DAX/KO/Call [endlos]/VONT
WKN VY4W2Y
ISIN DE000VY4W2Y6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2026 | 12:41:01.107 | 6,880 BZ | 150 | 1.032,000 | 9.850,000 | 69.548,000 |
| 04.06.2026 | 12:39:15.685 | 6,910 BZ | 300 | 2.073,000 | 9.700,000 | 68.516,000 |
| 04.06.2026 | 12:39:06.856 | 6,920 BZ | 300 | 2.076,000 | 9.400,000 | 66.443,000 |
| 04.06.2026 | 12:18:01.443 | 7,320 G | - | - | 9.100,000 | 64.367,000 |
| 04.06.2026 | 11:48:23.124 | 7,830 BZ | 200 | 1.566,000 | 9.100,000 | 64.367,000 |
| 04.06.2026 | 11:48:17.755 | 7,800 BZ | 200 | 1.560,000 | 8.900,000 | 62.801,000 |
| 04.06.2026 | 11:46:50.711 | 7,730 BZ | 200 | 1.546,000 | 8.700,000 | 61.241,000 |
| 04.06.2026 | 11:46:46.360 | 7,700 BZ | 200 | 1.540,000 | 8.500,000 | 59.695,000 |
| 04.06.2026 | 11:43:33.434 | 7,350 BZ | 200 | 1.470,000 | 8.300,000 | 58.155,000 |
| 04.06.2026 | 11:40:49.679 | 7,410 BZ | 200 | 1.482,000 | 8.100,000 | 56.685,000 |
| 04.06.2026 | 11:39:17.931 | 7,300 BZ | 250 | 1.825,000 | 7.900,000 | 55.203,000 |
| 04.06.2026 | 11:39:05.380 | 7,290 BZ | 250 | 1.822,500 | 7.650,000 | 53.378,000 |
| 04.06.2026 | 11:19:59.748 | 6,950 BZ | 350 | 2.432,500 | 7.400,000 | 51.555,500 |
| 04.06.2026 | 11:19:50.984 | 6,940 BZ | 350 | 2.429,000 | 7.050,000 | 49.123,000 |
| 04.06.2026 | 11:16:15.683 | 6,910 G | - | - | 6.700,000 | 46.694,000 |
| 04.06.2026 | 11:13:17.625 | 6,790 BZ | 350 | 2.376,500 | 6.700,000 | 46.694,000 |
| 04.06.2026 | 11:12:41.669 | 6,710 BZ | 350 | 2.348,500 | 6.350,000 | 44.317,500 |
| 04.06.2026 | 11:10:23.078 | 6,870 BZ | 200 | 1.374,000 | 6.000,000 | 41.969,000 |
| 04.06.2026 | 11:07:52.010 | 6,890 BZ | 200 | 1.378,000 | 5.800,000 | 40.595,000 |
| 04.06.2026 | 11:02:43.904 | 7,030 BZ | 300 | 2.109,000 | 5.600,000 | 39.217,000 |
| 04.06.2026 | 11:02:23.296 | 7,030 BZ | 300 | 2.109,000 | 5.300,000 | 37.108,000 |
| 04.06.2026 | 10:31:50.173 | 7,930 BZ | 150 | 1.189,500 | 5.000,000 | 34.999,000 |
| 04.06.2026 | 10:31:05.995 | 8,100 BZ | 150 | 1.215,000 | 4.850,000 | 33.809,500 |
| 04.06.2026 | 10:18:08.256 | 7,810 BZ | 150 | 1.171,500 | 4.700,000 | 32.594,500 |
| 04.06.2026 | 10:17:59.496 | 7,800 BZ | 150 | 1.170,000 | 4.550,000 | 31.423,000 |
| 04.06.2026 | 10:09:04.046 | 7,800 G | - | - | 4.400,000 | 30.253,000 |
| 04.06.2026 | 09:40:17.401 | 7,690 BZ | 150 | 1.153,500 | 4.400,000 | 30.253,000 |
| 04.06.2026 | 09:40:11.602 | 7,650 BZ | 150 | 1.147,500 | 4.250,000 | 29.099,500 |
| 04.06.2026 | 09:37:25.225 | 7,680 BZ | 150 | 1.152,000 | 4.100,000 | 27.952,000 |
| 04.06.2026 | 09:37:20.296 | 7,670 BZ | 150 | 1.150,500 | 3.950,000 | 26.800,000 |
| 04.06.2026 | 09:35:51.608 | 7,620 BZ | 150 | 1.143,000 | 3.800,000 | 25.649,500 |
| 04.06.2026 | 09:35:44.802 | 7,600 BZ | 150 | 1.140,000 | 3.650,000 | 24.506,500 |
