Costco Wholesale Corp./KO/Call [endlos]/VONT
WKN VU8YRT
ISIN DE000VU8YRT5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 12:02:24.755 | 27,230 G | - | - | - | - |
| 04.11.2025 | 11:54:38.431 | 27,220 G | - | - | - | - |
| 04.11.2025 | 11:30:46.493 | 27,050 G | - | - | - | - |
| 04.11.2025 | 11:04:34.318 | 27,150 G | - | - | - | - |
| 04.11.2025 | 10:31:02.418 | 27,050 G | - | - | - | - |
| 04.11.2025 | 10:00:43.730 | 26,500 G | - | - | - | - |
| 04.11.2025 | 09:31:14.591 | 26,680 G | - | - | - | - |
| 04.11.2025 | 09:25:14.760 | 26,670 G | - | - | - | - |
| 04.11.2025 | 09:01:53.953 | 26,700 G | - | - | - | - |
| 04.11.2025 | 08:33:19.753 | 26,630 G | - | - | - | - |
| 04.11.2025 | 08:03:07.761 | 26,520 G | - | - | - | - |
| 03.11.2025 | 21:54:22.112 | 27,150 G | - | - | 2.311,000 | 59.924,240 |
| 03.11.2025 | 21:54:22.112 | 27,150 G | - | - | 2.311,000 | 59.924,240 |
| 03.11.2025 | 21:30:29.943 | 27,120 G | - | - | 2.311,000 | 59.924,240 |
| 03.11.2025 | 21:19:50.858 | 27,060 BZ | 100 | 2.706,000 | 2.311,000 | 59.924,240 |
| 03.11.2025 | 21:04:31.331 | 26,970 BZ | 37 | 997,890 | 2.211,000 | 57.218,240 |
| 03.11.2025 | 21:00:48.624 | 26,920 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 20:50:36.604 | 26,930 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 20:30:38.837 | 26,680 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 20:00:47.792 | 26,690 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 19:50:11.035 | 26,560 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 19:30:36.152 | 26,300 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 19:00:51.847 | 26,070 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 18:50:33.085 | 25,920 G | - | - | 2.174,000 | 56.220,350 |
| 03.11.2025 | 18:32:22.128 | 25,980 BZ | 20 | 519,600 | 2.174,000 | 56.220,350 |
| 03.11.2025 | 18:30:35.006 | 25,920 G | - | - | 2.154,000 | 55.700,750 |
| 03.11.2025 | 18:26:46.205 | 25,930 BZ | 57 | 1.478,010 | 2.154,000 | 55.700,750 |
| 03.11.2025 | 18:20:51.053 | 25,880 BZ | 57 | 1.475,160 | 2.097,000 | 54.222,740 |
| 03.11.2025 | 18:14:06.979 | 26,030 BZ | 57 | 1.483,710 | 2.040,000 | 52.747,580 |
| 03.11.2025 | 18:03:12.582 | 25,990 BZ | 96 | 2.495,040 | 1.983,000 | 51.263,870 |
| 03.11.2025 | 18:02:14.588 | 25,950 G | - | - | 1.887,000 | 48.768,830 |
| 03.11.2025 | 17:59:21.699 | 26,000 BZ | 50 | 1.300,000 | 1.887,000 | 48.768,830 |
| 03.11.2025 | 17:55:12.053 | 25,970 BZ | 100 | 2.597,000 | 1.837,000 | 47.468,830 |
| 03.11.2025 | 17:54:56.020 | 26,000 BZ | 80 | 2.080,000 | 1.737,000 | 44.871,830 |
| 03.11.2025 | 17:52:16.692 | 26,020 G | - | - | 1.657,000 | 42.791,830 |
| 03.11.2025 | 17:40:16.434 | 25,980 BZ | 57 | 1.480,860 | 1.657,000 | 42.791,830 |
| 03.11.2025 | 17:38:52.089 | 26,000 BZ | 100 | 2.600,000 | 1.600,000 | 41.310,970 |
| 03.11.2025 | 17:30:24.929 | 26,060 G | - | - | 1.500,000 | 38.710,970 |
| 03.11.2025 | 17:00:57.914 | 26,130 G | - | - | 1.500,000 | 38.710,970 |
| 03.11.2025 | 16:53:05.634 | 26,300 G | - | - | 1.500,000 | 38.710,970 |
| 03.11.2025 | 16:40:24.808 | 26,100 BZ | 76 | 1.983,600 | 1.500,000 | 38.710,970 |
| 03.11.2025 | 16:37:13.957 | 26,000 BZ | 40 | 1.040,000 | 1.424,000 | 36.727,370 |
| 03.11.2025 | 16:31:40.690 | 25,880 G | - | - | 1.384,000 | 35.687,370 |
| 03.11.2025 | 16:01:08.543 | 25,700 G | - | - | 1.384,000 | 35.687,370 |
| 03.11.2025 | 15:59:14.361 | 25,760 BZ | 39 | 1.004,640 | 1.384,000 | 35.687,370 |
| 03.11.2025 | 15:56:43.703 | 25,770 BZ | 42 | 1.082,340 | 1.345,000 | 34.682,730 |
| 03.11.2025 | 15:46:56.112 | 25,770 BZ | 39 | 1.005,030 | 1.303,000 | 33.600,390 |
| 03.11.2025 | 15:42:06.641 | 25,540 BZ | 195 | 4.980,300 | 1.264,000 | 32.595,360 |
| 03.11.2025 | 15:34:06.611 | 25,630 BZ | 59 | 1.512,170 | 1.069,000 | 27.615,060 |
| 03.11.2025 | 15:33:51.294 | 25,620 BZ | 308 | 7.890,960 | 1.010,000 | 26.102,890 |
