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 |
---|---|---|---|---|---|---|
10.02.2025 | 08:36:35.239 | 27,440 G | - | - | - | - |
07.02.2025 | 15:48:28.645 | 27,490 BZ | 1 | 27,490 | 25,000 | 689,410 |
07.02.2025 | 15:48:28.645 | 27,490 BZ | 1 | 27,490 | 25,000 | 689,410 |
07.02.2025 | 15:38:40.686 | 27,580 BZ | 24 | 661,920 | 24,000 | 661,920 |
07.02.2025 | 15:17:47.424 | 27,480 G | - | - | - | - |
07.02.2025 | 08:36:34.668 | 27,360 G | - | - | - | - |
06.02.2025 | 15:12:43.591 | 27,450 BZ | 3 | 82,350 | 253,000 | 6.945,350 |
06.02.2025 | 15:12:43.591 | 27,450 BZ | 3 | 82,350 | 253,000 | 6.945,350 |
06.02.2025 | 14:23:21.176 | 27,460 G | - | - | 250,000 | 6.863,000 |
06.02.2025 | 13:38:45.103 | 27,530 BZ | 100 | 2.753,000 | 250,000 | 6.863,000 |
06.02.2025 | 09:40:13.292 | 27,400 BZ | 150 | 4.110,000 | 150,000 | 4.110,000 |
06.02.2025 | 08:37:00.991 | 27,380 G | - | - | - | - |
05.02.2025 | 19:06:06.026 | 27,220 BZ | 50 | 1.361,000 | 8.056,000 | 218.076,880 |
05.02.2025 | 19:06:06.026 | 27,220 BZ | 50 | 1.361,000 | 8.056,000 | 218.076,880 |
05.02.2025 | 17:30:07.703 | 27,150 BZ | 400 | 10.860,000 | 8.006,000 | 216.715,880 |
05.02.2025 | 15:58:45.856 | 27,070 BZ | 3.800 | 102.866,000 | 7.606,000 | 205.855,880 |
05.02.2025 | 15:57:46.317 | 27,060 BZ | 3.800 | 102.828,000 | 3.806,000 | 102.989,880 |
05.02.2025 | 14:43:51.180 | 27,010 G | - | - | 6,000 | 161,880 |
05.02.2025 | 12:08:45.495 | 26,980 BZ | 6 | 161,880 | 6,000 | 161,880 |
05.02.2025 | 08:34:30.520 | 26,870 G | - | - | - | - |
04.02.2025 | 18:29:07.098 | 26,910 BZ | 1.500 | 40.365,000 | 1.768,000 | 47.640,040 |
04.02.2025 | 18:29:07.098 | 26,910 BZ | 1.500 | 40.365,000 | 1.768,000 | 47.640,040 |
04.02.2025 | 15:51:25.492 | 27,010 BZ | 70 | 1.890,700 | 268,000 | 7.275,040 |
04.02.2025 | 14:52:30.458 | 27,190 BZ | 180 | 4.894,200 | 198,000 | 5.384,340 |
04.02.2025 | 14:29:24.789 | 27,160 G | - | - | 18,000 | 490,140 |
04.02.2025 | 08:36:48.201 | 27,170 G | - | - | 18,000 | 490,140 |
04.02.2025 | 08:00:04.053 | 27,230 BZ | 18 | 490,140 | 18,000 | 490,140 |
03.02.2025 | 16:40:27.411 | 27,030 BZ | 100 | 2.703,000 | 701,000 | 18.812,940 |
03.02.2025 | 16:40:27.411 | 27,030 BZ | 100 | 2.703,000 | 701,000 | 18.812,940 |
03.02.2025 | 15:38:23.298 | 27,070 BZ | 40 | 1.082,800 | 601,000 | 16.109,940 |
03.02.2025 | 15:16:59.807 | 26,810 G | - | - | 561,000 | 15.027,140 |
03.02.2025 | 13:42:28.409 | 26,760 BZ | 290 | 7.760,400 | 561,000 | 15.027,140 |
03.02.2025 | 12:07:44.656 | 26,940 BZ | 71 | 1.912,740 | 271,000 | 7.266,740 |
