NEXT 20 Index NTR/Call/ALPL
WKN DA0AAN
ISIN DE000DA0AAN7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.12.2024 | 09:18:53.861 | 15,540 BZ | 200 | 3.108,000 | 350,000 | 5.438,900 |
| 27.12.2024 | 08:07:17.031 | 15,540 BZ | 140 | 2.175,600 | 150,000 | 2.330,900 |
| 27.12.2024 | 08:00:07.532 | 15,530 BZ | 10 | 155,300 | 10,000 | 155,300 |
| 23.12.2024 | 16:51:36.402 | 15,080 G | - | - | 2.034,000 | 31.184,910 |
| 23.12.2024 | 16:51:36.402 | 15,080 G | - | - | 2.034,000 | 31.184,910 |
| 23.12.2024 | 16:37:09.363 | 15,110 BZ | 200 | 3.022,000 | 2.034,000 | 31.184,910 |
| 23.12.2024 | 15:38:09.336 | 15,220 BZ | 18 | 273,960 | 1.834,000 | 28.162,910 |
| 23.12.2024 | 14:02:53.789 | 15,360 BZ | 135 | 2.073,600 | 1.816,000 | 27.888,950 |
| 23.12.2024 | 10:49:05.444 | 15,340 G | - | - | 1.681,000 | 25.815,350 |
| 23.12.2024 | 10:20:03.534 | 15,350 BZ | 80 | 1.228,000 | 1.681,000 | 25.815,350 |
| 23.12.2024 | 08:53:51.582 | 15,410 BZ | 200 | 3.082,000 | 1.601,000 | 24.587,350 |
| 23.12.2024 | 08:00:09.106 | 15,350 BZ | 1.401 | 21.505,350 | 1.401,000 | 21.505,350 |
| 20.12.2024 | 17:56:38.343 | 15,320 BZ | 78 | 1.194,960 | 581,000 | 8.655,700 |
| 20.12.2024 | 17:56:38.343 | 15,320 BZ | 78 | 1.194,960 | 581,000 | 8.655,700 |
| 20.12.2024 | 17:37:09.783 | 15,320 G | - | - | 503,000 | 7.460,740 |
| 20.12.2024 | 12:42:21.452 | 14,700 BZ | 250 | 3.675,000 | 503,000 | 7.460,740 |
| 20.12.2024 | 10:54:12.158 | 14,730 G | - | - | 253,000 | 3.785,740 |
| 20.12.2024 | 09:46:56.602 | 14,830 BZ | 28 | 415,240 | 253,000 | 3.785,740 |
| 20.12.2024 | 08:48:32.249 | 14,980 BZ | 225 | 3.370,500 | 225,000 | 3.370,500 |
| 19.12.2024 | 17:02:55.273 | 15,080 G | - | - | 15.054,000 | 226.347,770 |
| 19.12.2024 | 17:02:55.273 | 15,080 G | - | - | 15.054,000 | 226.347,770 |
| 19.12.2024 | 16:50:17.749 | 15,110 BZ | 500 | 7.555,000 | 15.054,000 | 226.347,770 |
| 19.12.2024 | 14:30:37.921 | 15,130 BZ | 9 | 136,170 | 14.554,000 | 218.792,770 |
| 19.12.2024 | 13:09:12.201 | 15,060 BZ | 65 | 978,900 | 14.545,000 | 218.656,600 |
| 19.12.2024 | 10:52:24.840 | 15,020 BZ | 30 | 450,600 | 14.480,000 | 217.677,700 |
| 19.12.2024 | 10:51:05.415 | 15,020 G | - | - | 14.450,000 | 217.227,100 |
| 19.12.2024 | 10:18:03.505 | 15,010 BZ | 100 | 1.501,000 | 14.450,000 | 217.227,100 |
| 19.12.2024 | 09:54:31.038 | 15,020 BZ | 850 | 12.767,000 | 14.350,000 | 215.726,100 |
| 19.12.2024 | 09:52:07.050 | 15,030 BZ | 12.070 | 181.412,100 | 13.500,000 | 202.959,100 |
| 19.12.2024 | 09:24:50.103 | 15,080 BZ | 35 | 527,800 | 1.430,000 | 21.547,000 |
| 19.12.2024 | 09:10:27.072 | 15,080 BZ | 35 | 527,800 | 1.395,000 | 21.019,200 |
| 19.12.2024 | 08:39:18.707 | 15,080 BZ | 300 | 4.524,000 | 1.360,000 | 20.491,400 |