| 03.11.2025 | 15:33:44.052 | 25,660 G | - | - | 702,000 | 18.211,930 |
| 03.11.2025 | 15:08:30.201 | 25,890 BZ | 19 | 491,910 | 702,000 | 18.211,930 |
| 03.11.2025 | 15:01:40.123 | 25,710 G | - | - | 683,000 | 17.720,020 |
| 03.11.2025 | 14:54:38.206 | 25,670 G | - | - | 683,000 | 17.720,020 |
| 03.11.2025 | 14:43:16.046 | 25,820 BZ | 39 | 1.006,980 | 683,000 | 17.720,020 |
| 03.11.2025 | 14:31:10.561 | 25,640 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 14:04:38.308 | 25,580 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 13:55:59.935 | 25,590 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 13:33:39.708 | 25,640 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 13:01:48.874 | 25,790 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 12:30:48.814 | 25,770 G | - | - | 644,000 | 16.713,040 |
| 03.11.2025 | 12:25:52.832 | 25,970 BZ | 100 | 2.597,000 | 644,000 | 16.713,040 |
| 03.11.2025 | 12:03:35.631 | 25,810 G | - | - | 544,000 | 14.116,040 |
| 03.11.2025 | 11:54:28.902 | 25,810 G | - | - | 544,000 | 14.116,040 |
| 03.11.2025 | 11:46:06.443 | 26,000 BZ | 340 | 8.840,000 | 544,000 | 14.116,040 |
| 03.11.2025 | 11:30:27.451 | 25,930 G | - | - | 204,000 | 5.276,040 |
| 03.11.2025 | 10:58:07.893 | 25,960 BZ | 39 | 1.012,440 | 204,000 | 5.276,040 |
| 03.11.2025 | 10:31:15.151 | 25,930 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 10:02:54.200 | 25,900 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 09:39:00.107 | 25,680 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 09:31:46.504 | 25,690 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 08:34:33.003 | 25,630 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 08:04:20.666 | 25,610 G | - | - | 165,000 | 4.263,600 |
| 03.11.2025 | 08:00:08.518 | 25,840 BZ | 165 | 4.263,600 | 165,000 | 4.263,600 |
| 31.10.2025 | 20:50:27.575 | 25,960 G | - | - | 1.611,000 | 42.105,520 |
| 31.10.2025 | 20:50:27.575 | 25,960 G | - | - | 1.611,000 | 42.105,520 |
| 31.10.2025 | 20:30:49.626 | 25,880 G | - | - | 1.611,000 | 42.105,520 |
| 31.10.2025 | 20:02:54.092 | 25,760 BZ | 25 | 644,000 | 1.611,000 | 42.105,520 |
| 31.10.2025 | 20:01:49.664 | 25,720 G | - | - | 1.586,000 | 41.461,520 |
| 31.10.2025 | 19:50:21.192 | 25,580 G | - | - | 1.586,000 | 41.461,520 |
| 31.10.2025 | 19:31:01.676 | 25,620 G | - | - | 1.586,000 | 41.461,520 |
| 31.10.2025 | 19:27:24.791 | 25,680 BZ | 100 | 2.568,000 | 1.586,000 | 41.461,520 |
| 31.10.2025 | 19:18:43.267 | 25,790 BZ | 25 | 644,750 | 1.486,000 | 38.893,520 |
| 31.10.2025 | 19:02:10.435 | 25,750 G | - | - | 1.461,000 | 38.248,770 |
| 31.10.2025 | 18:50:48.521 | 25,750 G | - | - | 1.461,000 | 38.248,770 |
| 31.10.2025 | 18:36:14.439 | 25,870 BZ | 230 | 5.950,100 | 1.461,000 | 38.248,770 |
| 31.10.2025 | 18:30:59.731 | 25,830 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 18:03:25.741 | 25,920 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 17:53:09.567 | 25,890 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 17:30:43.919 | 26,150 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 17:02:49.702 | 26,080 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 16:53:47.279 | 26,160 G | - | - | 1.231,000 | 32.298,670 |
| 31.10.2025 | 16:50:48.899 | 26,180 BZ | 100 | 2.618,000 | 1.231,000 | 32.298,670 |
| 31.10.2025 | 16:50:40.386 | 26,190 BZ | 70 | 1.833,300 | 1.131,000 | 29.680,670 |
| 31.10.2025 | 16:47:14.224 | 26,090 BZ | 200 | 5.218,000 | 1.061,000 | 27.847,370 |
| 31.10.2025 | 16:31:36.044 | 26,330 G | - | - | 861,000 | 22.629,370 |
| 31.10.2025 | 16:08:43.867 | 26,320 BZ | 600 | 15.792,000 | 861,000 | 22.629,370 |
| 31.10.2025 | 16:01:26.741 | 26,190 G | - | - | 261,000 | 6.837,370 |
| 31.10.2025 | 15:33:16.143 | 26,130 G | - | - | 261,000 | 6.837,370 |
| 31.10.2025 | 15:31:33.143 | 26,190 BZ | 110 | 2.880,900 | 261,000 | 6.837,370 |