Der AKTIONÄR Titan 20 Index (Total Return)/Call/ALPL
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2024 | 08:38:50.980 | 22,080 G | - | - | - | - |
| 22.04.2024 | 18:04:39.395 | 21,890 G | - | - | 963,000 | 21.176,160 |
| 22.04.2024 | 18:04:39.395 | 21,890 G | - | - | 963,000 | 21.176,160 |
| 22.04.2024 | 16:53:05.278 | 21,800 BZ | 20 | 436,000 | 963,000 | 21.176,160 |
| 22.04.2024 | 15:44:43.056 | 22,010 BZ | 850 | 18.708,500 | 943,000 | 20.740,160 |
| 22.04.2024 | 13:45:07.116 | 21,920 G | - | - | 93,000 | 2.031,660 |
| 22.04.2024 | 12:06:31.935 | 22,020 BZ | 3 | 66,060 | 93,000 | 2.031,660 |
| 22.04.2024 | 08:37:26.714 | 21,900 G | - | - | 90,000 | 1.965,600 |
| 22.04.2024 | 08:00:07.892 | 21,840 BZ | 90 | 1.965,600 | 90,000 | 1.965,600 |
| 19.04.2024 | 18:26:33.782 | 21,900 G | - | - | 531,000 | 11.686,570 |
| 19.04.2024 | 18:26:33.782 | 21,900 G | - | - | 531,000 | 11.686,570 |
| 19.04.2024 | 18:14:41.473 | 21,900 BZ | 25 | 547,500 | 531,000 | 11.686,570 |
| 19.04.2024 | 18:13:21.643 | 21,970 BZ | 131 | 2.878,070 | 506,000 | 11.139,070 |
| 19.04.2024 | 16:28:38.204 | 22,000 BZ | 275 | 6.050,000 | 375,000 | 8.261,000 |
| 19.04.2024 | 13:59:04.405 | 22,240 G | - | - | 100,000 | 2.211,000 |
| 19.04.2024 | 08:38:40.875 | 22,120 G | - | - | 100,000 | 2.211,000 |
| 19.04.2024 | 08:00:07.446 | 22,110 BZ | 100 | 2.211,000 | 100,000 | 2.211,000 |
| 18.04.2024 | 18:32:39.064 | 22,460 G | - | - | 320,000 | 7.190,600 |
| 18.04.2024 | 18:32:39.064 | 22,460 G | - | - | 320,000 | 7.190,600 |
| 18.04.2024 | 13:58:55.276 | 22,460 G | - | - | 320,000 | 7.190,600 |
| 18.04.2024 | 08:40:10.147 | 22,490 G | - | - | 320,000 | 7.190,600 |
| 18.04.2024 | 08:16:09.261 | 22,480 BZ | 170 | 3.821,600 | 320,000 | 7.190,600 |
| 18.04.2024 | 08:00:04.615 | 22,460 BZ | 150 | 3.369,000 | 150,000 | 3.369,000 |
| 17.04.2024 | 19:18:47.755 | 22,400 BZ | 58 | 1.299,200 | 58,000 | 1.299,200 |
| 17.04.2024 | 19:18:47.755 | 22,400 BZ | 58 | 1.299,200 | 58,000 | 1.299,200 |
| 17.04.2024 | 18:46:36.006 | 22,280 G | - | - | - | - |
| 17.04.2024 | 13:59:30.659 | 22,790 G | - | - | - | - |
| 17.04.2024 | 08:39:00.205 | 22,680 G | - | - | - | - |
| 16.04.2024 | 18:44:38.357 | 22,800 G | - | - | 100,000 | 2.267,000 |
| 16.04.2024 | 18:44:38.357 | 22,800 G | - | - | 100,000 | 2.267,000 |
| 16.04.2024 | 15:25:36.601 | 22,670 BZ | 100 | 2.267,000 | 100,000 | 2.267,000 |
| 16.04.2024 | 13:47:46.295 | 22,660 G | - | - | - | - |
| 16.04.2024 | 08:37:37.382 | 22,660 G | - | - | - | - |
