SAP SE/OS/Call [220]/VONT
WKN VY1JWD
ISIN DE000VY1JWD1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19:28:50.374 | 0,810 BZ | 1.000 | 810,000 | 203.014,000 | 172.440,950 |
| 13.08.2026 | 19:28:50.374 | 0,810 BZ | 1.000 | 810,000 | 203.014,000 | 172.440,950 |
| 13.08.2026 | 19:20:09.773 | 0,810 BZ | 1.000 | 810,000 | 202.014,000 | 171.630,950 |
| 13.08.2026 | 18:31:11.978 | 0,790 BZ | 4.873 | 3.849,670 | 201.014,000 | 170.820,950 |
| 13.08.2026 | 18:16:09.675 | 0,790 BZ | 2.000 | 1.580,000 | 196.141,000 | 166.971,280 |
| 13.08.2026 | 18:14:08.756 | 0,790 BZ | 2.000 | 1.580,000 | 194.141,000 | 165.391,280 |
| 13.08.2026 | 18:10:38.640 | 0,790 BZ | 1.500 | 1.185,000 | 192.141,000 | 163.811,280 |
| 13.08.2026 | 18:10:00.960 | 0,790 BZ | 1.500 | 1.185,000 | 190.641,000 | 162.626,280 |
| 13.08.2026 | 17:52:02.163 | 0,800 BZ | 600 | 480,000 | 189.141,000 | 161.441,280 |
| 13.08.2026 | 17:43:45.683 | 0,790 BZ | 1.266 | 1.000,140 | 188.541,000 | 160.961,280 |
| 13.08.2026 | 17:43:00.998 | 0,790 BZ | 1.266 | 1.000,140 | 187.275,000 | 159.961,140 |
| 13.08.2026 | 17:30:05.392 | 0,800 BZ | 1.000 | 800,000 | 186.009,000 | 158.961,000 |
| 13.08.2026 | 17:25:08.351 | 0,780 BZ | 500 | 390,000 | 185.009,000 | 158.161,000 |
| 13.08.2026 | 17:12:23.089 | 0,800 BZ | 5.725 | 4.580,000 | 184.509,000 | 157.771,000 |
| 13.08.2026 | 17:02:39.353 | 0,830 BZ | 500 | 415,000 | 178.784,000 | 153.191,000 |
| 13.08.2026 | 17:02:27.063 | 0,830 BZ | 1.000 | 830,000 | 178.284,000 | 152.776,000 |
| 13.08.2026 | 16:38:08.270 | 0,830 BZ | 10.000 | 8.300,000 | 177.284,000 | 151.946,000 |
| 13.08.2026 | 16:06:16.238 | 0,870 BZ | 20.000 | 17.400,000 | 166.284,000 | 142.776,000 |
| 13.08.2026 | 16:05:38.313 | 0,870 G | - | - | 146.284,000 | 125.376,000 |
| 13.08.2026 | 16:04:14.900 | 0,880 BZ | 1.000 | 880,000 | 146.284,000 | 125.376,000 |
| 13.08.2026 | 16:03:29.395 | 0,870 G | - | - | 145.284,000 | 124.496,000 |
| 13.08.2026 | 15:41:46.844 | 0,830 BZ | 2.439 | 2.024,370 | 142.845,000 | 122.496,020 |
| 13.08.2026 | 14:56:37.272 | 0,860 BZ | 4.000 | 3.440,000 | 140.406,000 | 120.471,650 |
| 13.08.2026 | 14:52:16.665 | 0,860 BZ | 4.000 | 3.440,000 | 136.406,000 | 117.031,650 |
| 13.08.2026 | 14:29:41.929 | 0,860 BZ | 1.000 | 860,000 | 131.406,000 | 112.741,650 |
| 13.08.2026 | 13:33:26.744 | 0,860 BZ | 2.500 | 2.150,000 | 130.406,000 | 111.881,650 |
| 13.08.2026 | 13:33:13.469 | 0,860 BZ | 2.500 | 2.150,000 | 127.906,000 | 109.731,650 |
| 13.08.2026 | 12:48:12.719 | 0,860 BZ | 500 | 430,000 | 125.406,000 | 107.581,650 |
| 13.08.2026 | 12:45:39.041 | 0,860 BZ | 500 | 430,000 | 124.906,000 | 107.151,650 |
| 13.08.2026 | 12:35:15.032 | 0,860 BZ | 588 | 505,680 | 124.406,000 | 106.721,650 |
| 13.08.2026 | 12:33:04.931 | 0,870 BZ | 1.500 | 1.305,000 | 123.818,000 | 106.215,970 |
| 13.08.2026 | 12:31:33.774 | 0,870 BZ | 1.500 | 1.305,000 | 122.318,000 | 104.910,970 |
