Gebert-Börsenindikator NTR Index/Call/ALPL
WKN DA0AB1
ISIN DE000DA0AB14
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.06.2025 | 17:11:37.130 | 24,980 G | - | - | 2.380,000 | 59.184,200 |
| 13.06.2025 | 16:10:35.425 | 24,960 G | - | - | 2.380,000 | 59.184,200 |
| 13.06.2025 | 15:10:34.239 | 24,810 G | - | - | 2.380,000 | 59.184,200 |
| 13.06.2025 | 14:11:05.074 | 24,930 G | - | - | 2.380,000 | 59.184,200 |
| 13.06.2025 | 14:01:49.380 | 24,970 BZ | 200 | 4.994,000 | 2.380,000 | 59.184,200 |
| 13.06.2025 | 14:00:02.627 | 24,980 BZ | 200 | 4.996,000 | 2.180,000 | 54.190,200 |
| 13.06.2025 | 13:28:54.382 | 24,880 BZ | 400 | 9.952,000 | 1.980,000 | 49.194,200 |
| 13.06.2025 | 13:28:05.833 | 24,880 BZ | 400 | 9.952,000 | 1.580,000 | 39.242,200 |
| 13.06.2025 | 13:10:03.674 | 24,870 G | - | - | 1.180,000 | 29.290,200 |
| 13.06.2025 | 12:28:38.333 | 24,810 BZ | 1.000 | 24.810,000 | 1.180,000 | 29.290,200 |
| 13.06.2025 | 12:11:09.689 | 24,830 G | - | - | 180,000 | 4.480,200 |
| 13.06.2025 | 11:10:03.618 | 24,760 G | - | - | 180,000 | 4.480,200 |
| 13.06.2025 | 10:10:33.511 | 24,980 G | - | - | 180,000 | 4.480,200 |
| 13.06.2025 | 09:10:02.119 | 24,970 G | - | - | 180,000 | 4.480,200 |
| 13.06.2025 | 08:36:24.762 | 24,890 BZ | 90 | 2.240,100 | 180,000 | 4.480,200 |
| 13.06.2025 | 08:35:48.430 | 24,890 BZ | 90 | 2.240,100 | 90,000 | 2.240,100 |
| 12.06.2025 | 19:50:01.778 | 25,340 G | - | - | - | - |
| 12.06.2025 | 19:50:01.778 | 25,340 G | - | - | - | - |
| 12.06.2025 | 19:10:32.967 | 25,320 G | - | - | - | - |
| 12.06.2025 | 18:10:02.788 | 25,330 G | - | - | - | - |
| 12.06.2025 | 17:10:35.585 | 25,430 G | - | - | - | - |
| 12.06.2025 | 16:10:33.607 | 25,460 G | - | - | - | - |
| 12.06.2025 | 15:11:06.706 | 25,420 G | - | - | - | - |
| 12.06.2025 | 14:10:35.207 | 25,310 G | - | - | - | - |
| 12.06.2025 | 13:10:34.127 | 25,210 G | - | - | - | - |
| 12.06.2025 | 12:11:36.983 | 25,190 G | - | - | - | - |
| 12.06.2025 | 11:10:32.305 | 25,250 G | - | - | - | - |
| 12.06.2025 | 10:10:36.192 | 25,250 G | - | - | - | - |
| 12.06.2025 | 09:11:35.106 | 25,470 G | - | - | - | - |
| 11.06.2025 | 19:50:02.911 | 25,520 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 19:50:02.911 | 25,520 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 19:10:32.371 | 25,520 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 18:10:34.399 | 25,480 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 17:11:08.422 | 25,460 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 16:10:35.783 | 25,450 G | - | - | 3.320,000 | 84.309,200 |
| 11.06.2025 | 15:48:59.387 | 25,430 BZ | 60 | 1.525,800 | 3.320,000 | 84.309,200 |
| 11.06.2025 | 15:48:54.750 | 25,440 BZ | 60 | 1.526,400 | 3.260,000 | 82.783,400 |
| 11.06.2025 | 15:10:35.723 | 25,420 G | - | - | 3.200,000 | 81.257,000 |
| 11.06.2025 | 14:37:45.070 | 25,590 BZ | 200 | 5.118,000 | 3.200,000 | 81.257,000 |
| 11.06.2025 | 14:37:31.382 | 25,600 BZ | 200 | 5.120,000 | 3.000,000 | 76.139,000 |
| 11.06.2025 | 14:11:07.169 | 25,370 G | - | - | 2.800,000 | 71.019,000 |
| 11.06.2025 | 13:59:00.918 | 25,450 BZ | 400 | 10.180,000 | 2.800,000 | 71.019,000 |
| 11.06.2025 | 13:58:42.185 | 25,460 BZ | 400 | 10.184,000 | 2.400,000 | 60.839,000 |
| 11.06.2025 | 13:10:03.746 | 25,320 G | - | - | 2.000,000 | 50.655,000 |
| 11.06.2025 | 12:11:40.468 | 25,350 G | - | - | 2.000,000 | 50.655,000 |
| 11.06.2025 | 11:10:34.493 | 25,360 G | - | - | 2.000,000 | 50.655,000 |
| 11.06.2025 | 10:22:54.420 | 25,480 BZ | 1.000 | 25.480,000 | 2.000,000 | 50.655,000 |
| 11.06.2025 | 10:10:32.962 | 25,460 G | - | - | 1.000,000 | 25.175,000 |
| 11.06.2025 | 09:11:06.400 | 25,220 G | - | - | 1.000,000 | 25.175,000 |
| 11.06.2025 | 09:03:15.079 | 25,180 BZ | 500 | 12.590,000 | 1.000,000 | 25.175,000 |
| 11.06.2025 | 09:03:10.190 | 25,170 BZ | 500 | 12.585,000 | 500,000 | 12.585,000 |