| 15.04.2024 | 15:38:24.984 | 23,180 BZ | 1 | 23,180 | 272,000 | 6.267,170 |
| 15.04.2024 | 15:38:24.984 | 23,180 BZ | 1 | 23,180 | 272,000 | 6.267,170 |
| 15.04.2024 | 15:37:16.628 | 23,230 BZ | 13 | 301,990 | 271,000 | 6.243,990 |
| 15.04.2024 | 14:21:58.608 | 23,140 G | - | - | 258,000 | 5.942,000 |
| 15.04.2024 | 10:50:34.181 | 23,100 BZ | 80 | 1.848,000 | 258,000 | 5.942,000 |
| 15.04.2024 | 08:37:08.004 | 23,010 G | - | - | 178,000 | 4.094,000 |
| 15.04.2024 | 08:00:08.221 | 23,000 BZ | 178 | 4.094,000 | 178,000 | 4.094,000 |
| 12.04.2024 | 18:29:58.592 | 23,020 G | - | - | 10,000 | 233,800 |
| 12.04.2024 | 18:29:58.592 | 23,020 G | - | - | 10,000 | 233,800 |
| 12.04.2024 | 16:15:20.555 | 23,130 G | - | - | 10,000 | 233,800 |
| 12.04.2024 | 14:00:14.587 | 23,300 G | - | - | 10,000 | 233,800 |
| 12.04.2024 | 09:15:51.569 | 23,380 BZ | 10 | 233,800 | 10,000 | 233,800 |
| 12.04.2024 | 08:39:04.744 | 23,320 G | - | - | - | - |
| 11.04.2024 | 13:59:18.535 | 22,920 G | - | - | - | - |
| 11.04.2024 | 13:59:18.535 | 22,920 G | - | - | - | - |
| 11.04.2024 | 08:38:23.483 | 22,990 G | - | - | - | - |
| 10.04.2024 | 18:48:49.630 | 22,970 G | - | - | 110,000 | 2.505,000 |
| 10.04.2024 | 18:48:49.630 | 22,970 G | - | - | 110,000 | 2.505,000 |
| 10.04.2024 | 16:43:40.981 | 23,000 BZ | 10 | 230,000 | 110,000 | 2.505,000 |
| 10.04.2024 | 14:32:47.386 | 22,750 BZ | 100 | 2.275,000 | 100,000 | 2.275,000 |
| 10.04.2024 | 14:09:22.233 | 22,840 G | - | - | - | - |
| 10.04.2024 | 08:38:27.431 | 22,860 G | - | - | - | - |
| 09.04.2024 | 14:24:47.717 | 23,010 G | - | - | 471,000 | 10.851,950 |
| 09.04.2024 | 14:24:47.717 | 23,010 G | - | - | 471,000 | 10.851,950 |
| 09.04.2024 | 13:43:10.434 | 22,980 BZ | 30 | 689,400 | 471,000 | 10.851,950 |
| 09.04.2024 | 11:15:41.165 | 23,040 BZ | 220 | 5.068,800 | 441,000 | 10.162,550 |
| 09.04.2024 | 11:00:49.270 | 23,050 BZ | 216 | 4.978,800 | 221,000 | 5.093,750 |
| 09.04.2024 | 10:38:47.360 | 22,990 BZ | 5 | 114,950 | 5,000 | 114,950 |
| 09.04.2024 | 08:42:09.100 | 23,010 G | - | - | - | - |
| 08.04.2024 | 15:38:48.929 | 23,000 BZ | 125 | 2.875,000 | 261,000 | 6.021,930 |
| 08.04.2024 | 15:38:48.929 | 23,000 BZ | 125 | 2.875,000 | 261,000 | 6.021,930 |
| 08.04.2024 | 15:37:09.097 | 23,110 BZ | 29 | 670,190 | 136,000 | 3.146,930 |
| 08.04.2024 | 14:22:14.429 | 23,160 G | - | - | 107,000 | 2.476,740 |
| 08.04.2024 | 14:20:28.617 | 23,220 BZ | 42 | 975,240 | 107,000 | 2.476,740 |
| 08.04.2024 | 09:12:06.078 | 23,100 BZ | 65 | 1.501,500 | 65,000 | 1.501,500 |