| 13.08.2026 | 12:21:13.077 | 0,870 BZ | 3.508 | 3.051,960 | 120.818,000 | 103.605,970 |
| 13.08.2026 | 12:19:39.735 | 0,860 BZ | 3.508 | 3.016,880 | 117.310,000 | 100.554,010 |
| 13.08.2026 | 11:59:27.493 | 0,860 BZ | 600 | 516,000 | 113.802,000 | 97.537,130 |
| 13.08.2026 | 11:40:26.383 | 0,850 BZ | 190 | 161,500 | 113.202,000 | 97.021,130 |
| 13.08.2026 | 11:31:09.955 | 0,860 BZ | 3.450 | 2.967,000 | 113.012,000 | 96.859,630 |
| 13.08.2026 | 11:30:36.324 | 0,860 BZ | 1.300 | 1.118,000 | 109.562,000 | 93.892,630 |
| 13.08.2026 | 11:26:15.956 | 0,870 BZ | 1.500 | 1.305,000 | 108.262,000 | 92.774,630 |
| 13.08.2026 | 11:26:05.378 | 0,870 BZ | 1.500 | 1.305,000 | 106.762,000 | 91.469,630 |
| 13.08.2026 | 11:14:32.068 | 0,860 BZ | 1.500 | 1.290,000 | 105.262,000 | 90.164,630 |
| 13.08.2026 | 11:14:10.418 | 0,860 BZ | 1.500 | 1.290,000 | 103.762,000 | 88.874,630 |
| 13.08.2026 | 11:12:10.845 | 0,860 BZ | 4.000 | 3.440,000 | 102.262,000 | 87.584,630 |
| 13.08.2026 | 11:11:19.415 | 0,860 BZ | 4.000 | 3.440,000 | 98.262,000 | 84.144,630 |
| 13.08.2026 | 11:02:16.952 | 0,860 BZ | 1.500 | 1.290,000 | 94.262,000 | 80.704,630 |
| 13.08.2026 | 11:01:30.497 | 0,860 BZ | 1.500 | 1.290,000 | 92.762,000 | 79.414,630 |
| 13.08.2026 | 10:59:00.823 | 0,840 BZ | 2.000 | 1.680,000 | 91.262,000 | 78.124,630 |
| 13.08.2026 | 10:58:53.780 | 0,850 BZ | 2.000 | 1.700,000 | 89.262,000 | 76.444,630 |
| 13.08.2026 | 10:19:20.370 | 0,860 BZ | 1.000 | 860,000 | 87.262,000 | 74.744,630 |
| 13.08.2026 | 10:18:28.826 | 0,860 BZ | 1.200 | 1.032,000 | 86.262,000 | 73.884,630 |
| 13.08.2026 | 10:18:23.206 | 0,870 BZ | 1.200 | 1.044,000 | 85.062,000 | 72.852,630 |
| 13.08.2026 | 10:00:32.033 | 0,820 BZ | 500 | 410,000 | 83.862,000 | 71.808,630 |
| 13.08.2026 | 09:50:45.310 | 0,830 BZ | 500 | 415,000 | 83.362,000 | 71.398,630 |
| 13.08.2026 | 09:47:43.023 | 0,830 BZ | 750 | 622,500 | 82.862,000 | 70.983,630 |
| 13.08.2026 | 09:40:43.580 | 0,820 BZ | 750 | 615,000 | 82.112,000 | 70.361,130 |
| 13.08.2026 | 09:37:26.683 | 0,820 BZ | 1.226 | 1.005,320 | 81.362,000 | 69.746,130 |
| 13.08.2026 | 09:36:47.525 | 0,820 BZ | 1.000 | 820,000 | 80.136,000 | 68.740,810 |
| 13.08.2026 | 09:32:33.330 | 0,830 BZ | 1.000 | 830,000 | 79.136,000 | 67.920,810 |
| 13.08.2026 | 09:26:27.650 | 0,820 G | - | - | 78.136,000 | 67.090,810 |
| 13.08.2026 | 09:06:34.982 | 0,880 BZ | 800 | 704,000 | 78.136,000 | 67.090,810 |
| 13.08.2026 | 09:03:51.449 | 0,900 BZ | 1.500 | 1.350,000 | 77.336,000 | 66.386,810 |
| 13.08.2026 | 09:02:57.822 | 0,900 BZ | 1.500 | 1.350,000 | 75.836,000 | 65.036,810 |
| 13.08.2026 | 08:52:23.393 | 0,860 BZ | 11.575 | 9.954,500 | 74.336,000 | 63.686,810 |
| 13.08.2026 | 08:48:44.648 | 0,870 BZ | 460 | 400,200 | 62.761,000 | 53.732,310 |
| 13.08.2026 | 08:46:28.273 | 0,870 BZ | 2.070 | 1.800,900 | 62.301,000 | 53.332,110 |
| 13.08.2026 | 08:29:57.881 | 0,860 BZ | 10.000 | 8.600,000 | 60.231,000 | 51.531,210 |
