Siemens Energy AG/OS/Call [170]/VONT
WKN VY0RP7
ISIN DE000VY0RP78
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17:46:12.876 | 1,030 BZ | 1.200 | 1.236,000 | 99.068,000 | 112.717,280 |
| 25.09.2026 | 17:42:48.940 | 1,030 BZ | 1.200 | 1.236,000 | 97.868,000 | 111.481,280 |
| 25.09.2026 | 17:27:40.024 | 1,050 BZ | 1.380 | 1.449,000 | 96.668,000 | 110.245,280 |
| 25.09.2026 | 16:17:06.775 | 1,100 BZ | 1.380 | 1.518,000 | 95.288,000 | 108.796,280 |
| 25.09.2026 | 16:17:00.893 | 1,090 BZ | 1.380 | 1.504,200 | 93.908,000 | 107.278,280 |
| 25.09.2026 | 16:07:05.967 | 1,110 BZ | 1.380 | 1.531,800 | 92.528,000 | 105.774,080 |
| 25.09.2026 | 16:05:16.856 | 1,110 BZ | 1.380 | 1.531,800 | 91.148,000 | 104.242,280 |
| 25.09.2026 | 16:02:42.391 | 1,120 BZ | 1.380 | 1.545,600 | 89.768,000 | 102.710,480 |
| 25.09.2026 | 15:59:44.868 | 1,130 BZ | 1.380 | 1.559,400 | 88.388,000 | 101.164,880 |
| 25.09.2026 | 15:51:48.031 | 1,120 BZ | 1.380 | 1.545,600 | 87.008,000 | 99.605,480 |
| 25.09.2026 | 15:51:37.545 | 1,110 BZ | 1.380 | 1.531,800 | 85.628,000 | 98.059,880 |
| 25.09.2026 | 15:51:25.724 | 1,120 BZ | 1.380 | 1.545,600 | 84.248,000 | 96.528,080 |
| 25.09.2026 | 15:50:45.605 | 1,110 BZ | 1.380 | 1.531,800 | 82.868,000 | 94.982,480 |
| 25.09.2026 | 15:41:54.023 | 1,140 BZ | 4.000 | 4.560,000 | 81.488,000 | 93.450,680 |
| 25.09.2026 | 15:41:36.486 | 1,130 BZ | 4.000 | 4.520,000 | 77.488,000 | 88.890,680 |
| 25.09.2026 | 15:39:09.449 | 1,140 BZ | 10.000 | 11.400,000 | 73.488,000 | 84.370,680 |
| 25.09.2026 | 15:37:00.486 | 1,130 BZ | 1.500 | 1.695,000 | 63.488,000 | 72.970,680 |
| 25.09.2026 | 15:36:45.607 | 1,130 BZ | 1.500 | 1.695,000 | 61.988,000 | 71.275,680 |
| 25.09.2026 | 15:32:43.255 | 1,130 BZ | 176 | 198,880 | 60.488,000 | 69.580,680 |
| 25.09.2026 | 15:30:32.922 | 1,130 BZ | 4.140 | 4.678,200 | 60.312,000 | 69.381,800 |
| 25.09.2026 | 15:30:26.714 | 1,120 BZ | 4.140 | 4.636,800 | 56.172,000 | 64.703,600 |
| 25.09.2026 | 15:25:47.167 | 1,120 BZ | 2.000 | 2.240,000 | 52.032,000 | 60.066,800 |
| 25.09.2026 | 15:23:52.699 | 1,140 BZ | 2.000 | 2.280,000 | 50.032,000 | 57.826,800 |
| 25.09.2026 | 15:22:14.163 | 1,140 BZ | 1.380 | 1.573,200 | 48.032,000 | 55.546,800 |
| 25.09.2026 | 15:19:16.300 | 1,150 BZ | 1.380 | 1.587,000 | 46.652,000 | 53.973,600 |
| 25.09.2026 | 15:18:44.196 | 1,150 BZ | 5.756 | 6.619,400 | 45.272,000 | 52.386,600 |
| 25.09.2026 | 15:18:39.509 | 1,150 BZ | 1.700 | 1.955,000 | 39.516,000 | 45.767,200 |
| 25.09.2026 | 15:18:29.229 | 1,150 BZ | 876 | 1.007,400 | 37.816,000 | 43.812,200 |
| 25.09.2026 | 15:17:32.663 | 1,150 BZ | 1.380 | 1.587,000 | 36.940,000 | 42.804,800 |
| 25.09.2026 | 15:17:14.426 | 1,150 BZ | 2.000 | 2.300,000 | 35.560,000 | 41.217,800 |
