Veeva System Inc./OS/Call [160]/VONT
WKN VY6ZN4
ISIN DE000VY6ZN41
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2026 | 21:58:35.236 | 1,020 BZ | 120 | 122,400 | 775.692,000 | 827.250,620 |
| 28.08.2026 | 21:58:35.236 | 1,020 BZ | 120 | 122,400 | 775.692,000 | 827.250,620 |
| 28.08.2026 | 21:57:21.880 | 1,020 BZ | 690 | 703,800 | 775.572,000 | 827.128,220 |
| 28.08.2026 | 21:51:16.678 | 1,020 BZ | 3.100 | 3.162,000 | 774.882,000 | 826.424,420 |
| 28.08.2026 | 21:50:47.434 | 1,020 BZ | 4.000 | 4.080,000 | 771.782,000 | 823.262,420 |
| 28.08.2026 | 21:41:32.767 | 1,020 BZ | 3.000 | 3.060,000 | 767.782,000 | 819.182,420 |
| 28.08.2026 | 21:32:31.593 | 1,020 BZ | 3.500 | 3.570,000 | 764.782,000 | 816.122,420 |
| 28.08.2026 | 21:30:19.836 | 1,020 BZ | 500 | 510,000 | 761.282,000 | 812.552,420 |
| 28.08.2026 | 20:44:50.320 | 1,020 BZ | 1.000 | 1.020,000 | 759.982,000 | 811.226,420 |
| 28.08.2026 | 20:08:26.844 | 1,030 BZ | 2.000 | 2.060,000 | 758.982,000 | 810.206,420 |
| 28.08.2026 | 20:04:48.477 | 1,030 BZ | 4.650 | 4.789,500 | 756.982,000 | 808.146,420 |
| 28.08.2026 | 20:02:56.807 | 1,030 BZ | 70 | 72,100 | 752.332,000 | 803.356,920 |
| 28.08.2026 | 19:59:54.571 | 1,030 BZ | 2.500 | 2.575,000 | 752.262,000 | 803.284,820 |
| 28.08.2026 | 19:57:51.720 | 1,030 BZ | 690 | 710,700 | 749.762,000 | 800.709,820 |
| 28.08.2026 | 19:51:20.970 | 1,030 BZ | 600 | 618,000 | 749.072,000 | 799.999,120 |
| 28.08.2026 | 19:50:24.798 | 1,030 BZ | 4.500 | 4.635,000 | 748.472,000 | 799.381,120 |
| 28.08.2026 | 19:47:39.179 | 1,030 BZ | 10.340 | 10.650,200 | 743.972,000 | 794.746,120 |
| 28.08.2026 | 19:45:30.568 | 1,030 BZ | 1.150 | 1.184,500 | 733.632,000 | 784.095,920 |
| 28.08.2026 | 19:45:24.172 | 1,030 BZ | 3.001 | 3.091,030 | 732.482,000 | 782.911,420 |
| 28.08.2026 | 19:41:38.403 | 1,040 BZ | 3.100 | 3.224,000 | 729.481,000 | 779.820,390 |
| 28.08.2026 | 19:36:44.713 | 1,040 BZ | 3.100 | 3.224,000 | 726.381,000 | 776.596,390 |
| 28.08.2026 | 19:36:34.731 | 1,040 BZ | 1.076 | 1.119,040 | 723.281,000 | 773.372,390 |
| 28.08.2026 | 19:36:25.059 | 1,040 BZ | 1.200 | 1.248,000 | 722.205,000 | 772.253,350 |
| 28.08.2026 | 19:30:18.949 | 1,040 BZ | 300 | 312,000 | 721.005,000 | 771.005,350 |
| 28.08.2026 | 19:29:40.048 | 1,030 BZ | 2.500 | 2.575,000 | 720.705,000 | 770.693,350 |
| 28.08.2026 | 19:26:19.133 | 1,030 BZ | 1.000 | 1.030,000 | 718.205,000 | 768.118,350 |
| 28.08.2026 | 19:20:35.273 | 1,030 BZ | 5.000 | 5.150,000 | 717.205,000 | 767.088,350 |
| 28.08.2026 | 19:17:25.065 | 1,030 BZ | 3.100 | 3.193,000 | 712.205,000 | 761.938,350 |
| 28.08.2026 | 19:17:10.907 | 1,030 BZ | 3.100 | 3.193,000 | 709.105,000 | 758.745,350 |
| 28.08.2026 | 19:14:49.117 | 1,030 BZ | 500 | 515,000 | 706.005,000 | 755.552,350 |
| 28.08.2026 | 19:11:31.172 | 1,030 BZ | 2.000 | 2.060,000 | 705.505,000 | 755.037,350 |
| 28.08.2026 | 19:09:35.511 | 1,030 BZ | 730 | 751,900 | 703.505,000 | 752.977,350 |
| 28.08.2026 | 19:03:56.603 | 1,030 BZ | 1.300 | 1.339,000 | 702.775,000 | 752.225,450 |