| 13.08.2026 | 08:28:21.549 | 0,860 BZ | 2.000 | 1.720,000 | 50.231,000 | 42.931,210 |
| 13.08.2026 | 08:27:05.558 | 0,860 BZ | 290 | 249,400 | 48.231,000 | 41.211,210 |
| 13.08.2026 | 08:26:15.262 | 0,870 BZ | 2.900 | 2.523,000 | 47.941,000 | 40.961,810 |
| 13.08.2026 | 08:23:11.774 | 0,870 BZ | 2.900 | 2.523,000 | 45.041,000 | 38.438,810 |
| 13.08.2026 | 08:21:08.093 | 0,860 BZ | 896 | 770,560 | 42.141,000 | 35.915,810 |
| 13.08.2026 | 08:18:24.425 | 0,860 BZ | 2.900 | 2.494,000 | 41.245,000 | 35.145,250 |
| 13.08.2026 | 08:11:40.230 | 0,860 BZ | 5.800 | 4.988,000 | 38.345,000 | 32.651,250 |
| 13.08.2026 | 08:04:39.772 | 0,850 BZ | 18.545 | 15.763,250 | 32.545,000 | 27.663,250 |
| 13.08.2026 | 08:04:24.578 | 0,850 RG | 14.000 | 11.900,000 | 14.000,000 | 11.900,000 |
| 12.08.2026 | 21:47:24.439 | 0,880 BZ | 2.000 | 1.760,000 | 53.250,000 | 46.177,200 |
| 12.08.2026 | 21:47:24.439 | 0,880 BZ | 2.000 | 1.760,000 | 53.250,000 | 46.177,200 |
| 12.08.2026 | 21:46:42.107 | 0,880 BZ | 2.000 | 1.760,000 | 51.250,000 | 44.417,200 |
| 12.08.2026 | 21:45:48.109 | 0,880 BZ | 4.900 | 4.312,000 | 49.250,000 | 42.657,200 |
| 12.08.2026 | 21:40:19.001 | 0,880 BZ | 1.200 | 1.056,000 | 44.350,000 | 38.345,200 |
| 12.08.2026 | 21:38:28.591 | 0,880 BZ | 3.700 | 3.256,000 | 43.150,000 | 37.289,200 |
| 12.08.2026 | 21:08:49.623 | 0,880 BZ | 570 | 501,600 | 39.450,000 | 34.033,200 |
| 12.08.2026 | 21:06:32.853 | 0,880 BZ | 570 | 501,600 | 38.880,000 | 33.531,600 |
| 12.08.2026 | 20:47:26.491 | 0,880 BZ | 2.330 | 2.050,400 | 38.310,000 | 33.030,000 |
| 12.08.2026 | 20:29:05.082 | 0,880 BZ | 330 | 290,400 | 35.980,000 | 30.979,600 |
| 12.08.2026 | 19:44:57.708 | 0,880 BZ | 2.000 | 1.760,000 | 35.650,000 | 30.689,200 |
| 12.08.2026 | 19:42:56.105 | 0,880 BZ | 7.825 | 6.886,000 | 33.650,000 | 28.929,200 |
| 12.08.2026 | 19:38:34.511 | 0,880 BZ | 1.000 | 880,000 | 25.825,000 | 22.043,200 |
| 12.08.2026 | 19:36:09.332 | 0,860 BZ | 9.000 | 7.740,000 | 24.825,000 | 21.163,200 |
| 12.08.2026 | 19:35:52.670 | 0,860 BZ | 1.500 | 1.290,000 | 15.825,000 | 13.423,200 |
| 12.08.2026 | 19:35:29.801 | 0,860 BZ | 1.000 | 860,000 | 14.325,000 | 12.133,200 |
| 12.08.2026 | 19:35:25.006 | 0,860 BZ | 3.000 | 2.580,000 | 13.325,000 | 11.273,200 |
| 12.08.2026 | 19:32:00.016 | 0,860 BZ | 1.010 | 868,600 | 10.325,000 | 8.693,200 |
| 12.08.2026 | 19:27:02.720 | 0,840 BZ | 240 | 201,600 | 9.315,000 | 7.824,600 |
| 12.08.2026 | 19:25:43.301 | 0,840 BZ | 3.572 | 3.000,480 | 9.075,000 | 7.623,000 |
| 12.08.2026 | 19:20:40.045 | 0,840 BZ | 903 | 758,520 | 5.503,000 | 4.622,520 |
| 12.08.2026 | 19:18:14.496 | 0,840 BZ | 2.100 | 1.764,000 | 4.600,000 | 3.864,000 |
| 12.08.2026 | 19:07:34.446 | 0,840 BZ | 2.500 | 2.100,000 | 2.500,000 | 2.100,000 |
| 12.08.2026 | 09:27:33.094 | 0,860 G | - | - | - | - |
| 11.08.2026 | 09:27:29.628 | 0,940 G | - | - | - | - |