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 |
|---|---|---|---|---|---|---|
| 31.03.2025 | 08:19:22.873 | 23,060 G | - | - | 100,000 | 2.307,500 |
| 31.03.2025 | 08:01:05.228 | 23,080 BZ | 50 | 1.154,000 | 100,000 | 2.307,500 |
| 31.03.2025 | 08:00:04.841 | 23,070 BZ | 50 | 1.153,500 | 50,000 | 1.153,500 |
| 28.03.2025 | 15:53:15.185 | 23,400 BZ | 90 | 2.106,000 | 510,000 | 12.074,250 |
| 28.03.2025 | 15:53:15.185 | 23,400 BZ | 90 | 2.106,000 | 510,000 | 12.074,250 |
| 28.03.2025 | 15:53:09.783 | 23,400 BZ | 90 | 2.106,000 | 420,000 | 9.968,250 |
| 28.03.2025 | 14:37:17.980 | 23,830 BZ | 165 | 3.931,950 | 165,000 | 3.931,950 |
| 28.03.2025 | 13:53:47.517 | 23,770 G | - | - | - | - |
| 28.03.2025 | 08:26:31.827 | 23,740 G | - | - | - | - |
| 27.03.2025 | 15:46:16.336 | 24,170 BZ | 1 | 24,170 | 4,000 | 96,500 |
| 27.03.2025 | 15:46:16.336 | 24,170 BZ | 1 | 24,170 | 4,000 | 96,500 |
| 27.03.2025 | 15:46:05.118 | 24,170 BZ | 1 | 24,170 | 3,000 | 72,330 |
| 27.03.2025 | 15:36:39.115 | 24,080 BZ | 1 | 24,080 | 2,000 | 48,160 |
| 27.03.2025 | 15:36:33.537 | 24,080 BZ | 1 | 24,080 | 1,000 | 24,080 |
| 27.03.2025 | 13:59:08.472 | 24,010 G | - | - | - | - |
| 27.03.2025 | 08:22:44.228 | 24,110 G | - | - | - | - |
| 26.03.2025 | 14:54:18.749 | 24,330 BZ | 1.170 | 28.466,100 | 2.178,000 | 53.202,180 |
| 26.03.2025 | 14:54:18.749 | 24,330 BZ | 1.170 | 28.466,100 | 2.178,000 | 53.202,180 |
| 26.03.2025 | 14:54:18.749 | 24,330 BZ | 1.170 | 28.466,100 | 2.178,000 | 53.202,180 |
| 26.03.2025 | 14:54:18.749 | 24,330 BZ | 1.170 | 28.466,100 | 2.178,000 | 53.202,180 |
| 26.03.2025 | 14:21:09.549 | 24,520 G | - | - | 1.008,000 | 24.736,080 |
| 26.03.2025 | 14:21:09.549 | 24,520 G | - | - | 1.008,000 | 24.736,080 |
| 26.03.2025 | 13:18:32.168 | 24,510 BZ | 4 | 98,040 | 1.008,000 | 24.736,080 |
| 26.03.2025 | 13:18:32.168 | 24,510 BZ | 4 | 98,040 | 1.008,000 | 24.736,080 |
| 26.03.2025 | 13:18:19.564 | 24,510 BZ | 4 | 98,040 | 1.004,000 | 24.638,040 |
| 26.03.2025 | 13:18:19.564 | 24,510 BZ | 4 | 98,040 | 1.004,000 | 24.638,040 |
| 26.03.2025 | 10:23:08.811 | 24,540 BZ | 1.000 | 24.540,000 | 1.000,000 | 24.540,000 |
| 26.03.2025 | 10:23:08.811 | 24,540 BZ | 1.000 | 24.540,000 | 1.000,000 | 24.540,000 |
| 26.03.2025 | 08:31:05.483 | 24,620 G | - | - | - | - |
| 26.03.2025 | 08:31:05.483 | 24,620 G | - | - | - | - |
| 25.03.2025 | 13:59:35.533 | 24,500 G | - | - | - | - |
| 25.03.2025 | 13:59:35.533 | 24,500 G | - | - | - | - |
| 25.03.2025 | 08:29:54.573 | 24,440 G | - | - | - | - |
