Atlassian Corp./KO/Call [endlos]/VONT
WKN VY1E2V
ISIN DE000VY1E2V7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:54:17.185 | 8,840 G | - | - | 69.060,000 | 587.093,450 |
| 07.08.2026 | 21:54:17.185 | 8,840 G | - | - | 69.060,000 | 587.093,450 |
| 07.08.2026 | 21:37:47.612 | 8,830 BZ | 500 | 4.415,000 | 69.060,000 | 587.093,450 |
| 07.08.2026 | 21:08:00.056 | 8,900 BZ | 100 | 890,000 | 68.560,000 | 582.678,450 |
| 07.08.2026 | 21:00:45.483 | 8,910 G | - | - | 68.460,000 | 581.788,450 |
| 07.08.2026 | 20:55:55.681 | 8,870 G | - | - | 68.460,000 | 581.788,450 |
| 07.08.2026 | 20:21:58.046 | 8,940 BZ | 500 | 4.470,000 | 68.460,000 | 581.788,450 |
| 07.08.2026 | 20:00:25.106 | 8,700 G | - | - | 67.960,000 | 577.318,450 |
| 07.08.2026 | 19:57:18.470 | 8,670 BZ | 500 | 4.335,000 | 67.960,000 | 577.318,450 |
| 07.08.2026 | 19:00:35.790 | 8,420 G | - | - | 67.460,000 | 572.983,450 |
| 07.08.2026 | 18:55:37.099 | 8,470 G | - | - | 67.460,000 | 572.983,450 |
| 07.08.2026 | 18:23:12.674 | 8,410 BZ | 258 | 2.169,780 | 67.460,000 | 572.983,450 |
| 07.08.2026 | 18:01:05.674 | 8,320 G | - | - | 67.202,000 | 570.813,670 |
| 07.08.2026 | 17:58:37.406 | 8,280 G | - | - | 67.202,000 | 570.813,670 |
| 07.08.2026 | 17:46:00.320 | 8,290 BZ | 160 | 1.326,400 | 67.202,000 | 570.813,670 |
| 07.08.2026 | 17:20:10.302 | 8,360 BZ | 500 | 4.180,000 | 66.318,000 | 563.512,030 |
| 07.08.2026 | 17:19:33.830 | 8,360 BZ | 400 | 3.344,000 | 65.818,000 | 559.332,030 |
| 07.08.2026 | 17:02:39.719 | 8,390 G | - | - | 65.418,000 | 555.988,030 |
| 07.08.2026 | 16:47:11.233 | 8,530 BZ | 1.250 | 10.662,500 | 65.418,000 | 555.988,030 |
| 07.08.2026 | 16:44:10.640 | 8,660 BZ | 2.500 | 21.650,000 | 64.168,000 | 545.325,530 |
| 07.08.2026 | 16:43:22.234 | 8,680 BZ | 200 | 1.736,000 | 61.668,000 | 523.675,530 |
| 07.08.2026 | 16:37:46.524 | 8,690 BZ | 171 | 1.485,990 | 61.368,000 | 521.075,530 |
| 07.08.2026 | 16:36:05.068 | 8,740 BZ | 1.600 | 13.984,000 | 61.197,000 | 519.589,540 |
| 07.08.2026 | 16:35:55.263 | 8,740 BZ | 70 | 611,800 | 59.597,000 | 505.605,540 |
| 07.08.2026 | 16:22:59.377 | 8,830 BZ | 500 | 4.415,000 | 59.527,000 | 504.993,740 |
| 07.08.2026 | 16:08:35.186 | 8,650 BZ | 500 | 4.325,000 | 58.527,000 | 496.193,740 |
| 07.08.2026 | 16:02:28.285 | 8,360 BZ | 200 | 1.672,000 | 58.027,000 | 491.868,740 |
| 07.08.2026 | 16:02:00.178 | 8,300 BZ | 1.700 | 14.110,000 | 57.827,000 | 490.196,740 |
| 07.08.2026 | 16:00:20.759 | 8,320 G | - | - | 56.127,000 | 476.086,740 |
| 07.08.2026 | 15:58:34.585 | 8,370 BZ | 500 | 4.185,000 | 56.127,000 | 476.086,740 |
