Aktionaer Save the World Index/Call/ALPL
WKN DA0AAR
ISIN DE000DA0AAR8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19:18:34.740 | 72,420 G | - | - | 20,000 | 1.478,600 |
| 29.05.2026 | 16:53:59.887 | 71,820 G | - | - | 20,000 | 1.478,600 |
| 29.05.2026 | 14:25:41.627 | 73,860 G | - | - | 20,000 | 1.478,600 |
| 29.05.2026 | 10:11:28.141 | 73,870 G | - | - | 20,000 | 1.478,600 |
| 29.05.2026 | 09:10:23.053 | 73,930 BZ | 10 | 739,300 | 20,000 | 1.478,600 |
| 29.05.2026 | 09:10:17.191 | 73,930 BZ | 10 | 739,300 | 10,000 | 739,300 |
| 29.05.2026 | 08:09:33.564 | 73,820 G | - | - | - | - |
| 28.05.2026 | 19:27:59.150 | 76,730 G | - | - | 4,000 | 302,060 |
| 28.05.2026 | 19:27:59.150 | 76,730 G | - | - | 4,000 | 302,060 |
| 28.05.2026 | 17:30:36.641 | 75,920 G | - | - | 4,000 | 302,060 |
| 28.05.2026 | 15:46:15.258 | 75,390 BZ | 1 | 75,390 | 4,000 | 302,060 |
| 28.05.2026 | 15:36:28.622 | 75,680 BZ | 1 | 75,680 | 2,000 | 151,300 |
| 28.05.2026 | 15:36:23.907 | 75,620 BZ | 1 | 75,620 | 1,000 | 75,620 |
| 28.05.2026 | 14:59:41.701 | 75,170 G | - | - | - | - |
| 28.05.2026 | 10:24:25.537 | 75,040 G | - | - | - | - |
| 28.05.2026 | 08:07:23.184 | 74,250 G | - | - | - | - |
| 27.05.2026 | 19:32:10.871 | 76,030 G | - | - | 32,000 | 2.387,450 |
| 27.05.2026 | 19:32:10.871 | 76,030 G | - | - | 32,000 | 2.387,450 |
| 27.05.2026 | 17:37:02.948 | 75,590 G | - | - | 32,000 | 2.387,450 |
| 27.05.2026 | 17:28:26.283 | 75,510 BZ | 3 | 226,530 | 32,000 | 2.387,450 |
| 27.05.2026 | 17:12:39.621 | 75,950 BZ | 1 | 75,950 | 29,000 | 2.160,920 |
| 27.05.2026 | 17:11:58.261 | 75,920 BZ | 1 | 75,920 | 28,000 | 2.084,970 |
| 27.05.2026 | 17:07:08.559 | 75,100 BZ | 1 | 75,100 | 27,000 | 2.009,050 |
| 27.05.2026 | 17:03:36.497 | 74,700 BZ | 1 | 74,700 | 26,000 | 1.933,950 |
| 27.05.2026 | 15:47:11.829 | 74,370 BZ | 25 | 1.859,250 | 25,000 | 1.859,250 |
| 27.05.2026 | 15:47:02.320 | 74,450 G | - | - | - | - |
| 27.05.2026 | 15:02:19.405 | 76,470 G | - | - | - | - |
| 27.05.2026 | 10:22:36.339 | 76,400 G | - | - | - | - |
| 27.05.2026 | 08:09:51.779 | 76,040 G | - | - | - | - |
| 26.05.2026 | 17:57:54.601 | 75,890 G | - | - | - | - |
| 26.05.2026 | 17:57:54.601 | 75,890 G | - | - | - | - |
| 26.05.2026 | 14:59:46.695 | 77,900 G | - | - | - | - |
| 26.05.2026 | 08:10:06.307 | 76,960 G | - | - | - | - |
| 25.05.2026 | 19:28:52.833 | 78,450 G | - | - | 526,000 | 41.767,440 |
| 25.05.2026 | 19:28:52.833 | 78,450 G | - | - | 526,000 | 41.767,440 |
| 25.05.2026 | 17:39:23.575 | 78,450 G | - | - | 526,000 | 41.767,440 |
| 25.05.2026 | 15:38:23.065 | 78,940 BZ | 1 | 78,940 | 526,000 | 41.767,440 |
| 25.05.2026 | 15:37:47.759 | 78,940 BZ | 25 | 1.973,500 | 525,000 | 41.688,500 |
| 25.05.2026 | 14:28:57.097 | 78,450 G | - | - | 500,000 | 39.715,000 |
| 25.05.2026 | 12:56:56.070 | 79,430 BZ | 250 | 19.857,500 | 500,000 | 39.715,000 |
| 25.05.2026 | 12:56:49.653 | 79,430 BZ | 250 | 19.857,500 | 250,000 | 19.857,500 |
| 25.05.2026 | 10:13:59.161 | 78,450 G | - | - | - | - |
| 25.05.2026 | 08:06:11.104 | 77,590 G | - | - | - | - |
| 22.05.2026 | 18:19:50.986 | 76,840 BZ | 130 | 9.989,200 | 260,000 | 19.979,700 |
| 22.05.2026 | 18:18:54.686 | 76,850 BZ | 130 | 9.990,500 | 130,000 | 9.990,500 |
| 22.05.2026 | 17:55:24.181 | 76,880 G | - | - | - | - |
| 22.05.2026 | 15:03:55.141 | 78,230 G | - | - | - | - |
| 22.05.2026 | 10:27:05.037 | 78,780 G | - | - | - | - |
| 22.05.2026 | 08:24:55.402 | 77,130 G | - | - | - | - |
| 21.05.2026 | 18:05:57.278 | 76,760 G | - | - | 90,000 | 6.584,850 |