| 24.03.2025 | 15:56:28.704 | 24,460 BZ | 500 | 12.230,000 | 1.584,000 | 38.538,740 |
| 24.03.2025 | 15:56:28.704 | 24,460 BZ | 500 | 12.230,000 | 1.584,000 | 38.538,740 |
| 24.03.2025 | 15:38:21.422 | 24,430 BZ | 22 | 537,460 | 1.084,000 | 26.308,740 |
| 24.03.2025 | 15:38:16.031 | 24,440 BZ | 22 | 537,680 | 1.062,000 | 25.771,280 |
| 24.03.2025 | 15:25:46.746 | 24,350 BZ | 200 | 4.870,000 | 1.040,000 | 25.233,600 |
| 24.03.2025 | 15:25:39.474 | 24,350 BZ | 200 | 4.870,000 | 840,000 | 20.363,600 |
| 24.03.2025 | 13:51:03.215 | 24,180 G | - | - | 640,000 | 15.493,600 |
| 24.03.2025 | 09:17:32.654 | 24,220 BZ | 280 | 6.781,600 | 640,000 | 15.493,600 |
| 24.03.2025 | 09:17:26.542 | 24,220 BZ | 280 | 6.781,600 | 360,000 | 8.712,000 |
| 24.03.2025 | 08:22:31.954 | 24,100 G | - | - | 80,000 | 1.930,400 |
| 24.03.2025 | 08:02:29.944 | 24,130 BZ | 40 | 965,200 | 80,000 | 1.930,400 |
| 24.03.2025 | 08:02:24.228 | 24,130 BZ | 40 | 965,200 | 40,000 | 965,200 |
| 21.03.2025 | 14:07:15.028 | 23,640 G | - | - | - | - |
| 21.03.2025 | 14:07:15.028 | 23,640 G | - | - | - | - |
| 21.03.2025 | 08:29:08.901 | 23,800 G | - | - | - | - |
| 20.03.2025 | 14:09:12.352 | 23,730 G | - | - | 492,000 | 11.710,320 |
| 20.03.2025 | 14:09:12.352 | 23,730 G | - | - | 492,000 | 11.710,320 |
| 20.03.2025 | 12:09:51.655 | 23,810 BZ | 36 | 857,160 | 492,000 | 11.710,320 |
| 20.03.2025 | 12:09:24.919 | 23,810 BZ | 36 | 857,160 | 456,000 | 10.853,160 |
| 20.03.2025 | 11:17:18.103 | 23,800 BZ | 420 | 9.996,000 | 420,000 | 9.996,000 |
| 20.03.2025 | 08:29:14.234 | 23,920 G | - | - | - | - |
| 19.03.2025 | 15:13:56.784 | 23,720 BZ | 42 | 996,240 | 616,000 | 14.522,660 |
| 19.03.2025 | 15:13:56.784 | 23,720 BZ | 42 | 996,240 | 616,000 | 14.522,660 |
| 19.03.2025 | 15:13:05.575 | 23,730 BZ | 42 | 996,660 | 574,000 | 13.526,420 |
| 19.03.2025 | 14:44:19.556 | 23,490 G | - | - | 532,000 | 12.529,760 |
| 19.03.2025 | 11:11:06.571 | 23,550 BZ | 101 | 2.378,550 | 532,000 | 12.529,760 |
| 19.03.2025 | 11:11:01.780 | 23,560 BZ | 101 | 2.379,560 | 431,000 | 10.151,210 |
| 19.03.2025 | 10:06:07.121 | 23,510 BZ | 90 | 2.115,900 | 330,000 | 7.771,650 |
| 19.03.2025 | 10:04:11.092 | 23,500 BZ | 90 | 2.115,000 | 240,000 | 5.655,750 |
| 19.03.2025 | 08:54:08.551 | 23,600 BZ | 75 | 1.770,000 | 150,000 | 3.540,750 |
| 19.03.2025 | 08:53:55.356 | 23,610 BZ | 75 | 1.770,750 | 75,000 | 1.770,750 |
| 19.03.2025 | 08:29:24.170 | 23,550 G | - | - | - | - |
| 18.03.2025 | 18:33:36.645 | 23,420 BZ | 2 | 46,840 | 3.449,000 | 81.444,460 |
| 18.03.2025 | 18:33:36.645 | 23,420 BZ | 2 | 46,840 | 3.449,000 | 81.444,460 |