| 07.08.2026 | 15:48:59.101 | 8,430 BZ | 750 | 6.322,500 | 51.527,000 | 438.035,740 |
| 07.08.2026 | 15:45:18.483 | 8,250 BZ | 500 | 4.125,000 | 50.777,000 | 431.713,240 |
| 07.08.2026 | 15:41:29.923 | 8,370 BZ | 500 | 4.185,000 | 50.277,000 | 427.588,240 |
| 07.08.2026 | 15:40:05.641 | 8,440 BZ | 500 | 4.220,000 | 49.777,000 | 423.403,240 |
| 07.08.2026 | 15:36:29.404 | 8,670 BZ | 500 | 4.335,000 | 49.277,000 | 419.183,240 |
| 07.08.2026 | 15:35:57.396 | 8,870 BZ | 1.500 | 13.305,000 | 48.777,000 | 414.848,240 |
| 07.08.2026 | 15:35:22.986 | 8,830 BZ | 1.416 | 12.503,280 | 47.277,000 | 401.543,240 |
| 07.08.2026 | 15:34:24.722 | 8,850 BZ | 700 | 6.195,000 | 45.861,000 | 389.039,960 |
| 07.08.2026 | 15:33:54.846 | 8,800 BZ | 1.200 | 10.560,000 | 45.161,000 | 382.844,960 |
| 07.08.2026 | 15:33:16.875 | 8,610 BZ | 658 | 5.665,380 | 43.961,000 | 372.284,960 |
| 07.08.2026 | 15:32:12.033 | 8,700 BZ | 3.337 | 29.031,900 | 43.303,000 | 366.619,580 |
| 07.08.2026 | 15:32:04.416 | 8,750 BZ | 3.500 | 30.625,000 | 39.966,000 | 337.587,680 |
| 07.08.2026 | 15:31:57.082 | 8,720 BZ | 4.000 | 34.880,000 | 36.466,000 | 306.962,680 |
| 07.08.2026 | 15:31:01.219 | 8,490 BZ | 500 | 4.245,000 | 32.466,000 | 272.082,680 |
| 07.08.2026 | 15:30:59.187 | 8,490 BZ | 500 | 4.245,000 | 31.966,000 | 267.837,680 |
| 07.08.2026 | 15:30:49.839 | 8,360 BZ | 7.857 | 65.684,520 | 31.466,000 | 263.592,680 |
| 07.08.2026 | 15:26:50.744 | 8,350 BZ | 150 | 1.252,500 | 23.359,000 | 195.838,160 |
| 07.08.2026 | 15:04:15.156 | 8,690 BZ | 510 | 4.431,900 | 23.209,000 | 194.585,660 |
| 07.08.2026 | 15:01:05.942 | 8,550 BZ | 130 | 1.111,500 | 22.699,000 | 190.153,760 |
| 07.08.2026 | 15:00:41.587 | 8,560 G | - | - | 22.569,000 | 189.042,260 |
| 07.08.2026 | 14:59:16.861 | 8,570 BZ | 1.500 | 12.855,000 | 22.569,000 | 189.042,260 |
| 07.08.2026 | 14:58:20.028 | 8,550 G | - | - | 21.069,000 | 176.187,260 |
| 07.08.2026 | 14:57:00.130 | 8,560 BZ | 5.500 | 47.080,000 | 21.069,000 | 176.187,260 |
| 07.08.2026 | 14:51:21.015 | 8,520 RB | 2.000 | 17.040,000 | 15.569,000 | 129.107,260 |
| 07.08.2026 | 14:36:22.631 | 8,450 BZ | 3.450 | 29.152,500 | 13.569,000 | 112.067,260 |
| 07.08.2026 | 14:01:57.500 | 8,320 G | - | - | 10.119,000 | 82.914,760 |
| 07.08.2026 | 13:42:07.029 | 8,100 BZ | 370 | 2.997,000 | 10.119,000 | 82.914,760 |
| 07.08.2026 | 13:01:18.445 | 8,220 BZ | 110 | 904,200 | 9.749,000 | 79.917,760 |
| 07.08.2026 | 13:00:43.313 | 8,320 G | - | - | 9.639,000 | 79.013,560 |
| 07.08.2026 | 12:20:01.026 | 8,410 BZ | 250 | 2.102,500 | 9.164,000 | 75.047,310 |
| 07.08.2026 | 12:12:26.647 | 8,420 BZ | 100 | 842,000 | 8.914,000 | 72.944,810 |
