Lululemon Athletica Inc./OS/Call [110]/VONT
WKN VY8CFY
ISIN DE000VY8CFY2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21:55:06.880 | 2,370 BZ | 200 | 474,000 | 127.284,000 | 297.436,490 |
| 20.08.2026 | 21:55:06.880 | 2,370 BZ | 200 | 474,000 | 127.284,000 | 297.436,490 |
| 20.08.2026 | 21:55:01.981 | 2,380 BZ | 200 | 476,000 | 127.084,000 | 296.962,490 |
| 20.08.2026 | 21:49:23.800 | 2,350 BZ | 240 | 564,000 | 126.884,000 | 296.486,490 |
| 20.08.2026 | 21:48:50.550 | 2,360 BZ | 80 | 188,800 | 126.644,000 | 295.922,490 |
| 20.08.2026 | 21:46:01.932 | 2,350 BZ | 80 | 188,000 | 126.564,000 | 295.733,690 |
| 20.08.2026 | 21:41:16.215 | 2,340 BZ | 215 | 503,100 | 126.484,000 | 295.545,690 |
| 20.08.2026 | 21:40:53.601 | 2,350 BZ | 100 | 235,000 | 126.269,000 | 295.042,590 |
| 20.08.2026 | 21:36:50.294 | 2,350 BZ | 300 | 705,000 | 126.169,000 | 294.807,590 |
| 20.08.2026 | 21:30:26.985 | 2,350 BZ | 215 | 505,250 | 125.769,000 | 293.867,590 |
| 20.08.2026 | 21:26:55.744 | 2,350 BZ | 120 | 282,000 | 125.554,000 | 293.362,340 |
| 20.08.2026 | 21:19:43.564 | 2,340 BZ | 130 | 304,200 | 125.434,000 | 293.080,340 |
| 20.08.2026 | 21:14:38.491 | 2,340 BZ | 20 | 46,800 | 125.304,000 | 292.776,140 |
| 20.08.2026 | 21:05:14.648 | 2,340 BZ | 100 | 234,000 | 125.284,000 | 292.729,340 |
| 20.08.2026 | 21:04:01.528 | 2,330 BZ | 7 | 16,310 | 125.184,000 | 292.495,340 |
| 20.08.2026 | 21:02:11.759 | 2,340 BZ | 7 | 16,380 | 125.177,000 | 292.479,030 |
| 20.08.2026 | 20:58:34.962 | 2,340 BZ | 40 | 93,600 | 125.170,000 | 292.462,650 |
| 20.08.2026 | 20:55:34.135 | 2,340 BZ | 150 | 351,000 | 125.130,000 | 292.369,050 |
| 20.08.2026 | 20:55:18.643 | 2,350 BZ | 150 | 352,500 | 124.980,000 | 292.018,050 |
| 20.08.2026 | 20:49:49.834 | 2,330 BZ | 350 | 815,500 | 124.830,000 | 291.665,550 |
| 20.08.2026 | 20:49:14.733 | 2,330 BZ | 150 | 349,500 | 124.480,000 | 290.850,050 |
| 20.08.2026 | 20:38:38.285 | 2,330 BZ | 2.060 | 4.799,800 | 124.330,000 | 290.500,550 |
| 20.08.2026 | 20:36:38.850 | 2,340 BZ | 360 | 842,400 | 122.270,000 | 285.700,750 |
| 20.08.2026 | 20:35:48.108 | 2,340 BZ | 1.700 | 3.978,000 | 121.910,000 | 284.858,350 |
| 20.08.2026 | 20:09:03.786 | 2,320 BZ | 420 | 974,400 | 120.210,000 | 280.880,350 |
| 20.08.2026 | 20:08:34.708 | 2,330 BZ | 110 | 256,300 | 119.790,000 | 279.905,950 |
| 20.08.2026 | 20:06:49.623 | 2,320 BZ | 310 | 719,200 | 119.180,000 | 278.489,650 |
| 20.08.2026 | 20:01:15.630 | 2,330 BZ | 120 | 279,600 | 118.870,000 | 277.770,450 |
| 20.08.2026 | 20:00:08.943 | 2,340 BZ | 120 | 280,800 | 118.750,000 | 277.490,850 |
| 20.08.2026 | 19:57:43.427 | 2,330 BZ | 240 | 559,200 | 118.630,000 | 277.210,050 |
| 20.08.2026 | 19:54:59.728 | 2,330 BZ | 515 | 1.199,950 | 118.390,000 | 276.650,850 |
| 20.08.2026 | 19:53:15.472 | 2,340 BZ | 125 | 292,500 | 117.875,000 | 275.450,900 |
| 20.08.2026 | 19:52:57.599 | 2,340 BZ | 240 | 561,600 | 117.750,000 | 275.158,400 |