03.02.2025 | 08:33:18.615 | 26,590 G | - | - | 200,000 | 5.354,000 |
03.02.2025 | 08:00:11.553 | 26,770 BZ | 200 | 5.354,000 | 200,000 | 5.354,000 |
31.01.2025 | 17:40:05.066 | 27,270 BZ | 200 | 5.454,000 | 2.609,000 | 70.728,520 |
31.01.2025 | 17:40:05.066 | 27,270 BZ | 200 | 5.454,000 | 2.609,000 | 70.728,520 |
31.01.2025 | 13:50:23.514 | 27,220 G | - | - | 2.409,000 | 65.274,520 |
31.01.2025 | 13:11:40.364 | 27,300 BZ | 145 | 3.958,500 | 2.409,000 | 65.274,520 |
31.01.2025 | 11:17:48.191 | 27,250 BZ | 10 | 272,500 | 2.264,000 | 61.316,020 |
31.01.2025 | 08:34:54.240 | 27,050 G | - | - | 2.254,000 | 61.043,520 |
31.01.2025 | 08:15:35.647 | 27,120 BZ | 130 | 3.525,600 | 2.254,000 | 61.043,520 |
31.01.2025 | 08:00:10.122 | 27,080 BZ | 2.124 | 57.517,920 | 2.124,000 | 57.517,920 |
30.01.2025 | 18:39:27.785 | 26,880 BZ | 15 | 403,200 | 1.009,000 | 27.172,020 |
30.01.2025 | 18:39:27.785 | 26,880 BZ | 15 | 403,200 | 1.009,000 | 27.172,020 |
30.01.2025 | 15:49:08.169 | 27,090 BZ | 200 | 5.418,000 | 994,000 | 26.768,820 |
30.01.2025 | 14:38:41.620 | 26,840 G | - | - | 794,000 | 21.350,820 |
30.01.2025 | 13:35:36.790 | 26,930 BZ | 4 | 107,720 | 794,000 | 21.350,820 |
30.01.2025 | 11:29:48.918 | 26,890 BZ | 790 | 21.243,100 | 790,000 | 21.243,100 |
30.01.2025 | 08:36:34.022 | 26,830 G | - | - | - | - |
29.01.2025 | 18:22:31.557 | 26,830 BZ | 300 | 8.049,000 | 550,000 | 14.779,500 |
29.01.2025 | 18:22:31.557 | 26,830 BZ | 300 | 8.049,000 | 550,000 | 14.779,500 |
29.01.2025 | 14:48:19.741 | 26,850 G | - | - | 250,000 | 6.730,500 |
29.01.2025 | 13:47:14.229 | 26,910 BZ | 100 | 2.691,000 | 250,000 | 6.730,500 |
29.01.2025 | 11:30:15.659 | 26,930 BZ | 150 | 4.039,500 | 150,000 | 4.039,500 |
29.01.2025 | 08:34:35.931 | 26,810 G | - | - | - | - |
28.01.2025 | 17:47:29.292 | 26,660 BZ | 156 | 4.158,960 | 3.290,000 | 87.226,920 |
28.01.2025 | 17:47:29.292 | 26,660 BZ | 156 | 4.158,960 | 3.290,000 | 87.226,920 |
28.01.2025 | 14:31:27.572 | 26,420 G | - | - | 3.134,000 | 83.067,960 |
28.01.2025 | 13:44:19.075 | 26,440 BZ | 1.000 | 26.440,000 | 3.134,000 | 83.067,960 |
28.01.2025 | 12:18:33.797 | 26,540 BZ | 2.074 | 55.043,960 | 2.134,000 | 56.627,960 |
28.01.2025 | 08:36:55.043 | 26,440 G | - | - | 60,000 | 1.584,000 |
28.01.2025 | 08:08:47.204 | 26,400 BZ | 60 | 1.584,000 | 60,000 | 1.584,000 |
27.01.2025 | 19:24:37.397 | 25,960 BZ | 120 | 3.115,200 | 3.724,000 | 97.639,240 |
27.01.2025 | 19:24:37.397 | 25,960 BZ | 120 | 3.115,200 | 3.724,000 | 97.639,240 |
27.01.2025 | 19:21:40.512 | 25,980 BZ | 10 | 259,800 | 3.604,000 | 94.524,040 |
