NEXT 20 Index NTR/Call/ALPL
WKN DA0AAN
ISIN DE000DA0AAN7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 17:52:13.137 | 15,530 BZ | 140 | 2.174,200 | 8.118,000 | 123.620,670 |
| 19.05.2025 | 17:52:13.137 | 15,530 BZ | 140 | 2.174,200 | 8.118,000 | 123.620,670 |
| 19.05.2025 | 17:50:41.022 | 15,510 BZ | 140 | 2.171,400 | 7.978,000 | 121.446,470 |
| 19.05.2025 | 16:29:43.484 | 15,460 G | - | - | 7.838,000 | 119.275,070 |
| 19.05.2025 | 12:38:07.740 | 15,170 BZ | 99 | 1.501,830 | 7.838,000 | 119.275,070 |
| 19.05.2025 | 12:38:04.412 | 15,160 BZ | 99 | 1.500,840 | 7.739,000 | 117.773,240 |
| 19.05.2025 | 10:49:43.654 | 15,170 G | - | - | 7.640,000 | 116.272,400 |
| 19.05.2025 | 10:28:16.275 | 15,190 BZ | 3.500 | 53.165,000 | 4.140,000 | 63.107,400 |
| 19.05.2025 | 08:01:23.994 | 15,530 BZ | 320 | 4.969,600 | 640,000 | 9.942,400 |
| 19.05.2025 | 08:00:03.239 | 15,540 BZ | 320 | 4.972,800 | 320,000 | 4.972,800 |
| 16.05.2025 | 17:11:48.910 | 15,620 G | - | - | 604,000 | 9.416,390 |
| 16.05.2025 | 17:11:48.910 | 15,620 G | - | - | 604,000 | 9.416,390 |
| 16.05.2025 | 17:05:01.816 | 15,610 BZ | 200 | 3.122,000 | 604,000 | 9.416,390 |
| 16.05.2025 | 17:04:42.871 | 15,620 BZ | 200 | 3.124,000 | 404,000 | 6.294,390 |
| 16.05.2025 | 15:45:56.981 | 15,650 BZ | 1 | 15,650 | 204,000 | 3.170,390 |
| 16.05.2025 | 15:45:44.590 | 15,650 BZ | 1 | 15,650 | 203,000 | 3.154,740 |
| 16.05.2025 | 15:37:15.661 | 15,540 BZ | 1 | 15,540 | 202,000 | 3.139,090 |
| 16.05.2025 | 15:36:31.480 | 15,550 BZ | 1 | 15,550 | 201,000 | 3.123,550 |
| 16.05.2025 | 10:58:01.545 | 15,580 G | - | - | 200,000 | 3.108,000 |
| 16.05.2025 | 08:26:59.361 | 15,540 BZ | 100 | 1.554,000 | 200,000 | 3.108,000 |
| 16.05.2025 | 08:26:34.749 | 15,540 BZ | 100 | 1.554,000 | 100,000 | 1.554,000 |
| 15.05.2025 | 17:17:58.529 | 15,450 G | - | - | 1.172,000 | 18.133,380 |
| 15.05.2025 | 17:17:58.529 | 15,450 G | - | - | 1.172,000 | 18.133,380 |
| 15.05.2025 | 15:44:15.502 | 15,470 BZ | 57 | 881,790 | 1.172,000 | 18.133,380 |
| 15.05.2025 | 15:38:26.005 | 15,430 BZ | 57 | 879,510 | 1.115,000 | 17.251,590 |
| 15.05.2025 | 12:05:47.928 | 15,410 BZ | 3 | 46,230 | 1.058,000 | 16.372,080 |
| 15.05.2025 | 12:05:24.789 | 15,410 BZ | 3 | 46,230 | 1.055,000 | 16.325,850 |
| 15.05.2025 | 10:58:22.596 | 15,330 G | - | - | 1.052,000 | 16.279,620 |
| 15.05.2025 | 09:49:58.066 | 15,440 BZ | 226 | 3.489,440 | 1.052,000 | 16.279,620 |
| 15.05.2025 | 09:48:48.898 | 15,430 BZ | 226 | 3.487,180 | 826,000 | 12.790,180 |
| 15.05.2025 | 08:47:00.454 | 15,510 BZ | 300 | 4.653,000 | 600,000 | 9.303,000 |
| 15.05.2025 | 08:46:47.154 | 15,500 BZ | 300 | 4.650,000 | 300,000 | 4.650,000 |