| 07.08.2026 | 12:07:09.917 | 8,410 BZ | 60 | 504,600 | 8.814,000 | 72.102,810 |
| 07.08.2026 | 12:01:02.810 | 8,230 G | - | - | 8.754,000 | 71.598,210 |
| 07.08.2026 | 11:57:40.712 | 8,230 G | - | - | 8.554,000 | 69.950,210 |
| 07.08.2026 | 11:56:11.063 | 8,240 BZ | 329 | 2.710,960 | 8.554,000 | 69.950,210 |
| 07.08.2026 | 11:50:28.119 | 8,180 BZ | 750 | 6.135,000 | 8.225,000 | 67.239,250 |
| 07.08.2026 | 11:17:07.465 | 8,110 BZ | 2.000 | 16.220,000 | 7.275,000 | 59.488,250 |
| 07.08.2026 | 11:12:15.110 | 8,110 BZ | 100 | 811,000 | 5.275,000 | 43.268,250 |
| 07.08.2026 | 11:12:10.004 | 8,090 BZ | 75 | 606,750 | 5.175,000 | 42.457,250 |
| 07.08.2026 | 11:04:59.958 | 8,160 BZ | 300 | 2.448,000 | 5.100,000 | 41.850,500 |
| 07.08.2026 | 11:03:47.107 | 8,200 BB | 3.000 | 24.600,000 | 4.800,000 | 39.402,500 |
| 07.08.2026 | 11:00:11.399 | 8,220 G | - | - | 1.800,000 | 14.802,500 |
| 07.08.2026 | 10:05:35.320 | 8,270 BZ | 850 | 7.029,500 | 1.800,000 | 14.802,500 |
| 07.08.2026 | 10:00:03.924 | 8,130 G | - | - | 950,000 | 7.773,000 |
| 07.08.2026 | 09:51:37.597 | 8,190 BZ | 200 | 1.638,000 | 950,000 | 7.773,000 |
| 07.08.2026 | 09:22:03.815 | 8,190 G | - | - | 750,000 | 6.135,000 |
| 07.08.2026 | 09:00:04.060 | 8,120 G | - | - | 750,000 | 6.135,000 |
| 07.08.2026 | 08:04:29.660 | 8,180 BZ | 750 | 6.135,000 | 750,000 | 6.135,000 |
| 06.08.2026 | 21:54:17.296 | 5,340 G | - | - | - | - |
| 06.08.2026 | 21:54:17.296 | 5,340 G | - | - | - | - |
| 06.08.2026 | 21:00:48.208 | 5,220 G | - | - | - | - |
| 06.08.2026 | 20:56:02.928 | 5,240 G | - | - | - | - |
| 06.08.2026 | 20:00:31.647 | 5,310 G | - | - | - | - |
| 06.08.2026 | 19:00:43.398 | 5,290 G | - | - | - | - |
| 06.08.2026 | 18:54:21.963 | 5,290 G | - | - | - | - |
| 06.08.2026 | 18:01:34.693 | 5,310 G | - | - | - | - |
| 06.08.2026 | 17:56:32.877 | 5,260 G | - | - | - | - |
| 06.08.2026 | 17:12:54.651 | 5,270 G | - | - | - | - |
| 06.08.2026 | 17:01:02.440 | 5,320 G | - | - | - | - |
| 06.08.2026 | 16:00:36.661 | 5,310 G | - | - | - | - |
| 06.08.2026 | 15:00:30.119 | 5,170 G | - | - | - | - |
| 06.08.2026 | 14:03:11.094 | 5,140 G | - | - | - | - |
| 06.08.2026 | 13:58:16.221 | 5,110 G | - | - | - | - |
| 06.08.2026 | 13:00:56.158 | 5,140 G | - | - | - | - |
| 06.08.2026 | 12:01:30.893 | 5,040 G | - | - | - | - |
| 06.08.2026 | 11:58:02.458 | 5,040 G | - | - | - | - |
| 06.08.2026 | 11:00:59.176 | 5,070 G | - | - | - | - |
| 06.08.2026 | 10:00:48.246 | 5,090 G | - | - | - | - |
| 06.08.2026 | 09:41:17.498 | 5,130 G | - | - | - | - |
| 06.08.2026 | 09:00:33.296 | 5,130 G | - | - | - | - |