| 04.06.2026 | 09:32:51.751 | 7,510 BZ | 250 | 1.877,500 | 3.500,000 | 23.366,500 |
| 04.06.2026 | 09:32:46.835 | 7,490 BZ | 250 | 1.872,500 | 3.250,000 | 21.489,000 |
| 04.06.2026 | 09:21:38.621 | 7,100 BZ | 150 | 1.065,000 | 3.000,000 | 19.616,500 |
| 04.06.2026 | 09:21:23.824 | 7,090 BZ | 150 | 1.063,500 | 2.850,000 | 18.551,500 |
| 04.06.2026 | 09:20:40.976 | 7,230 BZ | 300 | 2.169,000 | 2.700,000 | 17.488,000 |
| 04.06.2026 | 09:20:32.997 | 7,210 BZ | 300 | 2.163,000 | 2.400,000 | 15.319,000 |
| 04.06.2026 | 09:16:41.056 | 7,250 BZ | 150 | 1.087,500 | 2.100,000 | 13.156,000 |
| 04.06.2026 | 09:16:35.670 | 7,190 BZ | 150 | 1.078,500 | 1.950,000 | 12.068,500 |
| 04.06.2026 | 09:08:09.474 | 6,710 G | - | - | 1.800,000 | 10.990,000 |
| 04.06.2026 | 08:37:51.808 | 6,350 BZ | 200 | 1.270,000 | 1.800,000 | 10.990,000 |
| 04.06.2026 | 08:36:44.907 | 6,400 BZ | 200 | 1.280,000 | 1.600,000 | 9.720,000 |
| 04.06.2026 | 08:12:05.748 | 6,110 G | - | - | 1.400,000 | 8.440,000 |
| 04.06.2026 | 08:04:56.871 | 6,080 BZ | 700 | 4.256,000 | 1.400,000 | 8.440,000 |
| 04.06.2026 | 08:04:07.434 | 6,080 BZ | 300 | 1.824,000 | 700,000 | 4.184,000 |
| 04.06.2026 | 08:00:21.871 | 5,900 BZ | 400 | 2.360,000 | 400,000 | 2.360,000 |
| 03.06.2026 | 21:08:34.395 | 5,970 G | - | - | 3.290,000 | 23.043,500 |
| 03.06.2026 | 21:08:34.395 | 5,970 G | - | - | 3.290,000 | 23.043,500 |
| 03.06.2026 | 19:08:26.819 | 6,140 G | - | - | 3.290,000 | 23.043,500 |
| 03.06.2026 | 18:20:50.273 | 6,020 G | - | - | 3.290,000 | 23.043,500 |
| 03.06.2026 | 17:50:33.272 | 6,370 BZ | 170 | 1.082,900 | 3.290,000 | 23.043,500 |
| 03.06.2026 | 17:50:23.858 | 6,380 BZ | 170 | 1.084,600 | 3.120,000 | 21.960,600 |
| 03.06.2026 | 17:07:44.250 | 6,200 G | - | - | 2.950,000 | 20.876,000 |
| 03.06.2026 | 16:20:59.821 | 6,170 BZ | 180 | 1.110,600 | 2.950,000 | 20.876,000 |
| 03.06.2026 | 16:19:06.305 | 6,220 BZ | 350 | 2.177,000 | 2.770,000 | 19.765,400 |
| 03.06.2026 | 16:06:55.743 | 6,700 G | - | - | 2.420,000 | 17.588,400 |
| 03.06.2026 | 16:00:56.752 | 6,950 BZ | 460 | 3.197,000 | 2.420,000 | 17.588,400 |
| 03.06.2026 | 15:51:15.048 | 6,760 BZ | 320 | 2.163,200 | 1.960,000 | 14.391,400 |
| 03.06.2026 | 15:44:07.756 | 6,640 BZ | 200 | 1.328,000 | 1.640,000 | 12.228,200 |
| 03.06.2026 | 15:37:10.518 | 6,870 G | - | - | 1.440,000 | 10.900,200 |
| 03.06.2026 | 14:35:19.811 | 7,030 BZ | 140 | 984,200 | 1.440,000 | 10.900,200 |
| 03.06.2026 | 14:11:38.323 | 7,330 G | - | - | 1.300,000 | 9.916,000 |
| 03.06.2026 | 13:06:45.663 | 6,940 G | - | - | 1.300,000 | 9.916,000 |
| 03.06.2026 | 12:18:07.873 | 7,110 BZ | 200 | 1.422,000 | 1.300,000 | 9.916,000 |
| 03.06.2026 | 12:16:58.373 | 7,100 BZ | 200 | 1.420,000 | 1.100,000 | 8.494,000 |