| 14.05.2025 | 17:20:28.174 | 15,430 G | - | - | 31,000 | 481,830 |
| 14.05.2025 | 16:56:00.759 | 15,540 BZ | 30 | 466,200 | 31,000 | 481,830 |
| 14.05.2025 | 10:57:35.845 | 15,410 G | - | - | - | - |
| 13.05.2025 | 18:21:34.753 | 15,740 BZ | 100 | 1.574,000 | 2.450,000 | 37.781,950 |
| 13.05.2025 | 18:21:34.753 | 15,740 BZ | 100 | 1.574,000 | 2.450,000 | 37.781,950 |
| 13.05.2025 | 18:21:18.913 | 15,750 BZ | 100 | 1.575,000 | 2.350,000 | 36.207,950 |
| 13.05.2025 | 16:50:33.742 | 15,610 G | - | - | 2.250,000 | 34.632,950 |
| 13.05.2025 | 15:52:15.060 | 15,400 BZ | 1.000 | 15.400,000 | 2.250,000 | 34.632,950 |
| 13.05.2025 | 14:09:41.304 | 15,400 BZ | 1.000 | 15.400,000 | 2.250,000 | 34.632,950 |
| 13.05.2025 | 14:07:14.314 | 15,390 BZ | 1.000 | 15.390,000 | 1.250,000 | 19.232,950 |
| 13.05.2025 | 10:48:42.404 | 15,300 G | - | - | 250,000 | 3.842,950 |
| 13.05.2025 | 10:30:32.875 | 15,370 BZ | 120 | 1.844,400 | 250,000 | 3.842,950 |
| 13.05.2025 | 10:30:24.822 | 15,380 BZ | 120 | 1.845,600 | 130,000 | 1.998,550 |
| 13.05.2025 | 10:29:59.329 | 15,300 BZ | 5 | 76,500 | 10,000 | 152,950 |
| 13.05.2025 | 10:29:48.889 | 15,290 BZ | 5 | 76,450 | 5,000 | 76,450 |
| 12.05.2025 | 15:52:11.168 | 15,440 G | - | - | 979,000 | 14.910,890 |
| 12.05.2025 | 15:52:11.168 | 15,440 G | - | - | 979,000 | 14.910,890 |
| 12.05.2025 | 11:12:50.857 | 15,380 BZ | 1 | 15,380 | 979,000 | 14.910,890 |
| 12.05.2025 | 11:09:18.116 | 15,500 BZ | 50 | 775,000 | 978,000 | 14.895,510 |
| 12.05.2025 | 11:09:12.472 | 15,510 BZ | 50 | 775,500 | 928,000 | 14.120,510 |
| 12.05.2025 | 10:22:42.873 | 15,350 G | - | - | 878,000 | 13.345,010 |
| 12.05.2025 | 09:33:37.370 | 15,430 BZ | 100 | 1.543,000 | 878,000 | 13.345,010 |
| 12.05.2025 | 09:33:09.512 | 15,420 BZ | 100 | 1.542,000 | 778,000 | 11.802,010 |
| 12.05.2025 | 09:10:33.112 | 15,290 BZ | 139 | 2.125,310 | 678,000 | 10.260,010 |
| 12.05.2025 | 09:10:10.219 | 15,300 BZ | 139 | 2.126,700 | 539,000 | 8.134,700 |
| 12.05.2025 | 08:51:00.221 | 15,020 BZ | 200 | 3.004,000 | 400,000 | 6.008,000 |
| 12.05.2025 | 08:50:38.698 | 15,020 BZ | 200 | 3.004,000 | 200,000 | 3.004,000 |
| 09.05.2025 | 16:53:04.712 | 14,680 G | - | - | 8.000,000 | 120.400,000 |
| 09.05.2025 | 16:53:04.712 | 14,680 G | - | - | 8.000,000 | 120.400,000 |
| 09.05.2025 | 10:50:16.022 | 14,960 G | - | - | 8.000,000 | 120.400,000 |
| 09.05.2025 | 10:45:09.193 | 15,050 BZ | 4.000 | 60.200,000 | 8.000,000 | 120.400,000 |
| 09.05.2025 | 10:42:00.639 | 15,050 BZ | 4.000 | 60.200,000 | 4.000,000 | 60.200,000 |
| 08.05.2025 | 16:23:22.895 | 14,850 G | - | - | 150,000 | 2.244,000 |
| 08.05.2025 | 16:23:22.895 | 14,850 G | - | - | 150,000 | 2.244,000 |