| 28.08.2026 | 19:03:51.048 | 1,030 BZ | 1.000 | 1.030,000 | 701.475,000 | 750.886,450 |
| 28.08.2026 | 19:03:31.898 | 1,030 BZ | 2.000 | 2.060,000 | 700.475,000 | 749.856,450 |
| 28.08.2026 | 19:01:42.098 | 1,030 BZ | 3.600 | 3.708,000 | 698.475,000 | 747.796,450 |
| 28.08.2026 | 18:59:29.322 | 1,030 BZ | 500 | 515,000 | 694.875,000 | 744.088,450 |
| 28.08.2026 | 18:55:53.705 | 1,030 BZ | 1.000 | 1.030,000 | 694.375,000 | 743.573,450 |
| 28.08.2026 | 18:51:45.521 | 1,040 BZ | 1.000 | 1.040,000 | 693.375,000 | 742.543,450 |
| 28.08.2026 | 18:46:21.581 | 1,030 BZ | 1.000 | 1.030,000 | 692.375,000 | 741.503,450 |
| 28.08.2026 | 18:45:30.846 | 1,030 BZ | 1.000 | 1.030,000 | 691.375,000 | 740.473,450 |
| 28.08.2026 | 18:42:45.863 | 1,030 BZ | 1.000 | 1.030,000 | 690.375,000 | 739.443,450 |
| 28.08.2026 | 18:42:02.903 | 1,030 BZ | 2.000 | 2.060,000 | 689.375,000 | 738.413,450 |
| 28.08.2026 | 18:41:08.293 | 1,030 BZ | 3.100 | 3.193,000 | 687.375,000 | 736.353,450 |
| 28.08.2026 | 18:41:06.577 | 1,030 BZ | 3.100 | 3.193,000 | 684.275,000 | 733.160,450 |
| 28.08.2026 | 18:40:00.575 | 1,030 BZ | 2.000 | 2.060,000 | 681.175,000 | 729.967,450 |
| 28.08.2026 | 18:39:24.052 | 1,030 BZ | 415 | 427,450 | 679.175,000 | 727.907,450 |
| 28.08.2026 | 18:32:23.236 | 1,030 BZ | 10.000 | 10.300,000 | 678.760,000 | 727.480,000 |
| 28.08.2026 | 18:27:05.739 | 1,030 BZ | 10.000 | 10.300,000 | 668.760,000 | 717.180,000 |
| 28.08.2026 | 18:24:22.266 | 1,030 BZ | 1.700 | 1.751,000 | 658.760,000 | 706.880,000 |
| 28.08.2026 | 18:24:04.051 | 1,030 BZ | 1.100 | 1.133,000 | 657.060,000 | 705.129,000 |
| 28.08.2026 | 18:21:30.557 | 1,040 BZ | 4.650 | 4.836,000 | 655.960,000 | 703.996,000 |
| 28.08.2026 | 18:20:17.859 | 1,040 BZ | 4.650 | 4.836,000 | 651.310,000 | 699.160,000 |
| 28.08.2026 | 18:17:19.504 | 1,040 BZ | 5.000 | 5.200,000 | 646.660,000 | 694.324,000 |
| 28.08.2026 | 18:14:22.342 | 1,050 BZ | 1.000 | 1.050,000 | 641.660,000 | 689.124,000 |
| 28.08.2026 | 18:14:05.467 | 1,050 BZ | 20 | 21,000 | 640.660,000 | 688.074,000 |
| 28.08.2026 | 18:13:23.016 | 1,050 BZ | 450 | 472,500 | 640.640,000 | 688.053,000 |
| 28.08.2026 | 18:12:20.056 | 1,050 BZ | 1.500 | 1.575,000 | 640.190,000 | 687.580,500 |
| 28.08.2026 | 18:10:32.408 | 1,050 BZ | 1.000 | 1.050,000 | 638.690,000 | 686.005,500 |
| 28.08.2026 | 18:10:25.054 | 1,050 BZ | 4.000 | 4.200,000 | 637.690,000 | 684.955,500 |
| 28.08.2026 | 18:09:50.556 | 1,050 BZ | 500 | 525,000 | 633.690,000 | 680.755,500 |
| 28.08.2026 | 18:07:49.612 | 1,050 BZ | 2.000 | 2.100,000 | 633.190,000 | 680.230,500 |
| 28.08.2026 | 18:06:43.173 | 1,060 BZ | 3.500 | 3.710,000 | 631.190,000 | 678.130,500 |
| 28.08.2026 | 18:05:51.032 | 1,060 BZ | 3.100 | 3.286,000 | 627.690,000 | 674.420,500 |
| 28.08.2026 | 18:05:45.413 | 1,060 BZ | 1.050 | 1.113,000 | 624.590,000 | 671.134,500 |
| 28.08.2026 | 18:01:54.857 | 1,060 BZ | 5.000 | 5.300,000 | 623.540,000 | 670.021,500 |