| 08.04.2024 | 08:41:37.818 | 23,070 G | - | - | - | - |
| 05.04.2024 | 14:29:58.974 | 22,690 G | - | - | 602,000 | 13.686,620 |
| 05.04.2024 | 14:29:58.974 | 22,690 G | - | - | 602,000 | 13.686,620 |
| 05.04.2024 | 12:08:22.091 | 22,770 BZ | 6 | 136,620 | 602,000 | 13.686,620 |
| 05.04.2024 | 11:12:11.290 | 22,740 BZ | 440 | 10.005,600 | 596,000 | 13.550,000 |
| 05.04.2024 | 09:24:53.393 | 22,750 BZ | 50 | 1.137,500 | 156,000 | 3.544,400 |
| 05.04.2024 | 08:40:35.425 | 22,670 G | - | - | 106,000 | 2.406,900 |
| 05.04.2024 | 08:25:17.631 | 22,650 BZ | 6 | 135,900 | 106,000 | 2.406,900 |
| 04.04.2024 | 19:28:02.601 | 23,160 BZ | 42 | 972,720 | 242,000 | 5.588,720 |
| 04.04.2024 | 19:28:02.601 | 23,160 BZ | 42 | 972,720 | 242,000 | 5.588,720 |
| 04.04.2024 | 14:39:07.469 | 23,100 G | - | - | 200,000 | 4.616,000 |
| 04.04.2024 | 09:50:05.119 | 23,080 BZ | 200 | 4.616,000 | 200,000 | 4.616,000 |
| 04.04.2024 | 08:42:13.811 | 23,090 G | - | - | - | - |
| 03.04.2024 | 15:00:23.807 | 22,950 BZ | 80 | 1.836,000 | 559,000 | 12.828,180 |
| 03.04.2024 | 15:00:23.807 | 22,950 BZ | 80 | 1.836,000 | 559,000 | 12.828,180 |
| 03.04.2024 | 14:26:50.986 | 22,900 G | - | - | 479,000 | 10.992,180 |
| 03.04.2024 | 10:49:46.971 | 22,920 BZ | 29 | 664,680 | 479,000 | 10.992,180 |
| 03.04.2024 | 08:41:04.345 | 22,940 G | - | - | 450,000 | 10.327,500 |
| 03.04.2024 | 08:00:04.781 | 22,950 BZ | 450 | 10.327,500 | 450,000 | 10.327,500 |
| 02.04.2024 | 15:37:18.837 | 22,970 BZ | 16 | 367,520 | 1.261,000 | 29.256,820 |
| 02.04.2024 | 15:37:18.837 | 22,970 BZ | 16 | 367,520 | 1.261,000 | 29.256,820 |
| 02.04.2024 | 15:12:47.786 | 23,000 BZ | 100 | 2.300,000 | 1.245,000 | 28.889,300 |
| 02.04.2024 | 14:42:28.362 | 23,100 BZ | 70 | 1.617,000 | 1.145,000 | 26.589,300 |
| 02.04.2024 | 14:39:50.278 | 23,120 BZ | 100 | 2.312,000 | 1.075,000 | 24.972,300 |
| 02.04.2024 | 14:39:39.429 | 23,120 G | - | - | 975,000 | 22.660,300 |
| 02.04.2024 | 14:18:38.847 | 23,120 G | - | - | 975,000 | 22.660,300 |
| 02.04.2024 | 13:40:54.490 | 23,200 BZ | 65 | 1.508,000 | 975,000 | 22.660,300 |
| 02.04.2024 | 13:27:38.902 | 23,200 BZ | 100 | 2.320,000 | 910,000 | 21.152,300 |
| 02.04.2024 | 13:09:34.839 | 23,230 BZ | 215 | 4.994,450 | 810,000 | 18.832,300 |
| 02.04.2024 | 12:30:01.860 | 23,250 BZ | 235 | 5.463,750 | 595,000 | 13.837,850 |
| 02.04.2024 | 12:06:15.657 | 23,260 BZ | 5 | 116,300 | 360,000 | 8.374,100 |
| 02.04.2024 | 10:28:16.954 | 23,310 BZ | 10 | 233,100 | 355,000 | 8.257,800 |
