Palo Alto Networks Inc./OS/Call [165]/VONT
WKN VY023A
ISIN DE000VY023A8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 15:53:18.443 | 0,198 BZ | 5.000 | 990,000 | 255.734,000 | 60.129,968 |
| 09.04.2026 | 15:50:36.986 | 0,215 BZ | 20.000 | 4.300,000 | 231.454,000 | 55.091,168 |
| 09.04.2026 | 15:47:09.862 | 0,223 BZ | 4.000 | 892,000 | 211.454,000 | 50.791,168 |
| 09.04.2026 | 15:37:21.169 | 0,218 BZ | 1.300 | 283,400 | 207.454,000 | 49.899,168 |
| 09.04.2026 | 15:34:18.727 | 0,223 BZ | 1.250 | 278,750 | 206.154,000 | 49.615,768 |
| 09.04.2026 | 15:33:27.959 | 0,220 BZ | 11.400 | 2.508,000 | 204.904,000 | 49.337,018 |
| 09.04.2026 | 15:31:31.210 | 0,229 G | - | - | 193.504,000 | 46.829,018 |
| 09.04.2026 | 15:10:07.669 | 0,238 BZ | 2.000 | 476,000 | 193.504,000 | 46.829,018 |
| 09.04.2026 | 15:00:39.808 | 0,238 G | - | - | 191.504,000 | 46.353,018 |
| 09.04.2026 | 14:46:06.765 | 0,241 BZ | 3.000 | 723,000 | 191.504,000 | 46.353,018 |
| 09.04.2026 | 14:43:14.302 | 0,240 BZ | 7.500 | 1.800,000 | 188.504,000 | 45.630,018 |
| 09.04.2026 | 14:30:41.515 | 0,238 G | - | - | 181.004,000 | 43.830,018 |
| 09.04.2026 | 14:17:25.647 | 0,242 BZ | 350 | 84,700 | 181.004,000 | 43.830,018 |
| 09.04.2026 | 14:15:39.101 | 0,242 BZ | 5.000 | 1.210,000 | 180.654,000 | 43.745,318 |
| 09.04.2026 | 14:13:08.225 | 0,242 BZ | 5.000 | 1.210,000 | 175.654,000 | 42.535,318 |
| 09.04.2026 | 14:02:39.402 | 0,231 G | - | - | 170.654,000 | 41.325,318 |
| 09.04.2026 | 13:30:47.043 | 0,230 G | - | - | 170.654,000 | 41.325,318 |
| 09.04.2026 | 13:24:33.126 | 0,240 BZ | 200 | 48,000 | 170.654,000 | 41.325,318 |
| 09.04.2026 | 13:05:59.609 | 0,240 BZ | 750 | 180,000 | 170.454,000 | 41.277,318 |
| 09.04.2026 | 13:04:25.053 | 0,230 G | - | - | 169.704,000 | 41.097,318 |
| 09.04.2026 | 12:46:15.863 | 0,240 BZ | 5.000 | 1.200,000 | 169.704,000 | 41.097,318 |
| 09.04.2026 | 12:31:17.734 | 0,239 BZ | 4.000 | 956,000 | 164.704,000 | 39.897,318 |
| 09.04.2026 | 12:30:03.304 | 0,229 G | - | - | 160.704,000 | 38.941,318 |
| 09.04.2026 | 12:04:58.363 | 0,240 BZ | 5.000 | 1.200,000 | 160.704,000 | 38.941,318 |
| 09.04.2026 | 12:00:10.288 | 0,230 G | - | - | 155.704,000 | 37.741,318 |
| 09.04.2026 | 11:49:35.431 | 0,241 BZ | 800 | 192,800 | 155.704,000 | 37.741,318 |
| 09.04.2026 | 11:46:41.956 | 0,241 BZ | 4.000 | 964,000 | 154.904,000 | 37.548,518 |
| 09.04.2026 | 11:30:09.000 | 0,230 G | - | - | 150.904,000 | 36.584,518 |
| 09.04.2026 | 11:16:36.443 | 0,239 BZ | 5.000 | 1.195,000 | 150.904,000 | 36.584,518 |
| 09.04.2026 | 11:00:34.819 | 0,239 BZ | 3.000 | 717,000 | 145.904,000 | 35.389,518 |
| 09.04.2026 | 11:00:12.422 | 0,239 G | - | - | 142.904,000 | 34.672,518 |
| 09.04.2026 | 10:30:04.373 | 0,239 G | - | - | 142.904,000 | 34.672,518 |
| 09.04.2026 | 10:15:25.114 | 0,240 BZ | 1.250 | 300,000 | 142.904,000 | 34.672,518 |
| 09.04.2026 | 10:12:57.459 | 0,240 BZ | 1.500 | 360,000 | 141.654,000 | 34.372,518 |
