Aktionaer Save the World Index/Call/ALPL
WKN DA0AAR
ISIN DE000DA0AAR8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.10.2025 | 19:52:09.823 | 49,200 G | - | - | 105,000 | 5.117,700 |
| 31.10.2025 | 19:52:09.823 | 49,200 G | - | - | 105,000 | 5.117,700 |
| 31.10.2025 | 18:25:08.998 | 48,160 G | - | - | 105,000 | 5.117,700 |
| 31.10.2025 | 16:23:29.526 | 49,170 G | - | - | 105,000 | 5.117,700 |
| 31.10.2025 | 15:46:40.238 | 48,980 BZ | 25 | 1.224,500 | 105,000 | 5.117,700 |
| 31.10.2025 | 14:20:01.643 | 48,910 G | - | - | 80,000 | 3.893,200 |
| 31.10.2025 | 13:47:25.271 | 48,670 BZ | 40 | 1.946,800 | 80,000 | 3.893,200 |
| 31.10.2025 | 13:47:17.335 | 48,660 BZ | 40 | 1.946,400 | 40,000 | 1.946,400 |
| 31.10.2025 | 10:12:47.118 | 48,540 G | - | - | - | - |
| 31.10.2025 | 08:09:20.579 | 48,240 G | - | - | - | - |
| 30.10.2025 | 19:49:51.008 | 48,890 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 19:49:51.008 | 48,890 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 18:24:51.301 | 49,000 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 16:23:14.369 | 48,540 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 14:19:27.202 | 48,740 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 10:12:43.142 | 49,510 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 08:10:11.469 | 49,200 G | - | - | 200,000 | 9.954,000 |
| 30.10.2025 | 08:00:07.279 | 49,770 BZ | 200 | 9.954,000 | 200,000 | 9.954,000 |
| 29.10.2025 | 19:28:10.831 | 49,740 G | - | - | 38,000 | 1.900,760 |
| 29.10.2025 | 19:28:10.831 | 49,740 G | - | - | 38,000 | 1.900,760 |
| 29.10.2025 | 17:54:52.266 | 50,120 G | - | - | 38,000 | 1.900,760 |
| 29.10.2025 | 15:49:58.570 | 50,060 G | - | - | 38,000 | 1.900,760 |
| 29.10.2025 | 14:53:20.252 | 50,020 BZ | 38 | 1.900,760 | 38,000 | 1.900,760 |
| 29.10.2025 | 14:53:02.330 | 49,960 G | - | - | - | - |
| 29.10.2025 | 13:54:28.081 | 48,870 G | - | - | - | - |
| 28.10.2025 | 18:26:23.920 | 45,920 G | - | - | 80,000 | 3.650,800 |
| 28.10.2025 | 18:26:23.920 | 45,920 G | - | - | 80,000 | 3.650,800 |
| 28.10.2025 | 16:28:25.548 | 45,420 G | - | - | 80,000 | 3.650,800 |
| 28.10.2025 | 14:25:50.465 | 45,240 G | - | - | 80,000 | 3.650,800 |
| 28.10.2025 | 12:26:31.168 | 45,630 BZ | 40 | 1.825,200 | 80,000 | 3.650,800 |
| 28.10.2025 | 12:26:23.351 | 45,640 BZ | 40 | 1.825,600 | 40,000 | 1.825,600 |
| 28.10.2025 | 10:28:37.119 | 45,160 G | - | - | - | - |
| 28.10.2025 | 08:48:13.630 | 44,930 G | - | - | - | - |
| 27.10.2025 | 19:55:00.945 | 45,110 G | - | - | 300,000 | 13.653,600 |
| 27.10.2025 | 19:55:00.945 | 45,110 G | - | - | 300,000 | 13.653,600 |
| 27.10.2025 | 18:24:33.770 | 44,770 G | - | - | 300,000 | 13.653,600 |
| 27.10.2025 | 17:48:04.404 | 44,670 BZ | 60 | 2.680,200 | 300,000 | 13.653,600 |
| 27.10.2025 | 16:23:43.365 | 44,480 G | - | - | 240,000 | 10.973,400 |
| 27.10.2025 | 15:09:51.973 | 45,730 BZ | 20 | 914,600 | 240,000 | 10.973,400 |
| 27.10.2025 | 15:09:27.633 | 45,740 BZ | 20 | 914,800 | 220,000 | 10.058,800 |
| 27.10.2025 | 14:20:31.874 | 45,340 G | - | - | 200,000 | 9.144,000 |
| 27.10.2025 | 10:11:55.101 | 45,440 G | - | - | 200,000 | 9.144,000 |
| 27.10.2025 | 09:56:15.121 | 45,720 BZ | 100 | 4.572,000 | 200,000 | 9.144,000 |
| 27.10.2025 | 09:52:29.042 | 45,720 BZ | 100 | 4.572,000 | 100,000 | 4.572,000 |
| 27.10.2025 | 08:04:51.309 | 45,280 G | - | - | - | - |
| 24.10.2025 | 18:25:28.344 | 44,340 G | - | - | 40,000 | 1.775,600 |
| 24.10.2025 | 18:25:28.344 | 44,340 G | - | - | 40,000 | 1.775,600 |
| 24.10.2025 | 16:24:20.562 | 44,680 G | - | - | 40,000 | 1.775,600 |