27.01.2025 | 14:58:24.301 | 26,120 BZ | 345 | 9.011,400 | 3.594,000 | 94.264,240 |
27.01.2025 | 14:57:42.929 | 26,030 G | - | - | 3.249,000 | 85.252,840 |
27.01.2025 | 11:46:16.707 | 25,810 BZ | 915 | 23.616,150 | 3.249,000 | 85.252,840 |
27.01.2025 | 08:33:16.325 | 26,220 G | - | - | 2.334,000 | 61.636,690 |
27.01.2025 | 08:26:03.770 | 26,320 BZ | 25 | 658,000 | 2.334,000 | 61.636,690 |
27.01.2025 | 08:25:43.079 | 26,330 BZ | 25 | 658,250 | 2.309,000 | 60.978,690 |
27.01.2025 | 08:03:47.374 | 26,410 BZ | 2.284 | 60.320,440 | 2.284,000 | 60.320,440 |
24.01.2025 | 17:11:14.128 | 26,820 BZ | 186 | 4.988,520 | 286,000 | 7.677,020 |
24.01.2025 | 17:11:14.128 | 26,820 BZ | 186 | 4.988,520 | 286,000 | 7.677,020 |
24.01.2025 | 15:55:55.555 | 26,870 BZ | 50 | 1.343,500 | 100,000 | 2.688,500 |
24.01.2025 | 15:53:09.600 | 26,900 BZ | 50 | 1.345,000 | 50,000 | 1.345,000 |
24.01.2025 | 14:45:51.238 | 26,790 G | - | - | - | - |
24.01.2025 | 08:34:30.058 | 26,790 G | - | - | - | - |
23.01.2025 | 15:38:25.944 | 26,750 BZ | 18 | 481,500 | 273,000 | 7.295,500 |
23.01.2025 | 15:38:25.944 | 26,750 BZ | 18 | 481,500 | 273,000 | 7.295,500 |
23.01.2025 | 14:24:54.642 | 26,690 G | - | - | 255,000 | 6.814,000 |
23.01.2025 | 10:04:05.472 | 26,700 BZ | 200 | 5.340,000 | 255,000 | 6.814,000 |
23.01.2025 | 09:25:12.998 | 26,800 BZ | 55 | 1.474,000 | 55,000 | 1.474,000 |
23.01.2025 | 08:34:03.437 | 26,750 G | - | - | - | - |
22.01.2025 | 19:56:19.406 | 26,830 BZ | 40 | 1.073,200 | 1.133,000 | 30.190,350 |
22.01.2025 | 19:56:19.406 | 26,830 BZ | 40 | 1.073,200 | 1.133,000 | 30.190,350 |
22.01.2025 | 18:18:44.846 | 26,870 BZ | 125 | 3.358,750 | 1.093,000 | 29.117,150 |
22.01.2025 | 18:17:37.750 | 26,870 BZ | 1 | 26,870 | 968,000 | 25.758,400 |
22.01.2025 | 15:36:08.385 | 26,630 BZ | 200 | 5.326,000 | 967,000 | 25.731,530 |
22.01.2025 | 15:10:32.504 | 26,700 BZ | 50 | 1.335,000 | 767,000 | 20.405,530 |
22.01.2025 | 14:30:46.684 | 26,640 G | - | - | 717,000 | 19.070,530 |
22.01.2025 | 14:23:26.789 | 26,570 G | - | - | 717,000 | 19.070,530 |
22.01.2025 | 14:11:59.386 | 26,640 BZ | 50 | 1.332,000 | 717,000 | 19.070,530 |
22.01.2025 | 12:16:50.657 | 26,590 BZ | 377 | 10.024,430 | 667,000 | 17.738,530 |
22.01.2025 | 10:28:56.978 | 26,610 BZ | 150 | 3.991,500 | 290,000 | 7.714,100 |
22.01.2025 | 08:48:12.086 | 26,590 BZ | 140 | 3.722,600 | 140,000 | 3.722,600 |
22.01.2025 | 08:38:47.825 | 26,520 G | - | - | - | - |
21.01.2025 | 16:00:01.639 | 26,440 BZ | 11 | 290,840 | 56,000 | 1.479,440 |
21.01.2025 | 16:00:01.639 | 26,440 BZ | 11 | 290,840 | 56,000 | 1.479,440 |