NEXT 20 Index NTR/Call/ALPL
WKN DA0AAN
ISIN DE000DA0AAN7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16:14:42.387 | 9,640 G | - | - | - | - |
| 06.09.2024 | 16:14:42.387 | 9,640 G | - | - | - | - |
| 06.09.2024 | 10:45:11.383 | 9,680 G | - | - | - | - |
| 05.09.2024 | 16:22:40.032 | 9,860 G | - | - | - | - |
| 05.09.2024 | 16:22:40.032 | 9,860 G | - | - | - | - |
| 05.09.2024 | 10:47:30.638 | 9,820 G | - | - | - | - |
| 04.09.2024 | 18:29:24.353 | 9,850 G | - | - | 320,000 | 3.110,400 |
| 04.09.2024 | 18:29:24.353 | 9,850 G | - | - | 320,000 | 3.110,400 |
| 04.09.2024 | 15:33:03.612 | 9,730 BZ | 160 | 1.556,800 | 320,000 | 3.110,400 |
| 04.09.2024 | 15:32:45.331 | 9,710 BZ | 160 | 1.553,600 | 160,000 | 1.553,600 |
| 04.09.2024 | 15:32:27.016 | 9,710 G | - | - | - | - |
| 04.09.2024 | 10:13:53.317 | 9,740 G | - | - | - | - |
| 03.09.2024 | 16:12:18.822 | 10,120 G | - | - | 1.000,000 | 10.350,000 |
| 03.09.2024 | 16:12:18.822 | 10,120 G | - | - | 1.000,000 | 10.350,000 |
| 03.09.2024 | 10:47:09.788 | 10,310 G | - | - | 1.000,000 | 10.350,000 |
| 03.09.2024 | 09:11:56.584 | 10,350 BZ | 1.000 | 10.350,000 | 1.000,000 | 10.350,000 |
| 02.09.2024 | 18:10:49.447 | 10,330 BZ | 55 | 568,150 | 612,000 | 6.339,390 |
| 02.09.2024 | 18:10:49.447 | 10,330 BZ | 55 | 568,150 | 612,000 | 6.339,390 |
| 02.09.2024 | 18:08:48.402 | 10,330 BZ | 55 | 568,150 | 557,000 | 5.771,240 |
| 02.09.2024 | 15:59:43.702 | 10,330 G | - | - | 502,000 | 5.203,090 |
| 02.09.2024 | 15:48:13.896 | 10,330 BZ | 2 | 20,660 | 502,000 | 5.203,090 |
| 02.09.2024 | 15:48:06.344 | 10,330 BZ | 2 | 20,660 | 500,000 | 5.182,430 |
| 02.09.2024 | 15:39:53.854 | 10,360 BZ | 249 | 2.579,640 | 498,000 | 5.161,770 |
| 02.09.2024 | 15:38:15.561 | 10,370 BZ | 249 | 2.582,130 | 249,000 | 2.582,130 |
| 02.09.2024 | 10:46:04.545 | 10,290 G | - | - | - | - |
| 30.08.2024 | 16:47:08.705 | 10,280 G | - | - | 1.200,000 | 12.366,000 |
| 30.08.2024 | 16:47:08.705 | 10,280 G | - | - | 1.200,000 | 12.366,000 |
| 30.08.2024 | 11:21:09.736 | 10,300 BZ | 100 | 1.030,000 | 1.200,000 | 12.366,000 |
| 30.08.2024 | 11:19:03.661 | 10,310 BZ | 100 | 1.031,000 | 1.100,000 | 11.336,000 |
| 30.08.2024 | 11:17:00.722 | 10,300 BZ | 500 | 5.150,000 | 1.000,000 | 10.305,000 |
| 30.08.2024 | 11:13:53.641 | 10,310 BZ | 500 | 5.155,000 | 500,000 | 5.155,000 |
| 30.08.2024 | 10:49:02.113 | 10,270 G | - | - | - | - |
| 29.08.2024 | 16:36:08.822 | 10,310 G | - | - | 1.000,000 | 10.355,000 |