| 08.05.2025 | 14:40:39.590 | 14,960 BZ | 150 | 2.244,000 | 150,000 | 2.244,000 |
| 08.05.2025 | 14:40:36.320 | 14,950 G | - | - | - | - |
| 08.05.2025 | 10:39:36.637 | 14,950 G | - | - | - | - |
| 07.05.2025 | 19:21:48.114 | 14,540 BZ | 160 | 2.326,400 | 186,000 | 2.702,710 |
| 07.05.2025 | 19:21:48.114 | 14,540 BZ | 160 | 2.326,400 | 186,000 | 2.702,710 |
| 07.05.2025 | 19:12:54.814 | 14,520 BZ | 1 | 14,520 | 26,000 | 376,310 |
| 07.05.2025 | 19:10:56.843 | 14,510 BZ | 1 | 14,510 | 25,000 | 361,790 |
| 07.05.2025 | 17:49:34.049 | 14,420 G | - | - | 24,000 | 347,280 |
| 07.05.2025 | 15:50:04.164 | 14,470 BZ | 1 | 14,470 | 24,000 | 347,280 |
| 07.05.2025 | 15:38:41.605 | 14,470 BZ | 23 | 332,810 | 23,000 | 332,810 |
| 07.05.2025 | 10:38:06.317 | 14,470 G | - | - | - | - |
| 06.05.2025 | 14:35:56.275 | 14,380 G | - | - | 542,000 | 7.910,160 |
| 06.05.2025 | 14:35:56.275 | 14,380 G | - | - | 542,000 | 7.910,160 |
| 06.05.2025 | 11:24:51.483 | 14,550 BZ | 54 | 785,700 | 542,000 | 7.910,160 |
| 06.05.2025 | 10:00:29.237 | 14,640 BZ | 140 | 2.049,600 | 488,000 | 7.124,460 |
| 06.05.2025 | 09:39:02.069 | 14,570 BZ | 149 | 2.170,930 | 348,000 | 5.074,860 |
| 06.05.2025 | 09:38:26.944 | 14,570 BZ | 149 | 2.170,930 | 199,000 | 2.903,930 |
| 06.05.2025 | 08:23:55.513 | 14,660 BZ | 50 | 733,000 | 50,000 | 733,000 |
| 05.05.2025 | 17:46:23.331 | 14,710 BZ | 200 | 2.942,000 | 5.311,000 | 77.119,990 |
| 05.05.2025 | 17:46:23.331 | 14,710 BZ | 200 | 2.942,000 | 5.311,000 | 77.119,990 |
| 05.05.2025 | 17:45:03.717 | 14,700 BZ | 200 | 2.940,000 | 5.111,000 | 74.177,990 |
| 05.05.2025 | 16:44:49.202 | 14,580 G | - | - | 4.911,000 | 71.237,990 |
| 05.05.2025 | 15:47:12.289 | 14,560 BZ | 1 | 14,560 | 4.911,000 | 71.237,990 |
| 05.05.2025 | 15:46:15.198 | 14,580 BZ | 1 | 14,580 | 4.910,000 | 71.223,430 |
| 05.05.2025 | 15:37:11.097 | 14,510 BZ | 1 | 14,510 | 4.909,000 | 71.208,850 |
| 05.05.2025 | 15:36:46.425 | 14,490 BZ | 1 | 14,490 | 4.908,000 | 71.194,340 |
| 05.05.2025 | 15:26:59.194 | 14,480 BZ | 1.000 | 14.480,000 | 4.907,000 | 71.179,850 |
| 05.05.2025 | 15:25:21.954 | 14,470 BZ | 1.000 | 14.470,000 | 3.907,000 | 56.699,850 |
| 05.05.2025 | 13:37:48.665 | 14,480 BZ | 2.000 | 28.960,000 | 2.907,000 | 42.229,850 |
| 05.05.2025 | 12:08:22.733 | 14,550 BZ | 7 | 101,850 | 907,000 | 13.269,850 |
| 05.05.2025 | 10:47:44.389 | 14,500 G | - | - | 900,000 | 13.168,000 |
| 05.05.2025 | 10:39:29.529 | 14,600 BZ | 200 | 2.920,000 | 900,000 | 13.168,000 |
| 05.05.2025 | 09:28:52.947 | 14,640 BZ | 350 | 5.124,000 | 700,000 | 10.248,000 |
| 05.05.2025 | 09:28:42.368 | 14,640 BZ | 350 | 5.124,000 | 350,000 | 5.124,000 |
