AKTIONAER Schweiz Index/Call/ALPL
WKN DA0AAW
ISIN DE000DA0AAW8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10:50:17.124 | 9,310 G | - | - | - | - |
| 08.05.2025 | 16:23:22.895 | 9,340 G | - | - | - | - |
| 08.05.2025 | 16:23:22.895 | 9,340 G | - | - | - | - |
| 08.05.2025 | 10:39:36.637 | 9,360 G | - | - | - | - |
| 07.05.2025 | 17:49:34.049 | 9,380 G | - | - | - | - |
| 07.05.2025 | 17:49:34.049 | 9,380 G | - | - | - | - |
| 07.05.2025 | 10:38:06.317 | 9,310 G | - | - | - | - |
| 06.05.2025 | 14:35:56.275 | 9,350 G | - | - | - | - |
| 06.05.2025 | 14:35:56.275 | 9,350 G | - | - | - | - |
| 05.05.2025 | 19:56:22.297 | 9,410 BZ | 500 | 4.705,000 | 3.622,000 | 34.064,020 |
| 05.05.2025 | 19:56:22.297 | 9,410 BZ | 500 | 4.705,000 | 3.622,000 | 34.064,020 |
| 05.05.2025 | 19:55:58.491 | 9,400 BZ | 500 | 4.700,000 | 3.122,000 | 29.359,020 |
| 05.05.2025 | 16:44:49.202 | 9,390 G | - | - | 2.622,000 | 24.659,020 |
| 05.05.2025 | 12:15:21.956 | 9,400 BZ | 1.000 | 9.400,000 | 2.622,000 | 24.659,020 |
| 05.05.2025 | 12:12:14.890 | 9,410 BZ | 1.000 | 9.410,000 | 1.622,000 | 15.259,020 |
| 05.05.2025 | 12:08:28.989 | 9,410 BZ | 11 | 103,510 | 622,000 | 5.849,020 |
| 05.05.2025 | 12:08:22.707 | 9,410 BZ | 11 | 103,510 | 611,000 | 5.745,510 |
| 05.05.2025 | 10:47:43.896 | 9,370 G | - | - | 600,000 | 5.642,000 |
| 05.05.2025 | 10:34:30.929 | 9,400 BZ | 200 | 1.880,000 | 600,000 | 5.642,000 |
| 05.05.2025 | 09:00:59.770 | 9,410 BZ | 200 | 1.882,000 | 400,000 | 3.762,000 |
| 05.05.2025 | 09:00:56.421 | 9,400 BZ | 200 | 1.880,000 | 200,000 | 1.880,000 |
| 02.05.2025 | 16:16:34.790 | 9,400 G | - | - | 1.024,000 | 9.586,020 |
| 02.05.2025 | 16:16:34.790 | 9,400 G | - | - | 1.024,000 | 9.586,020 |
| 02.05.2025 | 15:49:21.042 | 9,390 BZ | 1 | 9,390 | 1.024,000 | 9.586,020 |
| 02.05.2025 | 15:38:48.604 | 9,420 BZ | 11 | 103,620 | 1.022,000 | 9.567,240 |
| 02.05.2025 | 15:38:38.632 | 9,420 BZ | 11 | 103,620 | 1.011,000 | 9.463,620 |
| 02.05.2025 | 10:27:00.908 | 9,340 G | - | - | 1.000,000 | 9.360,000 |
| 02.05.2025 | 09:25:13.693 | 9,360 BZ | 500 | 4.680,000 | 1.000,000 | 9.360,000 |
| 02.05.2025 | 09:24:08.708 | 9,360 BZ | 500 | 4.680,000 | 500,000 | 4.680,000 |
| 30.04.2025 | 17:04:58.057 | 9,270 G | - | - | 1.537,000 | 14.288,730 |
| 30.04.2025 | 17:04:58.057 | 9,270 G | - | - | 1.537,000 | 14.288,730 |