| 20.08.2026 | 19:50:19.257 | 2,340 BZ | 150 | 351,000 | 117.510,000 | 274.596,800 |
| 20.08.2026 | 19:44:17.169 | 2,330 BZ | 700 | 1.631,000 | 117.360,000 | 274.245,800 |
| 20.08.2026 | 19:38:10.989 | 2,340 BZ | 6 | 14,040 | 116.660,000 | 272.614,800 |
| 20.08.2026 | 19:35:23.465 | 2,340 BZ | 100 | 234,000 | 116.654,000 | 272.600,760 |
| 20.08.2026 | 19:23:23.403 | 2,360 BZ | 300 | 708,000 | 116.554,000 | 272.366,760 |
| 20.08.2026 | 19:22:07.696 | 2,370 BZ | 300 | 711,000 | 116.254,000 | 271.658,760 |
| 20.08.2026 | 19:21:07.850 | 2,360 BZ | 40 | 94,400 | 115.954,000 | 270.947,760 |
| 20.08.2026 | 19:20:22.462 | 2,360 BZ | 200 | 472,000 | 115.914,000 | 270.853,360 |
| 20.08.2026 | 19:19:58.786 | 2,360 BZ | 1.470 | 3.469,200 | 115.714,000 | 270.381,360 |
| 20.08.2026 | 19:15:04.353 | 2,370 BZ | 1.000 | 2.370,000 | 114.244,000 | 266.912,160 |
| 20.08.2026 | 19:14:19.442 | 2,370 BZ | 170 | 402,900 | 113.244,000 | 264.542,160 |
| 20.08.2026 | 19:11:20.107 | 2,370 BZ | 300 | 711,000 | 113.074,000 | 264.139,260 |
| 20.08.2026 | 19:09:28.696 | 2,360 BZ | 100 | 236,000 | 112.774,000 | 263.428,260 |
| 20.08.2026 | 19:07:56.594 | 2,360 BZ | 240 | 566,400 | 112.674,000 | 263.192,260 |
| 20.08.2026 | 19:06:01.331 | 2,370 BZ | 240 | 568,800 | 112.434,000 | 262.625,860 |
| 20.08.2026 | 19:05:59.650 | 2,380 BZ | 120 | 285,600 | 112.194,000 | 262.057,060 |
| 20.08.2026 | 19:03:47.411 | 2,390 BZ | 89 | 212,710 | 111.574,000 | 260.581,460 |
| 20.08.2026 | 18:59:12.390 | 2,390 BZ | 1.340 | 3.202,600 | 111.485,000 | 260.368,750 |
| 20.08.2026 | 18:58:48.754 | 2,400 BZ | 1.000 | 2.400,000 | 110.145,000 | 257.166,150 |
| 20.08.2026 | 18:57:15.334 | 2,390 BZ | 60 | 143,400 | 109.145,000 | 254.766,150 |
| 20.08.2026 | 18:56:13.574 | 2,390 BZ | 240 | 573,600 | 109.085,000 | 254.622,750 |
| 20.08.2026 | 18:54:44.613 | 2,390 BZ | 100 | 239,000 | 108.845,000 | 254.049,150 |
| 20.08.2026 | 18:53:58.364 | 2,390 BZ | 400 | 956,000 | 108.745,000 | 253.810,150 |
| 20.08.2026 | 18:53:07.993 | 2,390 BZ | 40 | 95,600 | 108.345,000 | 252.854,150 |
| 20.08.2026 | 18:52:15.874 | 2,390 BZ | 360 | 860,400 | 108.305,000 | 252.758,550 |
| 20.08.2026 | 18:52:15.356 | 2,390 BZ | 500 | 1.195,000 | 107.945,000 | 251.898,150 |
| 20.08.2026 | 18:51:12.531 | 2,390 BZ | 200 | 478,000 | 107.445,000 | 250.703,150 |
| 20.08.2026 | 18:46:20.485 | 2,390 BZ | 20 | 47,800 | 107.245,000 | 250.225,150 |
| 20.08.2026 | 18:45:56.067 | 2,390 BZ | 50 | 119,500 | 107.225,000 | 250.177,350 |
| 20.08.2026 | 18:45:50.578 | 2,390 BZ | 100 | 239,000 | 107.175,000 | 250.057,850 |
| 20.08.2026 | 18:44:00.507 | 2,400 BZ | 50 | 120,000 | 107.075,000 | 249.818,850 |
| 20.08.2026 | 18:41:08.211 | 2,390 BZ | 110 | 262,900 | 107.025,000 | 249.698,850 |
| 20.08.2026 | 18:40:03.811 | 2,390 BZ | 1.000 | 2.390,000 | 106.915,000 | 249.435,950 |
