NEXT 20 Index NTR/Call/ALPL
WKN DA0AAN
ISIN DE000DA0AAN7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19:59:39.254 | 12,770 BZ | 1.000 | 12.770,000 | 1.500,000 | 19.170,000 |
| 03.04.2025 | 19:59:39.254 | 12,770 BZ | 1.000 | 12.770,000 | 1.500,000 | 19.170,000 |
| 03.04.2025 | 19:28:27.571 | 12,800 BZ | 250 | 3.200,000 | 500,000 | 6.400,000 |
| 03.04.2025 | 19:27:04.136 | 12,800 BZ | 250 | 3.200,000 | 250,000 | 3.200,000 |
| 03.04.2025 | 16:27:10.003 | 12,830 G | - | - | - | - |
| 03.04.2025 | 10:20:15.982 | 13,170 G | - | - | - | - |
| 02.04.2025 | 16:29:44.871 | 13,720 G | - | - | 500,000 | 6.825,000 |
| 02.04.2025 | 16:29:44.871 | 13,720 G | - | - | 500,000 | 6.825,000 |
| 02.04.2025 | 10:45:24.595 | 13,660 G | - | - | 500,000 | 6.825,000 |
| 02.04.2025 | 10:38:58.592 | 13,650 BZ | 500 | 6.825,000 | 500,000 | 6.825,000 |
| 01.04.2025 | 17:47:03.788 | 13,760 BZ | 620 | 8.531,200 | 1.924,000 | 26.479,980 |
| 01.04.2025 | 17:47:03.788 | 13,760 BZ | 620 | 8.531,200 | 1.924,000 | 26.479,980 |
| 01.04.2025 | 15:48:52.887 | 13,740 BZ | 3 | 41,220 | 1.304,000 | 17.948,780 |
| 01.04.2025 | 15:48:31.031 | 13,750 BZ | 3 | 41,250 | 1.301,000 | 17.907,560 |
| 01.04.2025 | 15:39:40.430 | 13,600 BZ | 249 | 3.386,400 | 1.298,000 | 17.866,310 |
| 01.04.2025 | 15:38:17.740 | 13,590 BZ | 249 | 3.383,910 | 1.049,000 | 14.479,910 |
| 01.04.2025 | 14:04:05.239 | 13,770 G | - | - | 800,000 | 11.096,000 |
| 01.04.2025 | 12:26:30.173 | 13,870 BZ | 800 | 11.096,000 | 800,000 | 11.096,000 |
| 31.03.2025 | 17:47:34.736 | 13,530 BZ | 230 | 3.111,900 | 31.985,000 | 415.868,550 |
| 31.03.2025 | 17:47:34.736 | 13,530 BZ | 230 | 3.111,900 | 31.985,000 | 415.868,550 |
| 31.03.2025 | 17:47:30.381 | 13,520 BZ | 230 | 3.109,600 | 31.755,000 | 412.756,650 |
| 31.03.2025 | 10:16:42.726 | 13,020 G | - | - | 31.525,000 | 409.647,050 |
| 31.03.2025 | 09:15:13.336 | 13,000 BZ | 12.980 | 168.740,000 | 31.525,000 | 409.647,050 |
| 31.03.2025 | 09:13:55.974 | 12,990 BZ | 12.980 | 168.610,200 | 18.545,000 | 240.907,050 |
| 31.03.2025 | 09:13:52.766 | 12,990 BZ | 2.515 | 32.669,850 | 5.565,000 | 72.296,850 |
| 31.03.2025 | 09:13:52.257 | 12,990 BZ | 1.450 | 18.835,500 | 3.050,000 | 39.627,000 |
| 31.03.2025 | 09:13:51.460 | 12,990 BZ | 1.100 | 14.289,000 | 1.600,000 | 20.791,500 |
| 31.03.2025 | 08:37:11.734 | 13,010 BZ | 250 | 3.252,500 | 500,000 | 6.502,500 |
| 31.03.2025 | 08:37:00.605 | 13,000 BZ | 250 | 3.250,000 | 250,000 | 3.250,000 |
| 28.03.2025 | 15:56:35.897 | 13,340 G | - | - | 220,000 | 2.970,800 |
| 28.03.2025 | 15:56:35.897 | 13,340 G | - | - | 220,000 | 2.970,800 |
| 28.03.2025 | 15:06:56.561 | 13,500 BZ | 200 | 2.700,000 | 200,000 | 2.700,000 |