| 19.12.2024 | 08:36:13.449 | 15,080 BZ | 140 | 2.111,200 | 1.060,000 | 15.967,400 |
| 19.12.2024 | 08:30:18.800 | 15,070 BZ | 400 | 6.028,000 | 920,000 | 13.856,200 |
| 19.12.2024 | 08:11:35.625 | 15,030 BZ | 100 | 1.503,000 | 520,000 | 7.828,200 |
| 19.12.2024 | 08:00:13.308 | 15,060 BZ | 420 | 6.325,200 | 420,000 | 6.325,200 |
| 18.12.2024 | 19:34:33.786 | 15,850 BZ | 100 | 1.585,000 | 683,000 | 10.816,760 |
| 18.12.2024 | 19:34:33.786 | 15,850 BZ | 100 | 1.585,000 | 683,000 | 10.816,760 |
| 18.12.2024 | 19:26:54.860 | 15,840 BZ | 300 | 4.752,000 | 583,000 | 9.231,760 |
| 18.12.2024 | 17:51:35.418 | 15,820 G | - | - | 283,000 | 4.479,760 |
| 18.12.2024 | 14:39:30.621 | 15,860 BZ | 150 | 2.379,000 | 283,000 | 4.479,760 |
| 18.12.2024 | 11:03:56.924 | 15,760 G | - | - | 133,000 | 2.100,760 |
| 18.12.2024 | 10:41:34.227 | 15,820 BZ | 100 | 1.582,000 | 133,000 | 2.100,760 |
| 18.12.2024 | 08:00:07.323 | 15,720 BZ | 33 | 518,760 | 33,000 | 518,760 |
| 17.12.2024 | 19:35:30.706 | 15,810 BZ | 100 | 1.581,000 | 5.500,000 | 87.883,000 |
| 17.12.2024 | 19:35:30.706 | 15,810 BZ | 100 | 1.581,000 | 5.500,000 | 87.883,000 |
| 17.12.2024 | 18:20:12.206 | 15,780 G | - | - | 5.400,000 | 86.302,000 |
| 17.12.2024 | 16:18:55.031 | 15,570 BZ | 200 | 3.114,000 | 5.400,000 | 86.302,000 |
| 17.12.2024 | 15:38:23.378 | 15,730 BZ | 100 | 1.573,000 | 5.200,000 | 83.188,000 |
| 17.12.2024 | 14:21:26.824 | 15,950 BZ | 600 | 9.570,000 | 5.100,000 | 81.615,000 |
| 17.12.2024 | 12:37:37.986 | 16,010 BZ | 1.000 | 16.010,000 | 4.500,000 | 72.045,000 |
| 17.12.2024 | 11:09:29.267 | 15,960 G | - | - | 3.500,000 | 56.035,000 |
| 17.12.2024 | 09:29:51.491 | 16,010 BZ | 3.500 | 56.035,000 | 3.500,000 | 56.035,000 |
| 16.12.2024 | 18:56:11.058 | 15,970 BZ | 125 | 1.996,250 | 8.203,000 | 129.627,870 |
| 16.12.2024 | 18:56:11.058 | 15,970 BZ | 125 | 1.996,250 | 8.203,000 | 129.627,870 |
| 16.12.2024 | 18:43:56.084 | 15,940 BZ | 160 | 2.550,400 | 8.078,000 | 127.631,620 |
| 16.12.2024 | 18:35:08.818 | 15,930 BZ | 938 | 14.942,340 | 7.918,000 | 125.081,220 |
| 16.12.2024 | 18:00:46.799 | 15,940 BZ | 300 | 4.782,000 | 6.980,000 | 110.138,880 |
| 16.12.2024 | 17:33:22.356 | 15,850 BZ | 1.500 | 23.775,000 | 6.680,000 | 105.356,880 |
| 16.12.2024 | 17:24:33.856 | 15,850 G | - | - | 5.180,000 | 81.581,880 |
| 16.12.2024 | 15:38:25.176 | 15,820 BZ | 36 | 569,520 | 5.180,000 | 81.581,880 |
| 16.12.2024 | 14:45:49.041 | 15,780 BZ | 65 | 1.025,700 | 5.144,000 | 81.012,360 |
| 16.12.2024 | 14:25:02.425 | 15,800 BZ | 75 | 1.185,000 | 5.079,000 | 79.986,660 |
| 16.12.2024 | 12:04:56.087 | 15,840 BZ | 7 | 110,880 | 5.004,000 | 78.801,660 |
| 16.12.2024 | 10:41:46.706 | 15,770 G | - | - | 4.997,000 | 78.690,780 |
| 16.12.2024 | 10:12:44.744 | 15,800 BZ | 500 | 7.900,000 | 4.997,000 | 78.690,780 |