| 21.05.2026 | 18:05:57.278 | 76,760 G | - | - | 90,000 | 6.584,850 |
| 21.05.2026 | 14:55:36.682 | 72,460 G | - | - | 90,000 | 6.584,850 |
| 21.05.2026 | 14:22:38.998 | 73,180 BZ | 45 | 3.293,100 | 90,000 | 6.584,850 |
| 21.05.2026 | 14:18:11.975 | 73,150 BZ | 45 | 3.291,750 | 45,000 | 3.291,750 |
| 21.05.2026 | 10:23:30.279 | 72,830 G | - | - | - | - |
| 21.05.2026 | 08:10:31.677 | 72,610 G | - | - | - | - |
| 20.05.2026 | 18:29:54.810 | 71,670 G | - | - | 150,000 | 10.420,500 |
| 20.05.2026 | 18:29:54.810 | 71,670 G | - | - | 150,000 | 10.420,500 |
| 20.05.2026 | 16:23:41.410 | 69,800 G | - | - | 150,000 | 10.420,500 |
| 20.05.2026 | 14:15:53.799 | 68,960 G | - | - | 150,000 | 10.420,500 |
| 20.05.2026 | 12:38:17.300 | 69,470 BZ | 150 | 10.420,500 | 150,000 | 10.420,500 |
| 20.05.2026 | 10:12:58.588 | 68,380 G | - | - | - | - |
| 20.05.2026 | 08:09:16.835 | 67,320 G | - | - | - | - |
| 19.05.2026 | 19:20:00.106 | 68,320 G | - | - | 100,000 | 6.497,000 |
| 19.05.2026 | 19:20:00.106 | 68,320 G | - | - | 100,000 | 6.497,000 |
| 19.05.2026 | 16:59:45.048 | 65,060 G | - | - | 100,000 | 6.497,000 |
| 19.05.2026 | 16:08:39.591 | 64,970 BZ | 50 | 3.248,500 | 100,000 | 6.497,000 |
| 19.05.2026 | 16:08:35.668 | 64,970 BZ | 50 | 3.248,500 | 50,000 | 3.248,500 |
| 19.05.2026 | 14:29:30.189 | 65,830 G | - | - | - | - |
| 19.05.2026 | 10:13:03.096 | 66,950 G | - | - | - | - |
| 19.05.2026 | 08:10:01.850 | 66,560 G | - | - | - | - |
| 18.05.2026 | 18:40:31.953 | 67,040 G | - | - | 303,000 | 21.109,600 |
| 18.05.2026 | 18:40:31.953 | 67,040 G | - | - | 303,000 | 21.109,600 |
| 18.05.2026 | 16:32:11.601 | 68,440 G | - | - | 303,000 | 21.109,600 |
| 18.05.2026 | 15:57:54.272 | 67,780 BZ | 70 | 4.744,600 | 303,000 | 21.109,600 |
| 18.05.2026 | 15:57:40.358 | 67,670 BZ | 70 | 4.736,900 | 233,000 | 16.365,000 |
| 18.05.2026 | 14:29:18.622 | 70,220 G | - | - | 163,000 | 11.628,100 |
| 18.05.2026 | 10:24:08.598 | 71,570 BZ | 69 | 4.938,330 | 163,000 | 11.628,100 |
| 18.05.2026 | 10:23:53.263 | 71,580 BZ | 69 | 4.939,020 | 94,000 | 6.689,770 |
| 18.05.2026 | 10:14:54.639 | 70,710 G | - | - | 25,000 | 1.750,750 |
| 18.05.2026 | 08:06:51.493 | 69,960 G | - | - | 25,000 | 1.750,750 |
| 18.05.2026 | 08:00:11.920 | 70,030 BZ | 25 | 1.750,750 | 25,000 | 1.750,750 |
| 15.05.2026 | 18:32:46.317 | 71,480 G | - | - | 2,000 | 144,160 |
| 15.05.2026 | 18:32:46.317 | 71,480 G | - | - | 2,000 | 144,160 |
| 15.05.2026 | 15:38:36.524 | 72,080 BZ | 2 | 144,160 | 2,000 | 144,160 |
| 15.05.2026 | 14:25:29.563 | 72,670 G | - | - | - | - |
| 15.05.2026 | 10:12:33.938 | 73,520 G | - | - | - | - |
| 15.05.2026 | 08:05:33.153 | 72,450 G | - | - | - | - |
| 14.05.2026 | 18:37:51.905 | 75,880 BZ | 10 | 758,800 | 20,000 | 1.515,400 |
| 14.05.2026 | 18:37:51.905 | 75,880 BZ | 10 | 758,800 | 20,000 | 1.515,400 |
| 14.05.2026 | 18:32:59.957 | 75,260 G | - | - | 10,000 | 756,600 |
| 14.05.2026 | 18:27:41.998 | 75,660 BZ | 10 | 756,600 | 10,000 | 756,600 |
| 14.05.2026 | 16:44:29.712 | 73,630 G | - | - | - | - |
| 14.05.2026 | 14:26:02.150 | 73,810 G | - | - | - | - |
| 14.05.2026 | 10:13:49.326 | 73,730 G | - | - | - | - |
| 14.05.2026 | 08:09:07.565 | 73,750 G | - | - | - | - |
| 13.05.2026 | 19:19:58.693 | 74,400 BZ | 30 | 2.232,000 | 235,000 | 17.285,950 |
| 13.05.2026 | 19:19:58.693 | 74,400 BZ | 30 | 2.232,000 | 235,000 | 17.285,950 |
| 13.05.2026 | 18:26:51.918 | 74,130 G | - | - | 205,000 | 15.053,950 |
| 13.05.2026 | 18:21:58.020 | 73,930 BZ | 5 | 369,650 | 205,000 | 15.053,950 |