 | 41.914,320 |
| 10.10.2025 | 20:54:27.036 | 254,970 BZ | 3 | 764,910 | 161,000 | 41.914,320 |
| 10.10.2025 | 20:30:27.309 | 255,000 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 20:00:28.907 | 255,000 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 19:30:31.857 | 255,000 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 19:00:37.727 | 252,870 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 18:30:32.037 | 254,750 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 18:01:28.034 | 255,570 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 17:30:22.903 | 252,560 G | - | - | 158,000 | 41.149,410 |
| 10.10.2025 | 17:17:12.475 | 256,110 BZ | 20 | 5.122,200 | 158,000 | 41.149,410 |
| 10.10.2025 | 17:00:39.715 | 256,330 G | - | - | 138,000 | 36.027,210 |
| 10.10.2025 | 16:30:58.127 | 258,630 G | - | - | 138,000 | 36.027,210 |
| 10.10.2025 | 16:00:35.029 | 258,050 G | - | - | 138,000 | 36.027,210 |
| 10.10.2025 | 15:52:40.549 | 261,900 BZ | 10 | 2.619,000 | 138,000 | 36.027,210 |
| 10.10.2025 | 15:51:52.371 | 261,980 BZ | 10 | 2.619,800 | 128,000 | 33.408,210 |
| 10.10.2025 | 15:31:08.353 | 259,370 G | - | - | 118,000 | 30.788,410 |
| 10.10.2025 | 15:00:31.941 | 259,420 G | - | - | 118,000 | 30.788,410 |
| 10.10.2025 | 14:30:41.900 | 261,010 BZ | 55 | 14.355,550 | 118,000 | 30.788,410 |
| 10.10.2025 | 14:30:33.652 | 260,980 BZ | 55 | 14.353,900 | 63,000 | 16.432,860 |
| 10.10.2025 | 14:30:26.734 | 260,970 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 14:00:50.521 | 260,990 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 13:30:20.231 | 260,620 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 13:00:35.668 | 260,390 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 12:30:26.523 | 259,940 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 12:02:04.419 | 260,300 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 11:30:59.749 | 260,810 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 10:59:41.349 | 261,480 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 10:31:01.342 | 260,930 G | - | - | 8,000 | 2.078,960 |
| 10.10.2025 | 09:22:00.780 | 259,930 BZ | 4 | 1.039,720 | 8,000 | 2.078,960 |
| 10.10.2025 | 09:16:00.673 | 259,810 BZ | 4 | 1.039,240 | 4,000 | 1.039,240 |
| 09.10.2025 | 21:54:20.499 | 258,820 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 21:54:20.499 | 258,820 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 21:30:28.068 | 257,980 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 21:00:33.508 | 256,450 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 20:30:31.434 | 256,290 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 20:00:28.158 | 256,190 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 19:30:27.154 | 255,700 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 19:00:26.160 | 256,910 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 18:30:22.371 | 257,310 G | - | - | 36,000 | 9.353,720 |
| 09.10.2025 | 18:30:14.080 | 257,330 BZ | 5 | 1.286,650 | 36,000 | 9.353,720 |
| 09.10.2025 | 18:00:57.594 | 257,000 G | - | - | 31,000 | 8.067,070 |
| 09.10.2025 | 17:30:15.210 | 257,220 G | - | - | 31,000 | 8.067,070 |
| 09.10.2025 | 17:29:13.983 | 260,970 BZ | 11 | 2.870,670 | 31,000 | 8.067,070 |
| 09.10.2025 | 17:00:22.200 | 256,300 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 16:30:32.904 | 258,550 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 16:00:16.807 | 258,780 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 15:30:37.093 | 255,600 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 15:00:12.719 | 256,370 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 14:30:22.841 | 256,070 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 14:00:21.874 | 255,750 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 13:30:08.231 | 255,720 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 13:00:19.080 | 255,450 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 12:30:10.038 | 255,170 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 12:00:18.239 | 254,860 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 11:30:12.640 | 254,530 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 11:00:30.270 | 254,210 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 10:30:18.251 | 254,860 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 10:00:27.561 | 256,380 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 09:31:08.198 | 255,790 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 09:24:49.480 | 255,900 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 09:00:25.599 | 255,860 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 08:30:35.602 | 255,880 G | - | - | 20,000 | 5.196,400 |
| 09.10.2025 | 08:17:33.625 | 259,810 BZ | 10 | 2.598,100 | 20,000 | 5.196,400 |
| 09.10.2025 | 08:14:28.416 | 259,830 BZ | 10 | 2.598,300 | 10,000 | 2.598,300 |
| 09.10.2025 | 08:00:27.167 | 255,730 G | - | - | - | - |
| 08.10.2025 | 21:54:11.378 | 254,810 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 21:54:11.378 | 254,810 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 21:30:17.824 | 253,540 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 21:00:19.213 | 253,170 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 20:30:18.701 | 254,740 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 20:00:16.880 | 257,430 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 19:30:18.295 | 258,480 G | - | - | 120,000 | 31.035,720 |
| 08.10.2025 | 19:19:16.358 | 258,810 BZ | 96 | 24.845,760 | 120,000 | 31.035,720 |
| 08.10.2025 | 19:00:18.590 | 258,320 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 18:30:21.329 | 258,700 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 18:00:44.128 | 258,350 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 16:30:18.885 | 257,600 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 16:00:11.952 | 257,880 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 15:30:37.264 | 258,750 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 15:00:11.955 | 257,800 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 14:30:10.027 | 257,160 G | - | - | 24,000 | 6.189,960 |
| 08.10.2025 | 14:26:10.983 | 257,130 BZ | 10 | 2.571,300 | 24,000 | 6.189,960 |
| 08.10.2025 | 14:25:52.447 | 257,090 BZ | 10 | 2.570,900 | 14,000 | 3.618,660 |
| 08.10.2025 | 14:00:18.723 | 257,010 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 13:30:08.426 | 256,190 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 13:00:16.482 | 256,600 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 12:30:55.210 | 255,770 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 12:00:47.964 | 257,540 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 11:30:41.764 | 258,010 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 11:00:39.245 | 258,450 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 10:30:17.786 | 258,540 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 10:00:23.390 | 257,940 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 09:30:51.257 | 257,870 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 09:23:48.283 | 257,810 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 09:00:18.092 | 258,110 G | - | - | 4,000 | 1.047,760 |
| 08.10.2025 | 08:55:38.977 | 261,920 BZ | 2 | 523,840 | 4,000 | 1.047,760 |