| 18.03.2025 | 18:33:30.580 | 23,410 BZ | 2 | 46,820 | 3.447,000 | 81.397,620 |
| 18.03.2025 | 15:00:06.488 | 23,500 BZ | 2.200 | 51.700,000 | 3.445,000 | 81.350,800 |
| 18.03.2025 | 14:22:03.517 | 23,720 G | - | - | 1.245,000 | 29.650,800 |
| 18.03.2025 | 10:48:22.125 | 23,810 BZ | 1.000 | 23.810,000 | 1.245,000 | 29.650,800 |
| 18.03.2025 | 08:29:29.872 | 23,840 G | - | - | 245,000 | 5.840,800 |
| 18.03.2025 | 08:00:51.278 | 23,840 BZ | 95 | 2.264,800 | 245,000 | 5.840,800 |
| 18.03.2025 | 08:00:02.035 | 23,840 BZ | 150 | 3.576,000 | 150,000 | 3.576,000 |
| 17.03.2025 | 17:12:19.304 | 23,770 BZ | 50 | 1.188,500 | 408,000 | 9.677,260 |
| 17.03.2025 | 17:12:19.304 | 23,770 BZ | 50 | 1.188,500 | 408,000 | 9.677,260 |
| 17.03.2025 | 17:11:16.904 | 23,780 BZ | 50 | 1.189,000 | 358,000 | 8.488,760 |
| 17.03.2025 | 16:24:55.577 | 23,690 BZ | 100 | 2.369,000 | 308,000 | 7.299,760 |
| 17.03.2025 | 16:24:49.468 | 23,690 BZ | 100 | 2.369,000 | 208,000 | 4.930,760 |
| 17.03.2025 | 15:38:54.257 | 23,720 BZ | 54 | 1.280,880 | 108,000 | 2.561,760 |
| 17.03.2025 | 15:38:44.726 | 23,720 BZ | 54 | 1.280,880 | 54,000 | 1.280,880 |
| 17.03.2025 | 14:22:40.196 | 23,630 G | - | - | - | - |
| 17.03.2025 | 08:29:36.998 | 23,540 G | - | - | - | - |
| 14.03.2025 | 14:14:27.463 | 23,350 G | - | - | 540,000 | 12.611,200 |
| 14.03.2025 | 14:14:27.463 | 23,350 G | - | - | 540,000 | 12.611,200 |
| 14.03.2025 | 11:55:13.463 | 23,330 BZ | 50 | 1.166,500 | 540,000 | 12.611,200 |
| 14.03.2025 | 11:54:41.617 | 23,330 BZ | 50 | 1.166,500 | 490,000 | 11.444,700 |
| 14.03.2025 | 09:35:56.228 | 23,350 BZ | 200 | 4.670,000 | 440,000 | 10.278,200 |
| 14.03.2025 | 09:35:51.822 | 23,370 BZ | 200 | 4.674,000 | 240,000 | 5.608,200 |
| 14.03.2025 | 08:45:15.361 | 23,350 BZ | 20 | 467,000 | 40,000 | 934,200 |
| 14.03.2025 | 08:45:10.263 | 23,360 BZ | 20 | 467,200 | 20,000 | 467,200 |
| 14.03.2025 | 08:31:29.245 | 23,270 G | - | - | - | - |
| 13.03.2025 | 16:18:54.736 | 23,190 BZ | 3 | 69,570 | 593,000 | 13.741,100 |
| 13.03.2025 | 16:18:54.736 | 23,190 BZ | 3 | 69,570 | 593,000 | 13.741,100 |
| 13.03.2025 | 16:18:49.414 | 23,180 BZ | 3 | 69,540 | 590,000 | 13.671,530 |
| 13.03.2025 | 16:14:12.507 | 23,170 BZ | 577 | 13.369,090 | 587,000 | 13.601,990 |
| 13.03.2025 | 13:27:31.073 | 23,320 G | - | - | 10,000 | 232,900 |
| 13.03.2025 | 09:21:24.092 | 23,290 BZ | 5 | 116,450 | 10,000 | 232,900 |
| 13.03.2025 | 09:20:52.246 | 23,290 BZ | 5 | 116,450 | 5,000 | 116,450 |
| 13.03.2025 | 08:29:13.528 | 23,330 G | - | - | - | - |