| 25.09.2026 | 15:17:02.239 | 1,150 BZ | 1.500 | 1.725,000 | 33.560,000 | 38.917,800 |
| 25.09.2026 | 15:16:56.649 | 1,160 BZ | 740 | 858,400 | 32.060,000 | 37.192,800 |
| 25.09.2026 | 15:16:51.809 | 1,160 BZ | 9.050 | 10.498,000 | 31.320,000 | 36.334,400 |
| 25.09.2026 | 15:15:08.720 | 1,160 BZ | 1.380 | 1.600,800 | 22.270,000 | 25.836,400 |
| 25.09.2026 | 15:15:03.620 | 1,160 BZ | 4.140 | 4.802,400 | 20.890,000 | 24.235,600 |
| 25.09.2026 | 15:15:00.848 | 1,160 BZ | 1.350 | 1.566,000 | 16.750,000 | 19.433,200 |
| 25.09.2026 | 15:14:33.963 | 1,160 BZ | 1.380 | 1.600,800 | 15.400,000 | 17.867,200 |
| 25.09.2026 | 15:13:51.288 | 1,170 BZ | 800 | 936,000 | 14.020,000 | 16.266,400 |
| 25.09.2026 | 15:13:41.886 | 1,170 BZ | 1.420 | 1.661,400 | 13.220,000 | 15.330,400 |
| 25.09.2026 | 15:13:29.763 | 1,170 BZ | 1.380 | 1.614,600 | 11.800,000 | 13.669,000 |
| 25.09.2026 | 15:12:23.798 | 1,170 BZ | 1.000 | 1.170,000 | 10.420,000 | 12.054,400 |
| 25.09.2026 | 15:12:02.574 | 1,160 BZ | 1.000 | 1.160,000 | 9.420,000 | 10.884,400 |
| 25.09.2026 | 15:08:08.260 | 1,160 BZ | 2.760 | 3.201,600 | 8.420,000 | 9.724,400 |
| 25.09.2026 | 14:33:07.578 | 1,160 BZ | 1.380 | 1.600,800 | 5.660,000 | 6.522,800 |
| 25.09.2026 | 14:32:42.649 | 1,150 BZ | 1.380 | 1.587,000 | 4.280,000 | 4.922,000 |
| 25.09.2026 | 13:56:50.684 | 1,150 BZ | 1.450 | 1.667,500 | 2.900,000 | 3.335,000 |
| 25.09.2026 | 13:55:45.194 | 1,150 BZ | 1.450 | 1.667,500 | 1.450,000 | 1.667,500 |
| 24.09.2026 | 09:04:03.123 | 1,130 G | - | - | - | - |
| 24.09.2026 | 09:04:03.123 | 1,130 G | - | - | - | - |
| 23.09.2026 | 09:07:59.688 | 1,240 G | - | - | - | - |
| 23.09.2026 | 09:07:59.688 | 1,240 G | - | - | - | - |
| 22.09.2026 | 10:25:25.295 | 1,080 BZ | 10.000 | 10.800,000 | 20.800,000 | 22.416,000 |
| 22.09.2026 | 10:25:25.295 | 1,080 BZ | 10.000 | 10.800,000 | 20.800,000 | 22.416,000 |
| 22.09.2026 | 10:25:08.256 | 1,070 BZ | 10.000 | 10.700,000 | 10.800,000 | 11.616,000 |
| 22.09.2026 | 09:17:00.000 | 1,150 BZ | 400 | 460,000 | 800,000 | 916,000 |
| 22.09.2026 | 09:14:27.654 | 1,140 BZ | 400 | 456,000 | 400,000 | 456,000 |
| 22.09.2026 | 09:07:54.189 | 1,150 G | - | - | - | - |
| 21.09.2026 | 13:26:59.400 | 1,090 BZ | 10.000 | 10.900,000 | 10.000,000 | 10.900,000 |
| 21.09.2026 | 13:26:59.400 | 1,090 BZ | 10.000 | 10.900,000 | 10.000,000 | 10.900,000 |
| 21.09.2026 | 09:02:55.115 | 1,090 G | - | - | - | - |
| 18.09.2026 | 09:14:40.033 | 1,140 G | - | - | - | - |
| 18.09.2026 | 09:14:40.033 | 1,140 G | - | - | - | - |
| 17.09.2026 | 09:10:01.199 | 1,020 G | - | - | - | - |
| 17.09.2026 | 09:10:01.199 | 1,020 G | - | - | - | - |
| 16.09.2026 | 09:17:00.772 | 0,870 G | - | - | - | - |