| 20.08.2026 | 18:39:43.210 | 2,400 BZ | 1.000 | 2.400,000 | 105.915,000 | 247.045,950 |
| 20.08.2026 | 18:36:43.252 | 2,390 BZ | 360 | 860,400 | 104.915,000 | 244.645,950 |
| 20.08.2026 | 18:36:27.537 | 2,390 BZ | 880 | 2.103,200 | 104.555,000 | 243.785,550 |
| 20.08.2026 | 18:35:38.012 | 2,390 BZ | 1.000 | 2.390,000 | 103.675,000 | 241.682,350 |
| 20.08.2026 | 18:34:13.862 | 2,400 BZ | 240 | 576,000 | 102.675,000 | 239.292,350 |
| 20.08.2026 | 18:33:05.290 | 2,400 BZ | 100 | 240,000 | 102.435,000 | 238.716,350 |
| 20.08.2026 | 18:32:53.571 | 2,400 BZ | 240 | 576,000 | 102.335,000 | 238.476,350 |
| 20.08.2026 | 18:31:43.813 | 2,400 BZ | 100 | 240,000 | 102.095,000 | 237.900,350 |
| 20.08.2026 | 18:31:34.882 | 2,400 BZ | 1.200 | 2.880,000 | 101.995,000 | 237.660,350 |
| 20.08.2026 | 18:30:42.793 | 2,390 BZ | 1.000 | 2.390,000 | 100.795,000 | 234.780,350 |
| 20.08.2026 | 18:30:16.878 | 2,390 BZ | 1.241 | 2.965,990 | 99.795,000 | 232.390,350 |
| 20.08.2026 | 18:29:58.086 | 2,400 BZ | 241 | 578,400 | 98.554,000 | 229.424,360 |
| 20.08.2026 | 18:27:54.248 | 2,390 BZ | 1.000 | 2.390,000 | 98.313,000 | 228.845,960 |
| 20.08.2026 | 18:26:51.475 | 2,380 BZ | 30 | 71,400 | 97.313,000 | 226.455,960 |
| 20.08.2026 | 18:26:34.887 | 2,380 BZ | 100 | 238,000 | 97.283,000 | 226.384,560 |
| 20.08.2026 | 18:26:12.492 | 2,380 BZ | 1.000 | 2.380,000 | 97.183,000 | 226.146,560 |
| 20.08.2026 | 18:25:09.726 | 2,380 BZ | 240 | 571,200 | 96.183,000 | 223.766,560 |
| 20.08.2026 | 18:24:59.947 | 2,380 BZ | 400 | 952,000 | 95.943,000 | 223.195,360 |
| 20.08.2026 | 18:24:16.168 | 2,380 BZ | 100 | 238,000 | 95.543,000 | 222.243,360 |
| 20.08.2026 | 18:19:17.142 | 2,380 BZ | 1.380 | 3.284,400 | 95.443,000 | 222.005,360 |
| 20.08.2026 | 18:15:28.764 | 2,370 BZ | 200 | 474,000 | 94.063,000 | 218.720,960 |
| 20.08.2026 | 18:15:14.653 | 2,370 BZ | 76 | 180,120 | 93.863,000 | 218.246,960 |
| 20.08.2026 | 18:12:28.420 | 2,370 BZ | 150 | 355,500 | 93.787,000 | 218.066,840 |
| 20.08.2026 | 18:08:26.672 | 2,390 BZ | 420 | 1.003,800 | 93.637,000 | 217.711,340 |
| 20.08.2026 | 18:07:49.510 | 2,400 BZ | 220 | 528,000 | 93.217,000 | 216.707,540 |
| 20.08.2026 | 18:05:58.574 | 2,390 BZ | 200 | 478,000 | 92.997,000 | 216.179,540 |
| 20.08.2026 | 18:05:55.279 | 2,390 BZ | 100 | 239,000 | 92.797,000 | 215.701,540 |
| 20.08.2026 | 18:01:07.797 | 2,360 BZ | 240 | 566,400 | 92.697,000 | 215.462,540 |
| 20.08.2026 | 18:00:36.831 | 2,360 BZ | 240 | 566,400 | 92.457,000 | 214.896,140 |
| 20.08.2026 | 18:00:07.032 | 2,360 BZ | 200 | 472,000 | 92.217,000 | 214.329,740 |
| 20.08.2026 | 17:58:50.928 | 2,360 BZ | 60 | 141,600 | 92.017,000 | 213.857,740 |
| 20.08.2026 | 17:58:39.900 | 2,360 BZ | 240 | 566,400 | 91.957,000 | 213.716,140 |
| 20.08.2026 | 17:54:18.386 | 2,350 BZ | 100 | 235,000 | 91.717,000 | 213.149,740 |
| 20.08.2026 | 17:53:18.852 | 2,350 BZ | 150 | 352,500 | 91.617,000 | 212.914,740 |