| 09.04.2026 | 10:10:26.122 | 0,240 BZ | 900 | 216,000 | 140.154,000 | 34.012,518 |
| 09.04.2026 | 10:09:19.455 | 0,241 BZ | 1.000 | 241,000 | 139.254,000 | 33.796,518 |
| 09.04.2026 | 10:00:05.332 | 0,240 G | - | - | 138.254,000 | 33.555,518 |
| 09.04.2026 | 09:45:54.486 | 0,242 BZ | 5.000 | 1.210,000 | 138.254,000 | 33.555,518 |
| 09.04.2026 | 09:45:08.376 | 0,242 BZ | 5.000 | 1.210,000 | 133.254,000 | 32.345,518 |
| 09.04.2026 | 09:44:27.177 | 0,242 BZ | 4 | 0,968 | 128.254,000 | 31.135,518 |
| 09.04.2026 | 09:41:40.589 | 0,242 BZ | 38.000 | 9.196,000 | 128.250,000 | 31.134,550 |
| 09.04.2026 | 09:38:31.062 | 0,243 BZ | 7.500 | 1.822,500 | 90.250,000 | 21.938,550 |
| 09.04.2026 | 09:35:41.308 | 0,243 BZ | 3.500 | 850,500 | 82.750,000 | 20.116,050 |
| 09.04.2026 | 09:33:08.416 | 0,243 BZ | 250 | 60,750 | 79.250,000 | 19.265,550 |
| 09.04.2026 | 09:30:35.110 | 0,242 BZ | 2.000 | 484,000 | 79.000,000 | 19.204,800 |
| 09.04.2026 | 09:30:15.301 | 0,240 G | - | - | 77.000,000 | 18.720,800 |
| 09.04.2026 | 09:07:45.230 | 0,244 BZ | 1.000 | 244,000 | 77.000,000 | 18.720,800 |
| 09.04.2026 | 09:03:59.829 | 0,244 BZ | 1.800 | 439,200 | 76.000,000 | 18.476,800 |
| 09.04.2026 | 08:56:04.327 | 0,243 BZ | 5.000 | 1.215,000 | 74.200,000 | 18.037,600 |
| 09.04.2026 | 08:49:32.102 | 0,244 BZ | 1.000 | 244,000 | 69.200,000 | 16.822,600 |
| 09.04.2026 | 08:37:47.053 | 0,244 BZ | 1.000 | 244,000 | 68.200,000 | 16.578,600 |
| 09.04.2026 | 08:31:24.086 | 0,244 BZ | 5.000 | 1.220,000 | 67.200,000 | 16.334,600 |
| 09.04.2026 | 08:26:46.117 | 0,240 G | - | - | 62.200,000 | 15.114,600 |
| 09.04.2026 | 08:13:07.047 | 0,243 BZ | 5.600 | 1.360,800 | 62.200,000 | 15.114,600 |
| 09.04.2026 | 08:05:26.391 | 0,243 BZ | 56.600 | 13.753,800 | 56.600,000 | 13.753,800 |
| 08.04.2026 | 21:54:52.210 | 0,242 BZ | 10 | 2,420 | 1.712.840,000 | 426.215,263 |
| 08.04.2026 | 21:54:52.210 | 0,242 BZ | 10 | 2,420 | 1.712.840,000 | 426.215,263 |
| 08.04.2026 | 21:53:43.192 | 0,243 BZ | 10 | 2,430 | 1.712.830,000 | 426.212,843 |
| 08.04.2026 | 21:48:18.257 | 0,242 BZ | 3.000 | 726,000 | 1.712.820,000 | 426.210,413 |
| 08.04.2026 | 21:39:44.519 | 0,239 BZ | 7.500 | 1.792,500 | 1.709.820,000 | 425.484,413 |
| 08.04.2026 | 21:31:31.281 | 0,238 BZ | 1.501 | 357,238 | 1.702.320,000 | 423.691,913 |
| 08.04.2026 | 21:27:04.869 | 0,237 BZ | 200 | 47,400 | 1.700.819,000 | 423.334,675 |
| 08.04.2026 | 21:24:01.607 | 0,238 BZ | 5.000 | 1.190,000 | 1.700.619,000 | 423.287,275 |
| 08.04.2026 | 21:22:19.335 | 0,237 BZ | 1.300 | 308,100 | 1.695.619,000 | 422.097,275 |
| 08.04.2026 | 21:18:10.492 | 0,240 BZ | 950 | 228,000 | 1.694.319,000 | 421.789,175 |
| 08.04.2026 | 21:12:01.689 | 0,242 BZ | 8.000 | 1.936,000 | 1.693.369,000 | 421.561,175 |
| 08.04.2026 | 20:53:51.032 | 0,240 BZ | 2.850 | 684,000 | 1.685.369,000 | 419.625,175 |