| 03.06.2026 | 12:07:44.023 | 7,230 G | - | - | 900,000 | 7.074,000 |
| 03.06.2026 | 11:09:49.076 | 7,590 G | - | - | 900,000 | 7.074,000 |
| 03.06.2026 | 10:32:47.436 | 7,560 BZ | 400 | 3.024,000 | 900,000 | 7.074,000 |
| 03.06.2026 | 10:21:31.845 | 7,500 BZ | 200 | 1.500,000 | 500,000 | 4.050,000 |
| 03.06.2026 | 10:06:21.749 | 7,630 G | - | - | 300,000 | 2.550,000 |
| 03.06.2026 | 09:44:20.732 | 7,120 G | - | - | 300,000 | 2.550,000 |
| 03.06.2026 | 09:07:21.178 | 7,800 G | - | - | 300,000 | 2.550,000 |
| 03.06.2026 | 08:18:15.449 | 8,500 BZ | 300 | 2.550,000 | 300,000 | 2.550,000 |
| 03.06.2026 | 08:12:12.618 | 8,390 G | - | - | - | - |
| 02.06.2026 | 21:10:29.187 | 9,240 BZ | 700 | 6.468,000 | 9.890,000 | 94.889,500 |
| 02.06.2026 | 21:10:29.187 | 9,240 BZ | 700 | 6.468,000 | 9.890,000 | 94.889,500 |
| 02.06.2026 | 21:07:02.053 | 9,180 G | - | - | 9.190,000 | 88.421,500 |
| 02.06.2026 | 19:51:38.067 | 8,960 BZ | 150 | 1.344,000 | 9.190,000 | 88.421,500 |
| 02.06.2026 | 19:07:06.088 | 9,050 G | - | - | 9.040,000 | 87.077,500 |
| 02.06.2026 | 18:43:12.549 | 9,000 BZ | 250 | 2.250,000 | 9.040,000 | 87.077,500 |
| 02.06.2026 | 18:39:18.002 | 8,970 BZ | 300 | 2.691,000 | 8.790,000 | 84.827,500 |
| 02.06.2026 | 18:27:55.546 | 9,110 BZ | 300 | 2.733,000 | 8.490,000 | 82.136,500 |
| 02.06.2026 | 18:21:00.703 | 9,290 BZ | 300 | 2.787,000 | 8.190,000 | 79.403,500 |
| 02.06.2026 | 18:05:41.129 | 9,470 G | - | - | 7.890,000 | 76.616,500 |
| 02.06.2026 | 17:49:44.286 | 9,710 BZ | 250 | 2.427,500 | 7.890,000 | 76.616,500 |
| 02.06.2026 | 17:46:45.157 | 9,740 BZ | 300 | 2.922,000 | 7.640,000 | 74.189,000 |
| 02.06.2026 | 17:30:22.726 | 9,370 BZ | 300 | 2.811,000 | 7.340,000 | 71.267,000 |
| 02.06.2026 | 17:27:48.237 | 9,460 BZ | 300 | 2.838,000 | 7.040,000 | 68.456,000 |
| 02.06.2026 | 17:12:36.069 | 9,220 BZ | 300 | 2.766,000 | 6.740,000 | 65.618,000 |
| 02.06.2026 | 17:11:00.561 | 9,140 BZ | 300 | 2.742,000 | 6.440,000 | 62.852,000 |
| 02.06.2026 | 17:05:15.237 | 9,210 G | - | - | 6.140,000 | 60.110,000 |
| 02.06.2026 | 16:50:49.020 | 9,560 BZ | 300 | 2.868,000 | 6.140,000 | 60.110,000 |
| 02.06.2026 | 16:47:55.074 | 9,540 BZ | 150 | 1.431,000 | 5.840,000 | 57.242,000 |
| 02.06.2026 | 16:42:37.162 | 9,420 BZ | 450 | 4.239,000 | 5.690,000 | 55.811,000 |
| 02.06.2026 | 16:41:45.501 | 9,520 BZ | 300 | 2.856,000 | 5.240,000 | 51.572,000 |
| 02.06.2026 | 16:41:11.617 | 9,440 BZ | 270 | 2.548,800 | 4.940,000 | 48.716,000 |
| 02.06.2026 | 16:40:20.845 | 9,380 BZ | 300 | 2.814,000 | 4.670,000 | 46.167,200 |
| 02.06.2026 | 16:35:22.787 | 9,060 BZ | 300 | 2.718,000 | 4.370,000 | 43.353,200 |
| 02.06.2026 | 16:08:16.222 | 9,050 G | - | - | 4.070,000 | 40.635,200 |