| 10.06.2025 | 19:50:02.541 | 25,070 G | - | - | 3.746,000 | 94.553,600 |
| 10.06.2025 | 19:50:02.541 | 25,070 G | - | - | 3.746,000 | 94.553,600 |
| 10.06.2025 | 19:10:32.294 | 25,130 G | - | - | 3.746,000 | 94.553,600 |
| 10.06.2025 | 18:21:52.641 | 25,130 BZ | 250 | 6.282,500 | 3.746,000 | 94.553,600 |
| 10.06.2025 | 18:18:06.657 | 25,120 BZ | 250 | 6.280,000 | 3.496,000 | 88.271,100 |
| 10.06.2025 | 18:10:33.358 | 25,120 G | - | - | 3.246,000 | 81.991,100 |
| 10.06.2025 | 17:48:44.299 | 25,120 BZ | 1.000 | 25.120,000 | 3.246,000 | 81.991,100 |
| 10.06.2025 | 17:30:58.732 | 25,300 BZ | 1.300 | 32.890,000 | 2.246,000 | 56.871,100 |
| 10.06.2025 | 17:10:34.858 | 25,180 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 16:10:36.607 | 25,540 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 15:10:04.397 | 25,520 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 14:10:34.002 | 25,530 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 13:11:33.403 | 25,550 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 12:11:38.339 | 25,450 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 11:10:33.359 | 25,380 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 10:10:33.466 | 25,370 G | - | - | 946,000 | 23.981,100 |
| 10.06.2025 | 09:40:20.202 | 25,350 BZ | 946 | 23.981,100 | 946,000 | 23.981,100 |
| 10.06.2025 | 09:11:06.800 | 25,350 G | - | - | - | - |
| 09.06.2025 | 19:50:03.913 | 25,760 G | - | - | 1.510,000 | 38.808,860 |
| 09.06.2025 | 19:50:03.913 | 25,760 G | - | - | 1.510,000 | 38.808,860 |
| 09.06.2025 | 19:10:32.329 | 25,740 G | - | - | 1.510,000 | 38.808,860 |
| 09.06.2025 | 18:10:33.637 | 25,730 G | - | - | 1.510,000 | 38.808,860 |
| 09.06.2025 | 17:52:39.703 | 25,740 BZ | 200 | 5.148,000 | 1.510,000 | 38.808,860 |
| 09.06.2025 | 17:52:11.933 | 25,730 BZ | 200 | 5.146,000 | 1.310,000 | 33.660,860 |
| 09.06.2025 | 17:11:06.513 | 25,690 G | - | - | 1.110,000 | 28.514,860 |
| 09.06.2025 | 16:10:33.482 | 25,650 G | - | - | 1.110,000 | 28.514,860 |
| 09.06.2025 | 15:47:43.635 | 25,700 BZ | 1 | 25,700 | 1.110,000 | 28.514,860 |
| 09.06.2025 | 15:46:53.152 | 25,700 BZ | 1 | 25,700 | 1.109,000 | 28.489,160 |
| 09.06.2025 | 15:37:32.252 | 25,740 BZ | 54 | 1.389,960 | 1.108,000 | 28.463,460 |
| 09.06.2025 | 15:37:28.690 | 25,750 BZ | 54 | 1.390,500 | 1.054,000 | 27.073,500 |
| 09.06.2025 | 15:11:07.657 | 25,710 G | - | - | 1.000,000 | 25.683,000 |
| 09.06.2025 | 14:10:36.040 | 25,620 G | - | - | 1.000,000 | 25.683,000 |
| 09.06.2025 | 13:10:33.641 | 25,620 G | - | - | 1.000,000 | 25.683,000 |
| 09.06.2025 | 12:53:44.723 | 25,630 BZ | 400 | 10.252,000 | 1.000,000 | 25.683,000 |
| 09.06.2025 | 12:51:06.444 | 25,630 BZ | 400 | 10.252,000 | 600,000 | 15.431,000 |
| 09.06.2025 | 12:12:41.161 | 25,590 G | - | - | 200,000 | 5.179,000 |
| 09.06.2025 | 11:10:03.603 | 25,680 G | - | - | 200,000 | 5.179,000 |
| 09.06.2025 | 10:10:33.895 | 25,750 G | - | - | 200,000 | 5.179,000 |
| 09.06.2025 | 09:11:04.665 | 25,680 G | - | - | 200,000 | 5.179,000 |
| 09.06.2025 | 09:06:12.112 | 25,890 BZ | 100 | 2.589,000 | 200,000 | 5.179,000 |
| 09.06.2025 | 09:02:21.535 | 25,900 BZ | 100 | 2.590,000 | 100,000 | 2.590,000 |
| 06.06.2025 | 19:50:01.422 | 26,010 G | - | - | 1.550,000 | 40.527,500 |
| 06.06.2025 | 19:50:01.422 | 26,010 G | - | - | 1.550,000 | 40.527,500 |
| 06.06.2025 | 19:10:02.813 | 25,990 G | - | - | 1.550,000 | 40.527,500 |
| 06.06.2025 | 18:10:02.907 | 26,000 G | - | - | 1.550,000 | 40.527,500 |
| 06.06.2025 | 17:21:03.417 | 26,050 BZ | 400 | 10.420,000 | 1.550,000 | 40.527,500 |
| 06.06.2025 | 17:20:59.657 | 26,050 BZ | 400 | 10.420,000 | 1.150,000 | 30.107,500 |
| 06.06.2025 | 17:10:35.126 | 26,030 G | - | - | 750,000 | 19.687,500 |
| 06.06.2025 | 16:11:06.398 | 26,000 G | - | - | 750,000 | 19.687,500 |