| 30.04.2025 | 16:56:14.703 | 9,290 BZ | 537 | 4.988,730 | 1.537,000 | 14.288,730 |
| 29.04.2025 | 18:05:12.741 | 9,210 BZ | 54 | 497,340 | 108,000 | 994,680 |
| 29.04.2025 | 18:05:12.741 | 9,210 BZ | 54 | 497,340 | 108,000 | 994,680 |
| 29.04.2025 | 18:04:23.817 | 9,210 BZ | 54 | 497,340 | 54,000 | 497,340 |
| 29.04.2025 | 16:30:00.629 | 9,160 G | - | - | - | - |
| 29.04.2025 | 10:44:38.853 | 9,170 G | - | - | - | - |
| 28.04.2025 | 17:01:33.746 | 9,140 G | - | - | - | - |
| 28.04.2025 | 17:01:33.746 | 9,140 G | - | - | - | - |
| 28.04.2025 | 10:47:52.479 | 9,060 G | - | - | - | - |
| 25.04.2025 | 16:45:21.578 | 9,070 BZ | 200 | 1.814,000 | 400,000 | 3.628,000 |
| 25.04.2025 | 16:45:21.578 | 9,070 BZ | 200 | 1.814,000 | 400,000 | 3.628,000 |
| 25.04.2025 | 16:45:11.401 | 9,070 BZ | 200 | 1.814,000 | 200,000 | 1.814,000 |
| 25.04.2025 | 16:19:55.340 | 9,030 G | - | - | - | - |
| 25.04.2025 | 10:37:40.998 | 9,020 G | - | - | - | - |
| 24.04.2025 | 15:54:37.834 | 9,000 G | - | - | 62,000 | 554,590 |
| 24.04.2025 | 15:54:37.834 | 9,000 G | - | - | 62,000 | 554,590 |
| 24.04.2025 | 11:03:50.703 | 8,950 BZ | 31 | 277,450 | 62,000 | 554,590 |
| 24.04.2025 | 10:56:00.169 | 8,940 BZ | 31 | 277,140 | 31,000 | 277,140 |
| 24.04.2025 | 10:38:33.079 | 8,900 G | - | - | - | - |
| 23.04.2025 | 15:49:07.738 | 8,970 G | - | - | 34,000 | 306,630 |
| 23.04.2025 | 15:49:07.738 | 8,970 G | - | - | 34,000 | 306,630 |
| 23.04.2025 | 15:48:11.414 | 9,000 BZ | 1 | 9,000 | 34,000 | 306,630 |
| 23.04.2025 | 10:17:18.478 | 9,010 G | - | - | - | - |
| 22.04.2025 | 15:26:58.576 | 8,840 G | - | - | - | - |
| 22.04.2025 | 15:26:58.576 | 8,840 G | - | - | - | - |
| 22.04.2025 | 10:21:33.498 | 8,850 G | - | - | - | - |
| 17.04.2025 | 15:54:03.862 | 8,870 G | - | - | - | - |
| 17.04.2025 | 15:54:03.862 | 8,870 G | - | - | - | - |
| 17.04.2025 | 10:22:44.040 | 8,790 G | - | - | - | - |
| 16.04.2025 | 15:48:55.433 | 8,830 G | - | - | 500,000 | 4.375,000 |
| 16.04.2025 | 15:48:55.433 | 8,830 G | - | - | 500,000 | 4.375,000 |
| 16.04.2025 | 10:23:17.323 | 8,750 G | - | - | 500,000 | 4.375,000 |
| 16.04.2025 | 10:21:12.320 | 8,750 BZ | 500 | 4.375,000 | 500,000 | 4.375,000 |
| 15.04.2025 | 16:11:55.517 | 8,880 G | - | - | - | - |
| 15.04.2025 | 16:11:55.517 | 8,880 G | - | - | - | - |
