Gebert-Börsenindikator NTR Index/Call/ALPL
WKN DA0AB1
ISIN DE000DA0AB14
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2025 | 18:59:16.378 | 27,880 BZ | 100 | 2.788,000 | 3.834,000 | 106.255,900 |
| 30.07.2025 | 18:59:16.378 | 27,880 BZ | 100 | 2.788,000 | 3.834,000 | 106.255,900 |
| 30.07.2025 | 18:59:07.639 | 27,880 BZ | 100 | 2.788,000 | 3.734,000 | 103.467,900 |
| 30.07.2025 | 18:34:58.739 | 27,910 G | - | - | 3.634,000 | 100.679,900 |
| 30.07.2025 | 18:17:29.239 | 27,990 BZ | 178 | 4.982,220 | 3.634,000 | 100.679,900 |
| 30.07.2025 | 18:17:25.223 | 27,980 BZ | 178 | 4.980,440 | 3.456,000 | 95.697,680 |
| 30.07.2025 | 17:02:06.302 | 27,890 BZ | 500 | 13.945,000 | 3.278,000 | 90.717,240 |
| 30.07.2025 | 17:01:36.076 | 27,900 BZ | 500 | 13.950,000 | 2.778,000 | 76.772,240 |
| 30.07.2025 | 16:42:44.180 | 27,780 G | - | - | 2.278,000 | 62.822,240 |
| 30.07.2025 | 16:38:11.074 | 27,840 BZ | 330 | 9.187,200 | 2.278,000 | 62.822,240 |
| 30.07.2025 | 16:35:30.721 | 27,830 BZ | 330 | 9.183,900 | 1.948,000 | 53.635,040 |
| 30.07.2025 | 16:18:51.774 | 27,770 BZ | 110 | 3.054,700 | 1.618,000 | 44.451,140 |
| 30.07.2025 | 16:14:45.488 | 27,770 BZ | 110 | 3.054,700 | 1.508,000 | 41.396,440 |
| 30.07.2025 | 14:41:40.482 | 27,450 G | - | - | 1.398,000 | 38.341,740 |
| 30.07.2025 | 10:31:49.083 | 27,290 G | - | - | 1.398,000 | 38.341,740 |
| 30.07.2025 | 09:53:45.806 | 27,340 BZ | 500 | 13.670,000 | 1.398,000 | 38.341,740 |
| 30.07.2025 | 09:51:32.563 | 27,350 BZ | 500 | 13.675,000 | 898,000 | 24.671,740 |
| 30.07.2025 | 08:42:35.470 | 27,620 G | - | - | 398,000 | 10.996,740 |
| 30.07.2025 | 08:03:12.879 | 27,630 BZ | 199 | 5.498,370 | 398,000 | 10.996,740 |
| 30.07.2025 | 08:00:01.884 | 27,630 BZ | 199 | 5.498,370 | 199,000 | 5.498,370 |
| 29.07.2025 | 18:50:14.152 | 27,320 G | - | - | 80,000 | 2.192,400 |
| 29.07.2025 | 18:50:14.152 | 27,320 G | - | - | 80,000 | 2.192,400 |
| 29.07.2025 | 16:59:07.729 | 27,290 G | - | - | 80,000 | 2.192,400 |
| 29.07.2025 | 14:52:43.491 | 27,370 G | - | - | 80,000 | 2.192,400 |
| 29.07.2025 | 10:30:13.840 | 27,400 BZ | 40 | 1.096,000 | 80,000 | 2.192,400 |
| 29.07.2025 | 10:30:08.240 | 27,410 BZ | 40 | 1.096,400 | 40,000 | 1.096,400 |
| 29.07.2025 | 10:29:53.221 | 27,340 G | - | - | - | - |
| 29.07.2025 | 08:40:04.461 | 26,990 G | - | - | - | - |
| 28.07.2025 | 18:37:38.377 | 26,950 G | - | - | 1.748,000 | 47.938,180 |
| 28.07.2025 | 18:37:38.377 | 26,950 G | - | - | 1.748,000 | 47.938,180 |
| 28.07.2025 | 16:54:51.809 | 27,030 BZ | 14 | 378,420 | 1.748,000 | 47.938,180 |
| 28.07.2025 | 16:54:33.663 | 27,040 BZ | 14 | 378,560 | 1.734,000 | 47.559,760 |