| 16.12.2024 | 10:06:49.515 | 15,740 BZ | 214 | 3.368,360 | 4.497,000 | 70.790,780 |
| 16.12.2024 | 09:11:11.656 | 15,820 BZ | 100 | 1.582,000 | 4.283,000 | 67.422,420 |
| 16.12.2024 | 08:48:25.504 | 15,740 BZ | 83 | 1.306,420 | 4.183,000 | 65.840,420 |
| 16.12.2024 | 08:00:09.163 | 15,740 BZ | 4.100 | 64.534,000 | 4.100,000 | 64.534,000 |
| 13.12.2024 | 17:52:21.898 | 15,710 G | - | - | 1.750,000 | 27.473,100 |
| 13.12.2024 | 17:52:21.898 | 15,710 G | - | - | 1.750,000 | 27.473,100 |
| 13.12.2024 | 16:14:05.301 | 15,880 BZ | 160 | 2.540,800 | 1.750,000 | 27.473,100 |
| 13.12.2024 | 12:02:45.756 | 15,680 BZ | 1.000 | 15.680,000 | 1.590,000 | 24.932,300 |
| 13.12.2024 | 11:17:15.969 | 15,660 BZ | 60 | 939,600 | 590,000 | 9.252,300 |
| 13.12.2024 | 11:02:50.756 | 15,620 G | - | - | 530,000 | 8.312,700 |
| 13.12.2024 | 10:34:56.496 | 15,690 BZ | 380 | 5.962,200 | 530,000 | 8.312,700 |
| 13.12.2024 | 08:00:05.659 | 15,670 BZ | 150 | 2.350,500 | 150,000 | 2.350,500 |
| 12.12.2024 | 18:50:45.719 | 15,750 G | - | - | 1.441,000 | 22.749,890 |
| 12.12.2024 | 18:50:45.719 | 15,750 G | - | - | 1.441,000 | 22.749,890 |
| 12.12.2024 | 18:12:22.738 | 15,830 BZ | 50 | 791,500 | 1.441,000 | 22.749,890 |
| 12.12.2024 | 18:12:21.857 | 15,830 BZ | 265 | 4.194,950 | 1.391,000 | 21.958,390 |
| 12.12.2024 | 14:43:56.889 | 15,760 BZ | 800 | 12.608,000 | 1.126,000 | 17.763,440 |
| 12.12.2024 | 13:11:43.367 | 15,820 BZ | 300 | 4.746,000 | 326,000 | 5.155,440 |
| 12.12.2024 | 11:01:47.854 | 15,740 G | - | - | 26,000 | 409,440 |
| 12.12.2024 | 09:37:20.318 | 15,740 BZ | 21 | 330,540 | 26,000 | 409,440 |
| 12.12.2024 | 09:29:24.836 | 15,780 BZ | 5 | 78,900 | 5,000 | 78,900 |
| 11.12.2024 | 19:23:20.113 | 15,830 BZ | 15 | 237,450 | 2.370,000 | 36.809,100 |
| 11.12.2024 | 19:23:20.113 | 15,830 BZ | 15 | 237,450 | 2.370,000 | 36.809,100 |
| 11.12.2024 | 17:07:37.041 | 15,680 G | - | - | 2.355,000 | 36.571,650 |
| 11.12.2024 | 13:44:02.611 | 15,530 BZ | 200 | 3.106,000 | 2.355,000 | 36.571,650 |
| 11.12.2024 | 12:04:53.197 | 15,540 BZ | 150 | 2.331,000 | 2.155,000 | 33.465,650 |
| 11.12.2024 | 11:09:26.324 | 15,550 BZ | 75 | 1.166,250 | 2.005,000 | 31.134,650 |
| 11.12.2024 | 11:00:13.803 | 15,490 G | - | - | 1.930,000 | 29.968,400 |
| 11.12.2024 | 10:29:20.953 | 15,530 BZ | 1.280 | 19.878,400 | 1.930,000 | 29.968,400 |
| 11.12.2024 | 10:21:51.345 | 15,530 BZ | 500 | 7.765,000 | 650,000 | 10.090,000 |
| 11.12.2024 | 08:00:06.961 | 15,500 BZ | 150 | 2.325,000 | 150,000 | 2.325,000 |
| 10.12.2024 | 17:52:34.045 | 15,610 G | - | - | 955,000 | 15.034,350 |
| 10.12.2024 | 17:52:34.045 | 15,610 G | - | - | 955,000 | 15.034,350 |
| 10.12.2024 | 16:38:21.287 | 15,840 BZ | 500 | 7.920,000 | 955,000 | 15.034,350 |