| 29.08.2024 | 16:36:08.822 | 10,310 G | - | - | 1.000,000 | 10.355,000 |
| 29.08.2024 | 16:01:24.936 | 10,350 BZ | 500 | 5.175,000 | 1.000,000 | 10.355,000 |
| 29.08.2024 | 10:44:58.786 | 10,090 G | - | - | - | - |
| 28.08.2024 | 16:56:58.860 | 10,030 G | - | - | 200,000 | 2.009,000 |
| 28.08.2024 | 16:56:58.860 | 10,030 G | - | - | 200,000 | 2.009,000 |
| 28.08.2024 | 16:00:20.350 | 10,040 BZ | 100 | 1.004,000 | 200,000 | 2.009,000 |
| 28.08.2024 | 10:56:59.053 | 10,180 G | - | - | - | - |
| 27.08.2024 | 16:57:46.210 | 10,160 G | - | - | 2.200,000 | 22.410,000 |
| 27.08.2024 | 16:57:46.210 | 10,160 G | - | - | 2.200,000 | 22.410,000 |
| 27.08.2024 | 15:05:03.168 | 10,150 BZ | 200 | 2.030,000 | 2.200,000 | 22.410,000 |
| 27.08.2024 | 14:18:04.328 | 10,190 BZ | 1.000 | 10.190,000 | 2.000,000 | 20.380,000 |
| 27.08.2024 | 14:17:46.335 | 10,190 BZ | 1.000 | 10.190,000 | 1.000,000 | 10.190,000 |
| 27.08.2024 | 10:45:31.802 | 10,190 G | - | - | - | - |
| 26.08.2024 | 16:32:28.088 | 10,260 BZ | 500 | 5.130,000 | 1.000,000 | 10.275,000 |
| 26.08.2024 | 16:32:28.088 | 10,260 BZ | 500 | 5.130,000 | 1.000,000 | 10.275,000 |
| 26.08.2024 | 16:30:58.255 | 10,290 BZ | 500 | 5.145,000 | 500,000 | 5.145,000 |
| 26.08.2024 | 16:28:16.708 | 10,260 G | - | - | - | - |
| 26.08.2024 | 11:20:48.645 | 10,370 G | - | - | - | - |
| 23.08.2024 | 17:38:37.777 | 10,310 G | - | - | 1.154,000 | 11.936,980 |
| 23.08.2024 | 17:38:37.777 | 10,310 G | - | - | 1.154,000 | 11.936,980 |
| 23.08.2024 | 15:38:39.929 | 10,370 BZ | 2 | 20,740 | 1.154,000 | 11.936,980 |
| 23.08.2024 | 15:37:57.525 | 10,370 BZ | 2 | 20,740 | 1.152,000 | 11.916,240 |
| 23.08.2024 | 13:14:36.054 | 10,370 BZ | 100 | 1.037,000 | 1.150,000 | 11.895,500 |
| 23.08.2024 | 13:13:50.833 | 10,370 BZ | 100 | 1.037,000 | 1.050,000 | 10.858,500 |
| 23.08.2024 | 12:48:50.552 | 10,330 BZ | 250 | 2.582,500 | 950,000 | 9.821,500 |
| 23.08.2024 | 12:48:32.560 | 10,330 BZ | 250 | 2.582,500 | 700,000 | 7.239,000 |
| 23.08.2024 | 11:58:15.253 | 10,350 BZ | 200 | 2.070,000 | 450,000 | 4.656,500 |
| 23.08.2024 | 11:57:22.392 | 10,350 BZ | 200 | 2.070,000 | 250,000 | 2.586,500 |
| 23.08.2024 | 10:54:43.789 | 10,320 G | - | - | 50,000 | 516,500 |
| 23.08.2024 | 10:00:02.542 | 10,330 BZ | 50 | 516,500 | 50,000 | 516,500 |
| 22.08.2024 | 17:56:29.320 | 10,320 G | - | - | 1.000,000 | 10.430,000 |
| 22.08.2024 | 17:56:29.320 | 10,320 G | - | - | 1.000,000 | 10.430,000 |