| 28.07.2025 | 16:52:10.301 | 27,040 G | - | - | 1.720,000 | 47.181,200 |
| 28.07.2025 | 16:19:50.175 | 27,170 BZ | 150 | 4.075,500 | 1.720,000 | 47.181,200 |
| 28.07.2025 | 16:18:34.761 | 27,170 BZ | 150 | 4.075,500 | 1.570,000 | 43.105,700 |
| 28.07.2025 | 14:56:46.473 | 27,390 BZ | 220 | 6.025,800 | 1.420,000 | 39.030,200 |
| 28.07.2025 | 14:55:09.927 | 27,390 BZ | 220 | 6.025,800 | 1.200,000 | 33.004,400 |
| 28.07.2025 | 14:43:52.511 | 27,400 G | - | - | 980,000 | 26.978,600 |
| 28.07.2025 | 14:25:42.233 | 27,410 BZ | 30 | 822,300 | 980,000 | 26.978,600 |
| 28.07.2025 | 13:55:31.935 | 27,390 BZ | 30 | 821,700 | 950,000 | 26.156,300 |
| 28.07.2025 | 12:58:38.682 | 27,470 BZ | 180 | 4.944,600 | 920,000 | 25.334,600 |
| 28.07.2025 | 12:58:06.087 | 27,460 BZ | 180 | 4.942,800 | 740,000 | 20.390,000 |
| 28.07.2025 | 11:13:05.857 | 27,590 BZ | 180 | 4.966,200 | 560,000 | 15.447,200 |
| 28.07.2025 | 11:12:11.319 | 27,600 BZ | 180 | 4.968,000 | 380,000 | 10.481,000 |
| 28.07.2025 | 10:40:54.408 | 27,630 G | - | - | 200,000 | 5.513,000 |
| 28.07.2025 | 09:25:34.341 | 27,560 BZ | 100 | 2.756,000 | 200,000 | 5.513,000 |
| 28.07.2025 | 09:25:28.731 | 27,570 BZ | 100 | 2.757,000 | 100,000 | 2.757,000 |
| 28.07.2025 | 08:47:58.056 | 27,720 G | - | - | - | - |
| 25.07.2025 | 19:53:21.061 | 27,480 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 19:53:21.061 | 27,480 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 18:26:34.768 | 27,480 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 16:27:53.117 | 27,450 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 14:25:34.904 | 27,380 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 10:37:02.721 | 27,280 G | - | - | 1.837,000 | 50.003,140 |
| 25.07.2025 | 10:05:37.052 | 27,220 BZ | 1.837 | 50.003,140 | 1.837,000 | 50.003,140 |
| 25.07.2025 | 08:44:29.661 | 27,330 G | - | - | - | - |
| 24.07.2025 | 19:54:54.643 | 27,430 G | - | - | 2.277,000 | 62.695,280 |
| 24.07.2025 | 19:54:54.643 | 27,430 G | - | - | 2.277,000 | 62.695,280 |
| 24.07.2025 | 18:28:15.750 | 27,410 G | - | - | 2.277,000 | 62.695,280 |
| 24.07.2025 | 17:59:38.943 | 27,440 G | - | - | 2.277,000 | 62.695,280 |
| 24.07.2025 | 17:26:04.227 | 27,520 BZ | 1.599 | 44.004,480 | 2.277,000 | 62.695,280 |
| 24.07.2025 | 15:53:12.680 | 27,600 BZ | 55 | 1.518,000 | 678,000 | 18.690,800 |
| 24.07.2025 | 15:52:02.085 | 27,600 BZ | 55 | 1.518,000 | 623,000 | 17.172,800 |
| 24.07.2025 | 15:09:46.766 | 27,460 G | - | - | 568,000 | 15.654,800 |
| 24.07.2025 | 14:56:09.500 | 27,500 G | - | - | 568,000 | 15.654,800 |
