NEXT 20 Index NTR/Call/ALPL
WKN DA0AAN
ISIN DE000DA0AAN7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19:29:18.879 | 14,960 G | - | - | 2.600,000 | 38.350,000 |
| 09.01.2026 | 19:29:18.879 | 14,960 G | - | - | 2.600,000 | 38.350,000 |
| 09.01.2026 | 17:52:09.124 | 15,050 G | - | - | 2.600,000 | 38.350,000 |
| 09.01.2026 | 15:36:55.611 | 14,890 G | - | - | 2.600,000 | 38.350,000 |
| 09.01.2026 | 14:55:19.779 | 14,840 G | - | - | 2.600,000 | 38.350,000 |
| 09.01.2026 | 13:21:51.082 | 14,750 BZ | 2.600 | 38.350,000 | 2.600,000 | 38.350,000 |
| 09.01.2026 | 10:38:20.333 | 14,680 G | - | - | - | - |
| 09.01.2026 | 08:56:31.292 | 14,630 G | - | - | - | - |
| 08.01.2026 | 18:56:18.811 | 14,700 G | - | - | 1,000 | 14,840 |
| 08.01.2026 | 18:56:18.811 | 14,700 G | - | - | 1,000 | 14,840 |
| 08.01.2026 | 15:36:25.542 | 14,840 BZ | 1 | 14,840 | 1,000 | 14,840 |
| 08.01.2026 | 14:58:48.967 | 14,860 G | - | - | - | - |
| 08.01.2026 | 10:44:45.261 | 14,710 G | - | - | - | - |
| 08.01.2026 | 08:58:21.169 | 14,690 G | - | - | - | - |
| 07.01.2026 | 19:59:15.431 | 14,790 G | - | - | 706,000 | 10.440,780 |
| 07.01.2026 | 19:59:15.431 | 14,790 G | - | - | 706,000 | 10.440,780 |
| 07.01.2026 | 18:14:20.545 | 14,790 G | - | - | 706,000 | 10.440,780 |
| 07.01.2026 | 17:34:20.849 | 14,790 BZ | 344 | 5.087,760 | 706,000 | 10.440,780 |
| 07.01.2026 | 17:34:17.386 | 14,790 BZ | 350 | 5.176,500 | 362,000 | 5.353,020 |
| 07.01.2026 | 16:31:45.748 | 14,710 RG | 12 | 176,520 | 12,000 | 176,520 |
| 07.01.2026 | 11:27:10.369 | 14,860 G | - | - | - | - |
| 07.01.2026 | 09:53:19.801 | 14,930 G | - | - | - | - |
| 07.01.2026 | 08:58:42.497 | 14,930 G | - | - | - | - |
| 06.01.2026 | 18:26:37.326 | 14,760 G | - | - | 934,000 | 13.666,840 |
| 06.01.2026 | 18:26:37.326 | 14,760 G | - | - | 934,000 | 13.666,840 |
| 06.01.2026 | 16:45:44.533 | 14,730 BZ | 8 | 117,840 | 934,000 | 13.666,840 |
| 06.01.2026 | 16:13:00.187 | 14,690 G | - | - | 926,000 | 13.549,000 |
| 06.01.2026 | 16:03:34.278 | 14,640 BZ | 210 | 3.074,400 | 926,000 | 13.549,000 |
| 06.01.2026 | 15:52:50.059 | 14,600 RG* | 16 | 233,600 | 16,000 | 233,600 |
| 02.01.2026 | 10:39:30.981 | 13,810 G | - | - | 1.509,000 | 20.693,480 |
| 02.01.2026 | 10:39:30.981 | 13,810 G | - | - | 1.509,000 | 20.693,480 |
| 02.01.2026 | 08:57:04.462 | 13,710 G | - | - | 1.509,000 | 20.693,480 |
| 02.01.2026 | 08:48:56.373 | 13,710 BZ | 500 | 6.855,000 | 1.509,000 | 20.693,480 |
| 02.01.2026 | 08:48:45.768 | 13,710 BZ | 500 | 6.855,000 | 1.009,000 | 13.838,480 |
| 02.01.2026 | 08:00:21.004 | 13,720 BZ | 509 | 6.983,480 | 509,000 | 6.983,480 |
| 30.12.2025 | 10:31:55.193 | 14,150 G | - | - | 1.000,000 | 14.125,000 |
| 30.12.2025 | 10:31:55.193 | 14,150 G | - | - | 1.000,000 | 14.125,000 |
| 30.12.2025 | 08:55:40.366 | 14,120 G | - | - | 1.000,000 | 14.125,000 |
| 30.12.2025 | 08:00:56.643 | 14,120 BZ | 500 | 7.060,000 | 1.000,000 | 14.125,000 |
| 30.12.2025 | 08:00:02.528 | 14,130 BZ | 500 | 7.065,000 | 500,000 | 7.065,000 |
| 29.12.2025 | 18:33:36.560 | 14,190 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 18:33:36.560 | 14,190 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 16:48:25.737 | 14,180 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 14:37:43.579 | 14,180 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 10:29:41.751 | 14,220 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 08:52:05.374 | 14,230 G | - | - | 198,000 | 2.819,520 |
| 29.12.2025 | 08:04:32.300 | 14,240 BZ | 98 | 1.395,520 | 198,000 | 2.819,520 |