| 28.03.2025 | 10:49:08.128 | 13,690 G | - | - | - | - |
| 27.03.2025 | 18:37:39.074 | 13,790 BZ | 3.150 | 43.438,500 | 3.330,000 | 45.955,100 |
| 27.03.2025 | 18:37:39.074 | 13,790 BZ | 3.150 | 43.438,500 | 3.330,000 | 45.955,100 |
| 27.03.2025 | 16:14:39.020 | 13,950 G | - | - | 180,000 | 2.516,600 |
| 27.03.2025 | 10:29:05.703 | 13,970 G | - | - | 180,000 | 2.516,600 |
| 27.03.2025 | 10:06:52.346 | 13,950 BZ | 100 | 1.395,000 | 180,000 | 2.516,600 |
| 27.03.2025 | 08:01:32.304 | 14,020 BZ | 40 | 560,800 | 80,000 | 1.121,600 |
| 27.03.2025 | 08:00:02.244 | 14,020 BZ | 40 | 560,800 | 40,000 | 560,800 |
| 26.03.2025 | 16:59:25.849 | 14,030 G | - | - | 708,000 | 10.099,020 |
| 26.03.2025 | 16:59:25.849 | 14,030 G | - | - | 708,000 | 10.099,020 |
| 26.03.2025 | 16:59:25.849 | 14,030 G | - | - | 708,000 | 10.099,020 |
| 26.03.2025 | 16:59:25.849 | 14,030 G | - | - | 708,000 | 10.099,020 |
| 26.03.2025 | 15:22:33.340 | 14,010 BZ | 174 | 2.437,740 | 708,000 | 10.099,020 |
| 26.03.2025 | 15:22:33.340 | 14,010 BZ | 174 | 2.437,740 | 708,000 | 10.099,020 |
| 26.03.2025 | 15:21:33.223 | 14,020 BZ | 174 | 2.439,480 | 534,000 | 7.661,280 |
| 26.03.2025 | 15:21:33.223 | 14,020 BZ | 174 | 2.439,480 | 534,000 | 7.661,280 |
| 26.03.2025 | 12:36:28.628 | 14,500 BZ | 180 | 2.610,000 | 360,000 | 5.221,800 |
| 26.03.2025 | 12:36:28.628 | 14,500 BZ | 180 | 2.610,000 | 360,000 | 5.221,800 |
| 26.03.2025 | 12:36:21.230 | 14,510 BZ | 180 | 2.611,800 | 180,000 | 2.611,800 |
| 26.03.2025 | 12:36:21.230 | 14,510 BZ | 180 | 2.611,800 | 180,000 | 2.611,800 |
| 26.03.2025 | 10:57:39.955 | 14,410 G | - | - | - | - |
| 26.03.2025 | 10:57:39.955 | 14,410 G | - | - | - | - |
| 25.03.2025 | 18:36:21.047 | 14,340 BZ | 2.100 | 30.114,000 | 3.900,000 | 55.898,500 |
| 25.03.2025 | 18:36:21.047 | 14,340 BZ | 2.100 | 30.114,000 | 3.900,000 | 55.898,500 |
| 25.03.2025 | 17:38:56.219 | 14,290 BZ | 250 | 3.572,500 | 1.800,000 | 25.784,500 |
| 25.03.2025 | 17:36:58.633 | 14,280 BZ | 250 | 3.570,000 | 1.550,000 | 22.212,000 |
| 25.03.2025 | 16:43:13.404 | 14,280 G | - | - | 1.300,000 | 18.642,000 |
| 25.03.2025 | 16:25:21.284 | 14,340 BZ | 1.300 | 18.642,000 | 1.300,000 | 18.642,000 |
| 25.03.2025 | 10:54:11.522 | 14,300 G | - | - | - | - |
| 24.03.2025 | 15:58:32.709 | 14,260 G | - | - | 158,000 | 2.218,400 |
| 24.03.2025 | 15:58:32.709 | 14,260 G | - | - | 158,000 | 2.218,400 |
| 24.03.2025 | 15:38:32.198 | 14,270 BZ | 14 | 199,780 | 158,000 | 2.218,400 |
| 24.03.2025 | 15:38:16.001 | 14,280 BZ | 14 | 199,920 | 144,000 | 2.018,620 |
| 24.03.2025 | 10:27:44.122 | 13,990 G | - | - | 130,000 | 1.818,700 |