| 08.04.2026 | 20:45:09.713 | 0,233 G | - | - | 1.682.519,000 | 418.941,175 |
| 08.04.2026 | 20:42:55.483 | 0,244 BZ | 2.000 | 488,000 | 1.682.519,000 | 418.941,175 |
| 08.04.2026 | 20:39:43.556 | 0,244 BZ | 200 | 48,800 | 1.680.519,000 | 418.453,175 |
| 08.04.2026 | 20:39:01.156 | 0,244 BZ | 1.200 | 292,800 | 1.680.319,000 | 418.404,375 |
| 08.04.2026 | 20:33:32.931 | 0,244 BZ | 1.400 | 341,600 | 1.679.119,000 | 418.111,575 |
| 08.04.2026 | 20:27:38.864 | 0,241 BZ | 1.000 | 241,000 | 1.677.719,000 | 417.769,975 |
| 08.04.2026 | 20:18:01.948 | 0,241 BZ | 2.000 | 482,000 | 1.676.719,000 | 417.528,975 |
| 08.04.2026 | 20:15:33.278 | 0,240 BZ | 5.000 | 1.200,000 | 1.674.719,000 | 417.046,975 |
| 08.04.2026 | 20:13:12.170 | 0,239 BZ | 10.000 | 2.390,000 | 1.669.719,000 | 415.846,975 |
| 08.04.2026 | 20:02:14.446 | 0,244 BZ | 50 | 12,200 | 1.659.719,000 | 413.456,975 |
| 08.04.2026 | 20:01:37.255 | 0,242 BZ | 10 | 2,420 | 1.659.669,000 | 413.444,775 |
| 08.04.2026 | 20:00:36.584 | 0,238 BZ | 1.000 | 238,000 | 1.659.659,000 | 413.442,355 |
| 08.04.2026 | 19:58:25.216 | 0,236 BZ | 5.000 | 1.180,000 | 1.658.659,000 | 413.204,355 |
| 08.04.2026 | 19:50:56.009 | 0,234 BZ | 2.000 | 468,000 | 1.653.659,000 | 412.024,355 |
| 08.04.2026 | 19:46:00.631 | 0,233 BZ | 3.000 | 699,000 | 1.651.659,000 | 411.556,355 |
| 08.04.2026 | 19:45:05.311 | 0,227 G | - | - | 1.648.659,000 | 410.857,355 |
| 08.04.2026 | 19:40:31.075 | 0,236 BZ | 5.000 | 1.180,000 | 1.648.659,000 | 410.857,355 |
| 08.04.2026 | 19:37:52.194 | 0,233 BZ | 5.000 | 1.165,000 | 1.643.659,000 | 409.677,355 |
| 08.04.2026 | 19:35:10.776 | 0,233 BZ | 638 | 148,654 | 1.638.659,000 | 408.512,355 |
| 08.04.2026 | 19:28:32.648 | 0,235 BZ | 2.500 | 587,500 | 1.638.021,000 | 408.363,701 |
| 08.04.2026 | 19:28:29.504 | 0,235 BZ | 5.000 | 1.175,000 | 1.635.521,000 | 407.776,201 |
| 08.04.2026 | 19:25:37.958 | 0,234 BZ | 3.500 | 819,000 | 1.630.521,000 | 406.601,201 |
| 08.04.2026 | 19:22:05.239 | 0,234 BZ | 4.250 | 994,500 | 1.627.021,000 | 405.782,201 |
| 08.04.2026 | 19:19:37.642 | 0,237 BZ | 3.000 | 711,000 | 1.622.771,000 | 404.787,701 |
| 08.04.2026 | 19:19:12.798 | 0,237 BZ | 3.000 | 711,000 | 1.619.771,000 | 404.076,701 |
| 08.04.2026 | 19:14:57.936 | 0,239 BZ | 5.000 | 1.195,000 | 1.616.771,000 | 403.365,701 |
| 08.04.2026 | 19:14:34.785 | 0,240 BZ | 13 | 3,120 | 1.611.771,000 | 402.170,701 |
| 08.04.2026 | 19:13:22.852 | 0,239 BZ | 5.000 | 1.195,000 | 1.611.758,000 | 402.167,581 |
| 08.04.2026 | 19:11:51.822 | 0,240 BZ | 13 | 3,120 | 1.606.758,000 | 400.972,581 |
| 08.04.2026 | 19:11:49.926 | 0,239 BZ | 10 | 2,390 | 1.606.745,000 | 400.969,461 |
| 08.04.2026 | 19:10:15.776 | 0,239 BZ | 1.900 | 454,100 | 1.606.735,000 | 400.967,071 |
| 08.04.2026 | 18:59:27.904 | 0,239 BZ | 2.000 | 478,000 | 1.604.835,000 | 400.512,971 |
| 08.04.2026 | 18:59:26.189 | 0,239 BZ | 5.000 | 1.195,000 | 1.602.835,000 | 400.034,971 |