| 28.08.2026 | 18:00:08.008 | 1,070 BZ | 7.200 | 7.704,000 | 618.540,000 | 664.721,500 |
| 28.08.2026 | 17:59:32.489 | 1,060 BZ | 10.000 | 10.600,000 | 611.340,000 | 657.017,500 |
| 28.08.2026 | 17:58:34.883 | 1,060 BZ | 4.650 | 4.929,000 | 601.340,000 | 646.417,500 |
| 28.08.2026 | 17:57:49.577 | 1,070 BZ | 690 | 738,300 | 596.690,000 | 641.488,500 |
| 28.08.2026 | 17:57:38.277 | 1,070 BZ | 4.650 | 4.975,500 | 596.000,000 | 640.750,200 |
| 28.08.2026 | 17:56:38.710 | 1,070 BZ | 1.750 | 1.872,500 | 591.350,000 | 635.774,700 |
| 28.08.2026 | 17:56:34.860 | 1,070 BZ | 2.900 | 3.103,000 | 589.600,000 | 633.902,200 |
| 28.08.2026 | 17:56:07.102 | 1,070 BZ | 4.650 | 4.975,500 | 586.700,000 | 630.799,200 |
| 28.08.2026 | 17:55:09.304 | 1,070 BZ | 4.650 | 4.975,500 | 582.050,000 | 625.823,700 |
| 28.08.2026 | 17:53:29.440 | 1,070 BZ | 1.600 | 1.712,000 | 577.400,000 | 620.848,200 |
| 28.08.2026 | 17:51:40.369 | 1,070 BZ | 1.800 | 1.926,000 | 575.800,000 | 619.136,200 |
| 28.08.2026 | 17:51:36.262 | 1,070 BZ | 900 | 963,000 | 574.000,000 | 617.210,200 |
| 28.08.2026 | 17:49:27.205 | 1,070 BZ | 5.000 | 5.350,000 | 573.100,000 | 616.247,200 |
| 28.08.2026 | 17:47:43.533 | 1,070 BZ | 1.000 | 1.070,000 | 568.100,000 | 610.897,200 |
| 28.08.2026 | 17:47:26.392 | 1,070 BZ | 500 | 535,000 | 567.100,000 | 609.827,200 |
| 28.08.2026 | 17:44:06.378 | 1,060 BZ | 1.000 | 1.060,000 | 566.600,000 | 609.292,200 |
| 28.08.2026 | 17:43:44.044 | 1,060 BZ | 100 | 106,000 | 565.600,000 | 608.232,200 |
| 28.08.2026 | 17:42:57.771 | 1,060 BZ | 500 | 530,000 | 565.500,000 | 608.126,200 |
| 28.08.2026 | 17:41:59.292 | 1,060 BZ | 12 | 12,720 | 565.000,000 | 607.596,200 |
| 28.08.2026 | 17:41:17.451 | 1,060 BZ | 2.000 | 2.120,000 | 564.988,000 | 607.583,480 |
| 28.08.2026 | 17:39:34.342 | 1,060 BZ | 3.100 | 3.286,000 | 562.988,000 | 605.463,480 |
| 28.08.2026 | 17:38:59.359 | 1,060 BZ | 4.650 | 4.929,000 | 559.888,000 | 602.177,480 |
| 28.08.2026 | 17:38:21.916 | 1,060 BZ | 5.000 | 5.300,000 | 555.238,000 | 597.248,480 |
| 28.08.2026 | 17:36:20.603 | 1,060 BZ | 3.500 | 3.710,000 | 550.238,000 | 591.948,480 |
| 28.08.2026 | 17:34:56.775 | 1,070 BZ | 1.000 | 1.070,000 | 546.738,000 | 588.238,480 |
| 28.08.2026 | 17:34:21.982 | 1,070 BZ | 4.650 | 4.975,500 | 545.738,000 | 587.168,480 |
| 28.08.2026 | 17:33:41.974 | 1,060 BZ | 2.000 | 2.120,000 | 541.088,000 | 582.192,980 |
| 28.08.2026 | 17:33:14.478 | 1,060 BZ | 1.000 | 1.060,000 | 539.088,000 | 580.072,980 |
| 28.08.2026 | 17:32:59.643 | 1,060 BZ | 600 | 636,000 | 538.088,000 | 579.012,980 |
| 28.08.2026 | 17:30:30.595 | 1,060 BZ | 5.000 | 5.300,000 | 537.488,000 | 578.376,980 |
| 28.08.2026 | 17:29:53.402 | 1,070 BZ | 3.100 | 3.317,000 | 532.488,000 | 573.076,980 |
| 28.08.2026 | 17:29:47.345 | 1,070 BZ | 1.500 | 1.605,000 | 529.388,000 | 569.759,980 |
| 28.08.2026 | 17:28:49.215 | 1,070 BZ | 2.500 | 2.675,000 | 527.888,000 | 568.154,980 |
| 28.08.2026 | 17:27:38.565 | 1,070 BZ | 4.000 | 4.280,000 | 525.388,000 | 565.479,980 |