Uber Technologies Inc./OS/Call [80]/VONT
WKN VY17SS
ISIN DE000VY17SS9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21:54:14.181 | 0,290 G | - | - | 182.267,000 | 54.531,520 |
| 20.10.2026 | 21:54:14.181 | 0,290 G | - | - | 182.267,000 | 54.531,520 |
| 20.10.2026 | 21:18:49.423 | 0,290 BZ | 1.300 | 377,000 | 182.267,000 | 54.531,520 |
| 20.10.2026 | 21:00:19.862 | 0,290 G | - | - | 180.967,000 | 54.154,520 |
| 20.10.2026 | 20:34:12.155 | 0,290 BZ | 1.500 | 435,000 | 180.967,000 | 54.154,520 |
| 20.10.2026 | 20:11:20.245 | 0,290 BZ | 650 | 188,500 | 179.467,000 | 53.719,520 |
| 20.10.2026 | 20:10:01.471 | 0,290 BZ | 500 | 145,000 | 178.817,000 | 53.531,020 |
| 20.10.2026 | 20:04:05.362 | 0,290 BZ | 620 | 179,800 | 178.317,000 | 53.386,020 |
| 20.10.2026 | 20:00:18.768 | 0,300 G | - | - | 177.697,000 | 53.206,220 |
| 20.10.2026 | 19:47:43.420 | 0,290 BZ | 650 | 188,500 | 177.697,000 | 53.206,220 |
| 20.10.2026 | 19:20:39.605 | 0,290 BZ | 620 | 179,800 | 177.047,000 | 53.017,720 |
| 20.10.2026 | 19:12:50.368 | 0,290 BZ | 660 | 191,400 | 176.427,000 | 52.837,920 |
| 20.10.2026 | 19:00:30.849 | 0,290 G | - | - | 175.767,000 | 52.646,520 |
| 20.10.2026 | 18:38:33.325 | 0,290 BZ | 1.900 | 551,000 | 175.767,000 | 52.646,520 |
| 20.10.2026 | 18:14:36.079 | 0,290 BZ | 2.000 | 580,000 | 173.867,000 | 52.095,520 |
| 20.10.2026 | 18:11:29.198 | 0,290 BZ | 600 | 174,000 | 171.867,000 | 51.515,520 |
| 20.10.2026 | 18:00:35.446 | 0,290 G | - | - | 171.267,000 | 51.341,520 |
| 20.10.2026 | 17:58:26.763 | 0,290 BZ | 1.266 | 367,140 | 171.267,000 | 51.341,520 |
| 20.10.2026 | 17:45:58.931 | 0,290 BZ | 668 | 193,720 | 170.001,000 | 50.974,380 |
| 20.10.2026 | 17:45:06.530 | 0,290 BZ | 5.270 | 1.528,300 | 169.333,000 | 50.780,660 |
| 20.10.2026 | 17:41:19.079 | 0,290 BZ | 2.500 | 725,000 | 164.063,000 | 49.252,360 |
| 20.10.2026 | 17:41:09.260 | 0,290 BZ | 750 | 217,500 | 161.563,000 | 48.527,360 |
| 20.10.2026 | 17:39:24.914 | 0,290 BZ | 1.500 | 435,000 | 160.813,000 | 48.309,860 |
| 20.10.2026 | 17:33:36.625 | 0,290 BZ | 620 | 179,800 | 159.313,000 | 47.874,860 |
| 20.10.2026 | 17:26:29.278 | 0,300 BZ | 390 | 117,000 | 158.693,000 | 47.695,060 |
| 20.10.2026 | 17:23:10.599 | 0,300 BZ | 1.240 | 372,000 | 158.303,000 | 47.578,060 |
| 20.10.2026 | 17:00:42.987 | 0,310 G | - | - | 156.443,000 | 47.020,060 |
| 20.10.2026 | 16:48:14.939 | 0,310 BZ | 670 | 207,700 | 156.443,000 | 47.020,060 |