| 29.12.2025 | 08:00:15.278 | 14,240 BZ | 100 | 1.424,000 | 100,000 | 1.424,000 |
| 23.12.2025 | 14:43:34.420 | 14,300 G | - | - | - | - |
| 23.12.2025 | 14:43:34.420 | 14,300 G | - | - | - | - |
| 23.12.2025 | 10:32:03.265 | 14,370 G | - | - | - | - |
| 23.12.2025 | 08:55:11.878 | 14,350 G | - | - | - | - |
| 22.12.2025 | 19:50:38.804 | 14,460 G | - | - | 330,000 | 4.771,800 |
| 22.12.2025 | 19:50:38.804 | 14,460 G | - | - | 330,000 | 4.771,800 |
| 22.12.2025 | 19:18:38.014 | 14,460 BZ | 330 | 4.771,800 | 330,000 | 4.771,800 |
| 18.12.2025 | 14:39:44.083 | 13,640 _GT | - | - | - | - |
| 18.12.2025 | 14:39:44.083 | 13,640 _GT | - | - | - | - |
| 16.12.2025 | 11:24:50.615 | 13,520 G | - | - | 2.466,000 | 33.288,060 |
| 16.12.2025 | 11:24:50.615 | 13,520 G | - | - | 2.466,000 | 33.288,060 |
| 16.12.2025 | 11:15:13.584 | 13,510 BZ | 50 | 675,500 | 2.466,000 | 33.288,060 |
| 16.12.2025 | 11:14:27.225 | 13,500 BZ | 1.000 | 13.500,000 | 2.416,000 | 32.612,560 |
| 16.12.2025 | 11:13:47.078 | 13,500 BZ | 1.000 | 13.500,000 | 1.416,000 | 19.112,560 |
| 16.12.2025 | 11:00:49.119 | 13,490 BZ | 180 | 2.428,200 | 416,000 | 5.612,560 |
| 16.12.2025 | 11:00:44.935 | 13,490 BZ | 200 | 2.698,000 | 236,000 | 3.184,360 |
| 16.12.2025 | 10:16:31.708 | 13,510 RG | 36 | 486,360 | 36,000 | 486,360 |
| 15.12.2025 | 14:49:05.824 | 14,060 G | - | - | - | - |
| 15.12.2025 | 14:49:05.824 | 14,060 G | - | - | - | - |
| 15.12.2025 | 10:37:24.117 | 14,020 G | - | - | - | - |
| 15.12.2025 | 08:53:00.068 | 13,960 G | - | - | - | - |
| 12.12.2025 | 18:52:15.311 | 14,060 G | - | - | - | - |
| 12.12.2025 | 18:52:15.311 | 14,060 G | - | - | - | - |
| 12.12.2025 | 16:57:38.109 | 14,120 G | - | - | - | - |
| 12.12.2025 | 14:47:30.494 | 14,350 G | - | - | - | - |
| 12.12.2025 | 10:40:44.935 | 14,360 G | - | - | - | - |
| 12.12.2025 | 08:53:35.693 | 14,360 G | - | - | - | - |
| 11.12.2025 | 18:52:57.598 | 14,270 G | - | - | 241,000 | 3.400,510 |
| 11.12.2025 | 18:52:57.598 | 14,270 G | - | - | 241,000 | 3.400,510 |
| 11.12.2025 | 17:12:59.101 | 14,110 BZ | 241 | 3.400,510 | 241,000 | 3.400,510 |
| 11.12.2025 | 17:00:27.665 | 14,130 G | - | - | - | - |
| 11.12.2025 | 14:51:38.055 | 14,040 G | - | - | - | - |
| 11.12.2025 | 10:37:12.539 | 14,020 G | - | - | - | - |
| 11.12.2025 | 08:50:57.336 | 13,970 G | - | - | - | - |
| 10.12.2025 | 18:58:57.108 | 14,150 G | - | - | - | - |
| 10.12.2025 | 18:58:57.108 | 14,150 G | - | - | - | - |
| 10.12.2025 | 16:59:27.883 | 14,080 G | - | - | - | - |
| 10.12.2025 | 14:50:17.319 | 14,180 G | - | - | - | - |
| 10.12.2025 | 10:35:39.223 | 14,200 G | - | - | - | - |
| 10.12.2025 | 08:53:51.229 | 14,200 G | - | - | - | - |
| 09.12.2025 | 19:09:44.821 | 14,240 BZ | 100 | 1.424,000 | 940,000 | 13.341,200 |
| 09.12.2025 | 19:09:44.821 | 14,240 BZ | 100 | 1.424,000 | 940,000 | 13.341,200 |
| 09.12.2025 | 19:09:17.092 | 14,240 BZ | 100 | 1.424,000 | 840,000 | 11.917,200 |
| 09.12.2025 | 19:06:24.240 | 14,250 G | - | - | 740,000 | 10.493,200 |
| 09.12.2025 | 17:12:58.832 | 14,300 G | - | - | 740,000 | 10.493,200 |
| 09.12.2025 | 16:13:42.953 | 14,180 BZ | 340 | 4.821,200 | 740,000 | 10.493,200 |
| 09.12.2025 | 16:12:45.321 | 14,180 BZ | 400 | 5.672,000 | 400,000 | 5.672,000 |
| 08.12.2025 | 14:50:16.746 | 14,290 G | - | - | 120,000 | 1.713,600 |
| 08.12.2025 | 14:50:16.746 | 14,290 G | - | - | 120,000 | 1.713,600 |
| 08.12.2025 | 14:37:56.471 | 14,280 BZ | 120 | 1.713,600 | 120,000 | 1.713,600 |
| 08.12.2025 | 10:37:31.221 | 14,160 G | - | - | - | - |
| 08.12.2025 | 08:54:34.914 | 14,150 G | - | - | - | - |