| 24.10.2025 | 14:22:50.017 | 44,290 G | - | - | 40,000 | 1.775,600 |
| 24.10.2025 | 10:13:08.889 | 44,020 G | - | - | 40,000 | 1.775,600 |
| 24.10.2025 | 10:11:39.806 | 44,390 BZ | 40 | 1.775,600 | 40,000 | 1.775,600 |
| 24.10.2025 | 08:07:17.612 | 43,820 G | - | - | - | - |
| 23.10.2025 | 19:58:35.940 | 43,600 G | - | - | 5,000 | 207,100 |
| 23.10.2025 | 19:58:35.940 | 43,600 G | - | - | 5,000 | 207,100 |
| 23.10.2025 | 18:26:37.423 | 42,830 G | - | - | 5,000 | 207,100 |
| 23.10.2025 | 16:24:02.573 | 41,960 G | - | - | 5,000 | 207,100 |
| 23.10.2025 | 15:37:27.794 | 41,420 BZ | 5 | 207,100 | 5,000 | 207,100 |
| 23.10.2025 | 14:22:13.406 | 41,460 G | - | - | - | - |
| 23.10.2025 | 10:12:47.821 | 41,930 G | - | - | - | - |
| 23.10.2025 | 08:08:14.998 | 41,390 G | - | - | - | - |
| 22.10.2025 | 19:56:08.554 | 40,550 G | - | - | - | - |
| 22.10.2025 | 19:56:08.554 | 40,550 G | - | - | - | - |
| 22.10.2025 | 18:24:54.899 | 41,210 G | - | - | - | - |
| 22.10.2025 | 16:23:55.269 | 42,740 G | - | - | - | - |
| 22.10.2025 | 14:20:10.493 | 43,410 G | - | - | - | - |
| 22.10.2025 | 09:48:36.872 | 43,720 G | - | - | - | - |
| 22.10.2025 | 08:08:15.962 | 43,620 G | - | - | - | - |
| 21.10.2025 | 19:58:05.290 | 43,720 G | - | - | 1.106,000 | 49.880,600 |
| 21.10.2025 | 19:58:05.290 | 43,720 G | - | - | 1.106,000 | 49.880,600 |
| 21.10.2025 | 18:25:08.762 | 43,820 G | - | - | 1.106,000 | 49.880,600 |
| 21.10.2025 | 16:23:10.043 | 43,570 G | - | - | 1.106,000 | 49.880,600 |
| 21.10.2025 | 14:31:36.542 | 45,100 BZ | 1.106 | 49.880,600 | 1.106,000 | 49.880,600 |
| 21.10.2025 | 14:22:25.912 | 44,780 G | - | - | - | - |
| 21.10.2025 | 10:13:47.019 | 44,600 G | - | - | - | - |
| 21.10.2025 | 08:08:17.015 | 44,450 G | - | - | - | - |
| 20.10.2025 | 19:44:03.602 | 45,330 G | - | - | 800,000 | 36.376,000 |
| 20.10.2025 | 19:44:03.602 | 45,330 G | - | - | 800,000 | 36.376,000 |
| 20.10.2025 | 18:24:03.227 | 45,570 G | - | - | 800,000 | 36.376,000 |
| 20.10.2025 | 16:21:22.181 | 45,450 G | - | - | 800,000 | 36.376,000 |
| 20.10.2025 | 14:21:20.904 | 45,470 G | - | - | 800,000 | 36.376,000 |
| 20.10.2025 | 10:54:41.510 | 45,470 BZ | 400 | 18.188,000 | 800,000 | 36.376,000 |
| 20.10.2025 | 10:54:36.682 | 45,470 BZ | 400 | 18.188,000 | 400,000 | 18.188,000 |
| 20.10.2025 | 10:12:44.173 | 45,560 G | - | - | - | - |
| 20.10.2025 | 08:06:53.445 | 45,180 G | - | - | - | - |
| 17.10.2025 | 19:30:01.468 | 44,210 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 19:30:01.468 | 44,210 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 17:57:05.844 | 44,300 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 15:32:08.443 | 44,300 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 11:03:37.370 | 43,020 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 08:04:49.444 | 43,520 G | - | - | 400,000 | 17.468,000 |
| 17.10.2025 | 08:01:26.853 | 43,640 BZ | 200 | 8.728,000 | 400,000 | 17.468,000 |
| 17.10.2025 | 08:00:05.534 | 43,700 BZ | 200 | 8.740,000 | 200,000 | 8.740,000 |
| 16.10.2025 | 19:44:52.835 | 45,300 G | - | - | 252,000 | 11.695,520 |
| 16.10.2025 | 19:44:52.835 | 45,300 G | - | - | 252,000 | 11.695,520 |
| 16.10.2025 | 18:25:11.529 | 45,220 G | - | - | 252,000 | 11.695,520 |
| 16.10.2025 | 17:32:43.298 | 46,400 BZ | 76 | 3.526,400 | 252,000 | 11.695,520 |
| 16.10.2025 | 17:32:32.892 | 46,420 BZ | 76 | 3.527,920 | 176,000 | 8.169,120 |
| 16.10.2025 | 16:24:05.700 | 46,510 G | - | - | 100,000 | 4.641,200 |
| 16.10.2025 | 14:23:07.388 | 46,460 G | - | - | 100,000 | 4.641,200 |
| 16.10.2025 | 12:05:59.111 | 46,560 BZ | 28 | 1.303,680 | 100,000 | 4.641,200 |