| 20.10.2026 | 16:47:56.097 | 0,310 BZ | 1.000 | 310,000 | 155.773,000 | 46.812,360 |
| 20.10.2026 | 16:38:55.838 | 0,300 BZ | 1.300 | 390,000 | 154.773,000 | 46.502,360 |
| 20.10.2026 | 16:33:24.425 | 0,310 BZ | 1.240 | 384,400 | 153.473,000 | 46.112,360 |
| 20.10.2026 | 16:29:05.065 | 0,300 BZ | 950 | 285,000 | 152.233,000 | 45.727,960 |
| 20.10.2026 | 16:28:10.409 | 0,300 BZ | 620 | 186,000 | 151.283,000 | 45.442,960 |
| 20.10.2026 | 16:27:58.371 | 0,300 BZ | 25.000 | 7.500,000 | 150.663,000 | 45.256,960 |
| 20.10.2026 | 16:24:02.219 | 0,290 BZ | 705 | 204,450 | 125.663,000 | 37.756,960 |
| 20.10.2026 | 16:20:40.667 | 0,300 BZ | 1.000 | 300,000 | 124.958,000 | 37.552,510 |
| 20.10.2026 | 16:16:13.535 | 0,300 BZ | 1.000 | 300,000 | 123.958,000 | 37.252,510 |
| 20.10.2026 | 16:13:10.516 | 0,300 BZ | 6.200 | 1.860,000 | 122.958,000 | 36.952,510 |
| 20.10.2026 | 16:11:59.874 | 0,310 BZ | 305 | 94,550 | 116.758,000 | 35.092,510 |
| 20.10.2026 | 16:11:54.116 | 0,300 BZ | 650 | 195,000 | 116.453,000 | 34.997,960 |
| 20.10.2026 | 16:09:17.609 | 0,310 BZ | 37.500 | 11.625,000 | 115.803,000 | 34.802,960 |
| 20.10.2026 | 16:00:47.786 | 0,320 G | - | - | 40.803,000 | 11.927,960 |
| 20.10.2026 | 15:56:26.141 | 0,320 BZ | 1.400 | 448,000 | 40.803,000 | 11.927,960 |
| 20.10.2026 | 15:56:10.408 | 0,320 BZ | 460 | 147,200 | 39.403,000 | 11.479,960 |
| 20.10.2026 | 15:53:32.743 | 0,310 BZ | 949 | 294,190 | 38.943,000 | 11.332,760 |
| 20.10.2026 | 15:52:22.924 | 0,310 BZ | 680 | 210,800 | 37.994,000 | 11.038,570 |
| 20.10.2026 | 15:51:22.525 | 0,310 BZ | 1.240 | 384,400 | 37.314,000 | 10.827,770 |
| 20.10.2026 | 15:47:54.601 | 0,300 BZ | 7.000 | 2.100,000 | 35.434,000 | 10.251,370 |
| 20.10.2026 | 15:43:30.750 | 0,280 BZ | 820 | 229,600 | 24.919,000 | 7.138,520 |
| 20.10.2026 | 15:43:21.302 | 0,280 BZ | 2.484 | 695,520 | 22.299,000 | 6.404,920 |
| 20.10.2026 | 15:41:47.403 | 0,300 BZ | 620 | 186,000 | 18.615,000 | 5.349,400 |
| 20.10.2026 | 15:39:45.116 | 0,290 BZ | 7.500 | 2.175,000 | 17.995,000 | 5.163,400 |
| 20.10.2026 | 15:36:19.978 | 0,290 BZ | 1.800 | 522,000 | 9.875,000 | 2.808,600 |
| 20.10.2026 | 15:35:48.907 | 0,290 BZ | 620 | 179,800 | 8.075,000 | 2.286,600 |
| 20.10.2026 | 15:35:47.345 | 0,290 BZ | 620 | 179,800 | 7.455,000 | 2.106,800 |
| 20.10.2026 | 15:35:38.749 | 0,280 BZ | 3.720 | 1.041,600 | 6.835,000 | 1.927,000 |
| 20.10.2026 | 15:33:53.177 | 0,280 BZ | 1.175 | 329,000 | 2.495,000 | 711,800 |