| 16.09.2026 | 09:17:00.772 | 0,870 G | - | - | - | - |
| 15.09.2026 | 19:01:56.166 | 0,820 BZ | 700 | 574,000 | 2.000,000 | 1.629,000 |
| 15.09.2026 | 19:01:56.166 | 0,820 BZ | 700 | 574,000 | 2.000,000 | 1.629,000 |
| 15.09.2026 | 18:49:07.832 | 0,830 BZ | 700 | 581,000 | 1.300,000 | 1.055,000 |
| 15.09.2026 | 10:36:11.123 | 0,790 BZ | 300 | 237,000 | 600,000 | 474,000 |
| 15.09.2026 | 10:34:22.031 | 0,790 BZ | 300 | 237,000 | 300,000 | 237,000 |
| 15.09.2026 | 09:17:20.394 | 0,810 G | - | - | - | - |
| 14.09.2026 | 18:04:09.996 | 0,880 BZ | 500 | 440,000 | 15.588,000 | 14.127,300 |
| 14.09.2026 | 18:04:09.996 | 0,880 BZ | 500 | 440,000 | 15.588,000 | 14.127,300 |
| 14.09.2026 | 18:03:59.356 | 0,890 BZ | 500 | 445,000 | 15.088,000 | 13.687,300 |
| 14.09.2026 | 14:33:44.834 | 0,790 BZ | 1.200 | 948,000 | 14.588,000 | 13.242,300 |
| 14.09.2026 | 14:01:16.999 | 0,800 BZ | 2.500 | 2.000,000 | 13.388,000 | 12.294,300 |
| 14.09.2026 | 11:31:48.606 | 0,850 BZ | 88 | 74,800 | 10.888,000 | 10.294,300 |
| 14.09.2026 | 10:47:52.628 | 0,890 BZ | 2.500 | 2.225,000 | 10.800,000 | 10.219,500 |
| 14.09.2026 | 10:17:49.436 | 0,910 G | - | - | 8.300,000 | 7.994,500 |
| 14.09.2026 | 09:53:10.243 | 0,890 BZ | 800 | 712,000 | 8.300,000 | 7.994,500 |
| 14.09.2026 | 09:26:29.185 | 0,960 BZ | 1.750 | 1.680,000 | 7.500,000 | 7.282,500 |
| 14.09.2026 | 09:26:13.204 | 0,950 BZ | 1.750 | 1.662,500 | 5.750,000 | 5.602,500 |
| 14.09.2026 | 09:12:29.497 | 0,980 BZ | 2.000 | 1.960,000 | 4.000,000 | 3.940,000 |
| 14.09.2026 | 09:11:57.089 | 0,990 BZ | 2.000 | 1.980,000 | 2.000,000 | 1.980,000 |
| 11.09.2026 | 16:15:05.470 | 1,190 G | - | - | - | - |
| 11.09.2026 | 16:15:05.470 | 1,190 G | - | - | - | - |
| 11.09.2026 | 12:41:24.512 | 1,200 G | - | - | - | - |
| 10.09.2026 | 15:14:09.277 | 1,110 BZ | 1.000 | 1.110,000 | 1.000,000 | 1.110,000 |
| 10.09.2026 | 15:14:09.277 | 1,110 BZ | 1.000 | 1.110,000 | 1.000,000 | 1.110,000 |
| 10.09.2026 | 09:18:15.451 | 1,270 G | - | - | - | - |
| 09.09.2026 | 09:12:17.346 | 1,410 G | - | - | - | - |
| 09.09.2026 | 09:12:17.346 | 1,410 G | - | - | - | - |
| 08.09.2026 | 09:18:32.471 | 1,360 G | - | - | 40.000,000 | 55.364,000 |
| 08.09.2026 | 09:18:32.471 | 1,360 G | - | - | 40.000,000 | 55.364,000 |
| 08.09.2026 | 09:06:00.175 | 1,380 BZ | 16.400 | 22.632,000 | 40.000,000 | 55.364,000 |
| 08.09.2026 | 09:03:55.909 | 1,370 BZ | 3.600 | 4.932,000 | 23.600,000 | 32.732,000 |
| 08.09.2026 | 09:02:10.797 | 1,390 BZ | 20.000 | 27.800,000 | 20.000,000 | 27.800,000 |
| 07.09.2026 | 10:33:10.458 | 1,490 BZ | 450 | 670,500 | 450,000 | 670,500 |
| 07.09.2026 | 10:33:10.458 | 1,490 BZ | 450 | 670,500 | 450,000 | 670,500 |