| 24.03.2025 | 10:20:50.418 | 13,990 BZ | 65 | 909,350 | 130,000 | 1.818,700 |
| 24.03.2025 | 10:20:46.621 | 13,990 BZ | 65 | 909,350 | 65,000 | 909,350 |
| 21.03.2025 | 16:53:40.241 | 13,580 G | - | - | 18.045,000 | 244.701,200 |
| 21.03.2025 | 16:53:40.241 | 13,580 G | - | - | 18.045,000 | 244.701,200 |
| 21.03.2025 | 13:27:09.186 | 13,560 BZ | 12.980 | 176.008,800 | 18.045,000 | 244.701,200 |
| 21.03.2025 | 13:24:14.910 | 13,560 BZ | 2.515 | 34.103,400 | 5.065,000 | 68.692,400 |
| 21.03.2025 | 13:22:23.998 | 13,560 BZ | 1.450 | 19.662,000 | 2.550,000 | 34.589,000 |
| 21.03.2025 | 12:45:06.846 | 13,570 BZ | 1.100 | 14.927,000 | 1.100,000 | 14.927,000 |
| 21.03.2025 | 10:52:55.281 | 13,470 G | - | - | - | - |
| 20.03.2025 | 16:28:55.394 | 13,790 G | - | - | 200,000 | 2.710,000 |
| 20.03.2025 | 16:28:55.394 | 13,790 G | - | - | 200,000 | 2.710,000 |
| 20.03.2025 | 11:42:13.585 | 13,550 BZ | 100 | 1.355,000 | 200,000 | 2.710,000 |
| 20.03.2025 | 11:42:09.443 | 13,550 BZ | 100 | 1.355,000 | 100,000 | 1.355,000 |
| 20.03.2025 | 10:52:53.823 | 13,670 G | - | - | - | - |
| 19.03.2025 | 17:28:24.067 | 13,420 G | - | - | 1.158,000 | 15.152,660 |
| 19.03.2025 | 17:28:24.067 | 13,420 G | - | - | 1.158,000 | 15.152,660 |
| 19.03.2025 | 10:57:37.708 | 13,160 G | - | - | 1.158,000 | 15.152,660 |
| 19.03.2025 | 10:02:16.170 | 13,110 BZ | 220 | 2.884,200 | 1.158,000 | 15.152,660 |
| 19.03.2025 | 10:02:12.215 | 13,110 BZ | 220 | 2.884,200 | 938,000 | 12.268,460 |
| 19.03.2025 | 08:30:24.950 | 13,070 BZ | 718 | 9.384,260 | 718,000 | 9.384,260 |
| 18.03.2025 | 16:57:12.204 | 13,020 G | - | - | 80,000 | 1.078,000 |
| 18.03.2025 | 16:57:12.204 | 13,020 G | - | - | 80,000 | 1.078,000 |
| 18.03.2025 | 10:54:08.544 | 13,430 G | - | - | 80,000 | 1.078,000 |
| 18.03.2025 | 08:00:52.344 | 13,480 BZ | 40 | 539,200 | 80,000 | 1.078,000 |
| 18.03.2025 | 08:00:02.055 | 13,470 BZ | 40 | 538,800 | 40,000 | 538,800 |
| 17.03.2025 | 17:15:58.841 | 13,470 G | - | - | 12.901,000 | 173.067,540 |
| 17.03.2025 | 17:15:58.841 | 13,470 G | - | - | 12.901,000 | 173.067,540 |
| 17.03.2025 | 15:41:35.117 | 13,410 BZ | 43 | 576,630 | 12.901,000 | 173.067,540 |
| 17.03.2025 | 15:41:11.620 | 13,370 BZ | 1 | 13,370 | 12.858,000 | 172.490,910 |
| 17.03.2025 | 15:38:44.054 | 13,390 BZ | 44 | 589,160 | 12.857,000 | 172.477,540 |
| 17.03.2025 | 15:25:49.931 | 13,440 BZ | 7.500 | 100.800,000 | 12.813,000 | 171.888,380 |
| 17.03.2025 | 13:40:43.752 | 13,420 BZ | 1.435 | 19.257,700 | 5.313,000 | 71.088,380 |
| 17.03.2025 | 12:07:48.262 | 13,410 BZ | 4 | 53,640 | 3.878,000 | 51.830,680 |
| 17.03.2025 | 12:05:25.613 | 13,410 BZ | 4 | 53,640 | 3.874,000 | 51.777,040 |