| 20.10.2026 | 15:32:28.418 | 0,290 BZ | 620 | 179,800 | 620,000 | 179,800 |
| 20.10.2026 | 15:00:38.586 | 0,310 G | - | - | - | - |
| 20.10.2026 | 13:00:35.040 | 0,320 G | - | - | - | - |
| 20.10.2026 | 11:20:22.259 | 0,320 G | - | - | - | - |
| 20.10.2026 | 11:01:14.686 | 0,320 G | - | - | - | - |
| 20.10.2026 | 10:01:14.026 | 0,320 G | - | - | - | - |
| 20.10.2026 | 09:43:25.178 | 0,320 G | - | - | - | - |
| 20.10.2026 | 09:00:48.494 | 0,330 G | - | - | - | - |
| 20.10.2026 | 08:02:03.015 | 0,320 G | - | - | - | - |
| 19.10.2026 | 21:54:14.284 | 0,330 G | - | - | - | - |
| 19.10.2026 | 21:54:14.284 | 0,330 G | - | - | - | - |
| 19.10.2026 | 21:00:20.212 | 0,350 G | - | - | - | - |
| 19.10.2026 | 20:00:20.457 | 0,340 G | - | - | - | - |
| 19.10.2026 | 19:00:19.362 | 0,350 G | - | - | - | - |
| 19.10.2026 | 18:00:32.380 | 0,350 G | - | - | - | - |
| 19.10.2026 | 16:00:50.793 | 0,340 G | - | - | - | - |
| 19.10.2026 | 15:00:43.317 | 0,340 G | - | - | - | - |
| 19.10.2026 | 14:02:05.378 | 0,350 G | - | - | - | - |
| 19.10.2026 | 13:00:49.648 | 0,340 G | - | - | - | - |
| 19.10.2026 | 12:00:50.741 | 0,350 G | - | - | - | - |
| 19.10.2026 | 11:20:31.127 | 0,350 G | - | - | - | - |
| 19.10.2026 | 11:01:50.334 | 0,350 G | - | - | - | - |
| 19.10.2026 | 10:02:00.925 | 0,360 G | - | - | - | - |
| 19.10.2026 | 09:42:29.829 | 0,360 G | - | - | - | - |
| 19.10.2026 | 09:01:11.059 | 0,360 G | - | - | - | - |
| 19.10.2026 | 08:02:30.466 | 0,360 G | - | - | - | - |
| 16.10.2026 | 21:54:26.032 | 0,350 G | - | - | - | - |
| 16.10.2026 | 21:00:43.605 | 0,330 G | - | - | - | - |
| 16.10.2026 | 20:00:33.765 | 0,340 G | - | - | - | - |
| 16.10.2026 | 19:00:35.318 | 0,350 G | - | - | - | - |
| 16.10.2026 | 18:00:59.724 | 0,360 G | - | - | - | - |
| 16.10.2026 | 17:01:22.685 | 0,380 G | - | - | - | - |
| 16.10.2026 | 15:00:46.079 | 0,390 G | - | - | - | - |
| 16.10.2026 | 14:02:16.996 | 0,390 G | - | - | - | - |
| 16.10.2026 | 13:00:52.804 | 0,400 G | - | - | - | - |
| 16.10.2026 | 12:00:53.327 | 0,390 G | - | - | - | - |
| 16.10.2026 | 11:20:28.387 | 0,400 G | - | - | - | - |
| 16.10.2026 | 11:01:46.512 | 0,400 G | - | - | - | - |
| 16.10.2026 | 10:02:26.541 | 0,400 G | - | - | - | - |
| 16.10.2026 | 09:49:28.116 | 0,390 G | - | - | - | - |
| 16.10.2026 | 09:01:03.334 | 0,390 G | - | - | - | - |
| 16.10.2026 | 08:03:17.969 | 0,390 G | - | - | - | - |
| 15.10.2026 | 21:00:25.981 | 0,390 G | - | - | 620,000 | 192,200 |