Microsoft Corp./KO/Call [endlos]/VONT
WKN VU40JV
ISIN DE000VU40JV2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20:51:06.939 | 1,590 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 20:51:06.939 | 1,590 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 20:31:13.564 | 1,640 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 20:01:49.800 | 1,650 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 19:50:58.883 | 1,700 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 19:31:09.123 | 1,750 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 19:03:04.795 | 1,750 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 18:57:07.519 | 1,740 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 18:31:13.348 | 1,760 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 18:04:33.375 | 1,790 G | - | - | 650,000 | 1.189,500 |
| 27.03.2026 | 17:59:11.448 | 1,830 BZ | 650 | 1.189,500 | 650,000 | 1.189,500 |
| 27.03.2026 | 17:54:34.626 | 1,830 G | - | - | - | - |
| 27.03.2026 | 17:32:16.092 | 1,840 G | - | - | - | - |
| 27.03.2026 | 17:03:07.492 | 1,890 G | - | - | - | - |
| 27.03.2026 | 16:57:37.100 | 1,860 G | - | - | - | - |
| 27.03.2026 | 16:32:06.943 | 1,900 G | - | - | - | - |
| 27.03.2026 | 16:02:58.158 | 1,840 G | - | - | - | - |
| 27.03.2026 | 15:58:55.362 | 1,830 G | - | - | - | - |
| 27.03.2026 | 15:34:42.504 | 1,780 G | - | - | - | - |
| 27.03.2026 | 15:01:56.583 | 1,640 G | - | - | - | - |
| 27.03.2026 | 14:55:11.300 | 1,700 G | - | - | - | - |
| 27.03.2026 | 13:54:31.925 | 2,050 G | - | - | - | - |
| 27.03.2026 | 13:30:28.058 | 2,060 G | - | - | - | - |
| 27.03.2026 | 13:00:11.908 | 2,130 G | - | - | - | - |
| 27.03.2026 | 12:30:04.139 | 2,250 G | - | - | - | - |
| 27.03.2026 | 11:52:51.530 | 2,220 G | - | - | - | - |
| 27.03.2026 | 11:30:46.605 | 2,300 G | - | - | - | - |
| 27.03.2026 | 11:02:58.200 | 2,290 G | - | - | - | - |
| 27.03.2026 | 10:31:10.794 | 2,330 G | - | - | - | - |
| 27.03.2026 | 10:03:42.662 | 2,310 G | - | - | - | - |
| 27.03.2026 | 09:33:30.744 | 2,360 G | - | - | - | - |
| 27.03.2026 | 09:29:12.224 | 2,340 G | - | - | - | - |
| 27.03.2026 | 09:01:01.274 | 2,470 G | - | - | - | - |
| 27.03.2026 | 08:31:28.754 | 2,460 G | - | - | - | - |
| 27.03.2026 | 08:02:49.887 | 2,510 G | - | - | - | - |
| 26.03.2026 | 20:50:51.472 | 2,390 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 20:50:51.472 | 2,390 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 20:31:10.296 | 2,360 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 20:01:43.299 | 2,440 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 19:50:51.098 | 2,430 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 19:31:07.205 | 2,420 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 19:02:39.819 | 2,480 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 18:56:48.052 | 2,450 G | - | - | 1.084,000 | 2.769,320 |
| 26.03.2026 | 18:42:55.599 | 2,510 BZ | 160 | 401,600 | 1.084,000 | 2.769,320 |
| 26.03.2026 | 18:31:04.337 | 2,590 G | - | - | 924,000 | 2.367,720 |
| 26.03.2026 | 18:04:21.473 | 2,560 G | - | - | 924,000 | 2.367,720 |
| 26.03.2026 | 17:53:13.820 | 2,580 G | - | - | 924,000 | 2.367,720 |
| 26.03.2026 | 17:31:49.228 | 2,500 G | - | - | 924,000 | 2.367,720 |
| 26.03.2026 | 17:22:03.472 | 2,530 BZ | 674 | 1.705,220 | 924,000 | 2.367,720 |
| 26.03.2026 | 17:02:58.999 | 2,570 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 16:56:20.166 | 2,550 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 15:58:51.892 | 2,840 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 15:33:37.937 | 2,910 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 15:01:43.069 | 3,100 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 14:55:23.508 | 2,980 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 14:30:23.305 | 2,780 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 13:54:05.031 | 2,630 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 13:30:50.498 | 2,670 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 13:01:59.181 | 2,640 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 12:30:47.961 | 2,660 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 12:04:57.936 | 2,680 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 11:52:07.297 | 2,710 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 11:30:48.424 | 2,690 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 11:02:09.184 | 2,640 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 10:31:01.083 | 2,660 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 10:03:23.799 | 2,650 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 09:33:17.829 | 2,690 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 09:28:29.417 | 2,680 G | - | - | 250,000 | 662,500 |
| 26.03.2026 | 09:13:53.613 | 2,650 BZ | 250 | 662,500 | 250,000 | 662,500 |
| 26.03.2026 | 09:00:58.029 | 2,760 G | - | - | - | - |
| 26.03.2026 | 08:31:21.691 | 2,720 G | - | - | - | - |
| 26.03.2026 | 08:03:03.318 | 2,740 G | - | - | - | - |
| 25.03.2026 | 20:52:25.196 | 2,820 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 20:52:25.196 | 2,820 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 20:31:04.512 | 2,740 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 20:01:31.976 | 2,730 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 19:53:32.489 | 2,760 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 19:30:59.281 | 2,730 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 19:02:00.870 | 2,790 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 18:58:32.697 | 2,820 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 18:30:50.249 | 2,850 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 18:03:31.905 | 2,800 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 17:55:02.561 | 2,830 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 17:31:32.993 | 2,810 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 17:02:08.447 | 2,770 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 16:57:29.893 | 2,780 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 16:31:17.341 | 2,850 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 16:01:39.679 | 2,980 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 15:32:31.430 | 3,060 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 15:01:26.721 | 3,000 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 14:54:44.516 | 3,070 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 13:53:52.691 | 3,260 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 11:30:03.839 | 3,270 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 10:31:24.885 | 3,300 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 10:03:04.846 | 3,260 G | - | - | 130,000 | 411,000 |
| 25.03.2026 | 10:02:13.882 | 3,260 BZ | 50 | 163,000 | 130,000 | 411,000 |
| 25.03.2026 | 09:33:53.203 | 3,310 G | - | - | 80,000 | 248,000 |
| 25.03.2026 | 09:30:36.956 | 3,280 G | - | - | 80,000 | 248,000 |
| 25.03.2026 | 09:00:46.312 | 3,130 G | - | - | 80,000 | 248,000 |
| 25.03.2026 | 08:34:49.135 | 3,100 BZ | 80 | 248,000 | 80,000 | 248,000 |