| 22.08.2024 | 11:13:40.768 | 10,410 G | - | - | 1.000,000 | 10.430,000 |
| 22.08.2024 | 10:44:39.420 | 10,430 BZ | 500 | 5.215,000 | 1.000,000 | 10.430,000 |
| 22.08.2024 | 10:30:22.667 | 10,430 BZ | 500 | 5.215,000 | 500,000 | 5.215,000 |
| 21.08.2024 | 13:35:21.934 | 10,220 G | - | - | - | - |
| 21.08.2024 | 13:35:21.934 | 10,220 G | - | - | - | - |
| 20.08.2024 | 17:33:24.213 | 10,180 G | - | - | 1.100,000 | 11.390,000 |
| 20.08.2024 | 17:33:24.213 | 10,180 G | - | - | 1.100,000 | 11.390,000 |
| 20.08.2024 | 16:28:26.076 | 10,200 BZ | 100 | 1.020,000 | 1.100,000 | 11.390,000 |
| 20.08.2024 | 11:44:19.254 | 10,370 BZ | 500 | 5.185,000 | 1.000,000 | 10.370,000 |
| 20.08.2024 | 11:43:24.162 | 10,370 BZ | 500 | 5.185,000 | 500,000 | 5.185,000 |
| 20.08.2024 | 10:58:00.469 | 10,310 G | - | - | - | - |
| 19.08.2024 | 17:49:47.251 | 10,160 G | - | - | 810,000 | 8.245,900 |
| 19.08.2024 | 17:49:47.251 | 10,160 G | - | - | 810,000 | 8.245,900 |
| 19.08.2024 | 12:23:32.248 | 10,180 BZ | 400 | 4.072,000 | 810,000 | 8.245,900 |
| 19.08.2024 | 12:23:10.901 | 10,180 BZ | 400 | 4.072,000 | 410,000 | 4.173,900 |
| 19.08.2024 | 11:02:19.206 | 10,140 G | - | - | 10,000 | 101,900 |
| 19.08.2024 | 08:14:25.290 | 10,190 BZ | 5 | 50,950 | 10,000 | 101,900 |
| 19.08.2024 | 08:00:06.327 | 10,190 BZ | 5 | 50,950 | 5,000 | 50,950 |
| 16.08.2024 | 17:32:31.417 | 10,140 G | - | - | - | - |
| 16.08.2024 | 17:32:31.417 | 10,140 G | - | - | - | - |
| 16.08.2024 | 10:57:28.338 | 10,190 G | - | - | - | - |
| 15.08.2024 | 10:59:14.670 | 9,940 G | - | - | 200,000 | 1.996,000 |
| 15.08.2024 | 16:59:34.613 | 10,130 G | - | - | 208,000 | 2.077,090 |
| 15.08.2024 | 15:47:46.630 | 10,110 BZ | 1 | 10,110 | 208,000 | 2.077,090 |
| 15.08.2024 | 15:38:07.743 | 10,140 BZ | 7 | 70,980 | 207,000 | 2.066,980 |
| 15.08.2024 | 10:59:14.670 | 9,940 G | - | - | 200,000 | 1.996,000 |
| 15.08.2024 | 10:44:56.149 | 9,980 BZ | 100 | 998,000 | 200,000 | 1.996,000 |
| 15.08.2024 | 10:44:46.468 | 9,980 BZ | 100 | 998,000 | 100,000 | 998,000 |
| 14.08.2024 | 17:21:56.879 | 9,910 G | - | - | - | - |
| 14.08.2024 | 17:21:56.879 | 9,910 G | - | - | - | - |
| 14.08.2024 | 10:54:20.417 | 9,850 G | - | - | - | - |
| 13.08.2024 | 16:45:23.534 | 9,830 G | - | - | - | - |
| 13.08.2024 | 16:45:23.534 | 9,830 G | - | - | - | - |
| 13.08.2024 | 10:53:24.136 | 9,730 G | - | - | - | - |
| 12.08.2024 | 17:03:55.675 | 9,750 G | - | - | - | - |