| 15.04.2025 | 10:37:52.285 | 8,810 G | - | - | - | - |
| 14.04.2025 | 16:46:16.357 | 8,730 G | - | - | - | - |
| 14.04.2025 | 16:46:16.357 | 8,730 G | - | - | - | - |
| 14.04.2025 | 10:43:00.876 | 8,670 G | - | - | - | - |
| 11.04.2025 | 15:51:11.607 | 8,570 G | - | - | 1.075,000 | 9.121,200 |
| 11.04.2025 | 15:51:11.607 | 8,570 G | - | - | 1.075,000 | 9.121,200 |
| 11.04.2025 | 11:24:41.455 | 8,420 BZ | 51 | 429,420 | 1.075,000 | 9.121,200 |
| 11.04.2025 | 10:33:45.176 | 8,450 G | - | - | 500,000 | 4.265,000 |
| 11.04.2025 | 10:02:15.494 | 8,530 BZ | 500 | 4.265,000 | 500,000 | 4.265,000 |
| 10.04.2025 | 15:31:25.026 | 8,520 G | - | - | 300,000 | 2.565,000 |
| 10.04.2025 | 15:31:25.026 | 8,520 G | - | - | 300,000 | 2.565,000 |
| 10.04.2025 | 13:41:48.440 | 8,550 BZ | 150 | 1.282,500 | 300,000 | 2.565,000 |
| 10.04.2025 | 13:41:44.641 | 8,550 BZ | 150 | 1.282,500 | 150,000 | 1.282,500 |
| 09.04.2025 | 15:04:56.225 | 8,190 G | - | - | - | - |
| 09.04.2025 | 10:21:23.978 | 8,240 G | - | - | - | - |
| 08.04.2025 | 16:26:39.265 | 8,630 G | - | - | - | - |
| 08.04.2025 | 16:26:39.265 | 8,630 G | - | - | - | - |
| 08.04.2025 | 10:24:06.111 | 8,350 G | - | - | - | - |
| 07.04.2025 | 16:46:48.559 | 8,330 G | - | - | 2.016,000 | 16.605,540 |
| 07.04.2025 | 16:46:48.559 | 8,330 G | - | - | 2.016,000 | 16.605,540 |
| 07.04.2025 | 14:01:54.997 | 8,200 BZ | 102 | 836,400 | 216,000 | 1.773,540 |
| 07.04.2025 | 14:01:49.962 | 8,210 BZ | 102 | 837,420 | 114,000 | 937,140 |
| 07.04.2025 | 12:09:13.768 | 8,310 BZ | 12 | 99,720 | 12,000 | 99,720 |
| 07.04.2025 | 11:33:20.915 | 8,200 G | - | - | - | - |
| 07.04.2025 | 10:19:55.872 | 8,210 G | - | - | - | - |
| 04.04.2025 | 14:22:42.467 | 8,640 G | - | - | 500,000 | 4.445,000 |
| 04.04.2025 | 14:22:42.467 | 8,640 G | - | - | 500,000 | 4.445,000 |
| 04.04.2025 | 11:11:07.906 | 8,890 BZ | 250 | 2.222,500 | 500,000 | 4.445,000 |
| 04.04.2025 | 11:10:40.015 | 8,890 BZ | 250 | 2.222,500 | 250,000 | 2.222,500 |
| 04.04.2025 | 10:33:59.550 | 8,900 G | - | - | - | - |
| 03.04.2025 | 16:27:08.853 | 9,050 G | - | - | 500,000 | 4.514,500 |
| 03.04.2025 | 16:27:08.853 | 9,050 G | - | - | 500,000 | 4.514,500 |
| 03.04.2025 | 13:30:55.144 | 9,010 BZ | 50 | 450,500 | 500,000 | 4.514,500 |
| 03.04.2025 | 13:30:51.695 | 9,000 BZ | 50 | 450,000 | 450,000 | 4.064,000 |