| 24.07.2025 | 12:43:00.614 | 27,550 BZ | 14 | 385,700 | 568,000 | 15.654,800 |
| 24.07.2025 | 12:42:42.491 | 27,550 BZ | 14 | 385,700 | 554,000 | 15.269,100 |
| 24.07.2025 | 12:31:43.690 | 27,440 G | - | - | 540,000 | 14.883,400 |
| 24.07.2025 | 12:11:29.639 | 27,530 BZ | 220 | 6.056,600 | 540,000 | 14.883,400 |
| 24.07.2025 | 12:11:22.184 | 27,540 BZ | 220 | 6.058,800 | 320,000 | 8.826,800 |
| 24.07.2025 | 10:44:19.444 | 27,510 G | - | - | 100,000 | 2.768,000 |
| 24.07.2025 | 09:06:04.047 | 27,680 BZ | 50 | 1.384,000 | 100,000 | 2.768,000 |
| 24.07.2025 | 09:06:00.628 | 27,680 BZ | 50 | 1.384,000 | 50,000 | 1.384,000 |
| 24.07.2025 | 08:55:30.184 | 27,550 G | - | - | - | - |
| 23.07.2025 | 19:29:40.284 | 27,320 G | - | - | 1.226,000 | 33.217,430 |
| 23.07.2025 | 19:29:40.284 | 27,320 G | - | - | 1.226,000 | 33.217,430 |
| 23.07.2025 | 18:11:42.239 | 27,350 BZ | 30 | 820,500 | 1.226,000 | 33.217,430 |
| 23.07.2025 | 18:04:49.540 | 27,360 BZ | 30 | 820,800 | 1.196,000 | 32.396,930 |
| 23.07.2025 | 17:58:40.588 | 27,370 BZ | 111 | 3.038,070 | 1.166,000 | 31.576,130 |
| 23.07.2025 | 17:58:08.799 | 27,380 BZ | 111 | 3.039,180 | 1.055,000 | 28.538,060 |
| 23.07.2025 | 17:04:14.330 | 27,100 G | - | - | 944,000 | 25.498,880 |
| 23.07.2025 | 17:02:37.773 | 27,100 G | - | - | 944,000 | 25.498,880 |
| 23.07.2025 | 15:37:55.489 | 27,140 BZ | 22 | 597,080 | 944,000 | 25.498,880 |
| 23.07.2025 | 15:37:24.763 | 27,150 BZ | 22 | 597,300 | 922,000 | 24.901,800 |
| 23.07.2025 | 14:35:04.229 | 27,040 G | - | - | 900,000 | 24.304,500 |
| 23.07.2025 | 12:42:18.770 | 27,080 G | - | - | 900,000 | 24.304,500 |
| 23.07.2025 | 10:37:23.592 | 26,890 G | - | - | 900,000 | 24.304,500 |
| 23.07.2025 | 10:07:40.725 | 27,010 BZ | 450 | 12.154,500 | 900,000 | 24.304,500 |
| 23.07.2025 | 10:07:34.914 | 27,000 BZ | 450 | 12.150,000 | 450,000 | 12.150,000 |
| 23.07.2025 | 08:42:36.314 | 27,030 G | - | - | - | - |
| 22.07.2025 | 19:27:25.033 | 26,760 G | - | - | 1.020,000 | 27.400,100 |
| 22.07.2025 | 19:27:25.033 | 26,760 G | - | - | 1.020,000 | 27.400,100 |
| 22.07.2025 | 17:17:27.866 | 26,860 BZ | 1.000 | 26.860,000 | 1.020,000 | 27.400,100 |
| 22.07.2025 | 16:58:45.261 | 26,780 G | - | - | 20,000 | 540,100 |
| 22.07.2025 | 12:51:51.504 | 26,870 G | - | - | 20,000 | 540,100 |
| 22.07.2025 | 11:39:29.457 | 27,010 BZ | 10 | 270,100 | 20,000 | 540,100 |
| 22.07.2025 | 11:39:08.690 | 27,000 BZ | 10 | 270,000 | 10,000 | 270,000 |
| 22.07.2025 | 10:53:39.669 | 26,990 G | - | - | - | - |
| 22.07.2025 | 08:52:18.040 | 27,290 G | - | - | - | - |
| 21.07.2025 | 19:28:23.376 | 27,400 BZ | 1.900 | 52.060,000 | 3.426,000 | 94.110,810 |