GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18:48:08.577 | 68,010 G | - | - | 230,000 | 15.791,210 |
| 07.11.2025 | 18:48:08.577 | 68,010 G | - | - | 230,000 | 15.791,210 |
| 07.11.2025 | 16:59:35.772 | 68,120 G | - | - | 230,000 | 15.791,210 |
| 07.11.2025 | 15:47:30.303 | 68,440 BZ | 1 | 68,440 | 230,000 | 15.791,210 |
| 07.11.2025 | 15:37:33.620 | 68,650 BZ | 13 | 892,450 | 229,000 | 15.722,770 |
| 07.11.2025 | 15:31:54.302 | 68,620 BZ | 100 | 6.862,000 | 216,000 | 14.830,320 |
| 07.11.2025 | 15:31:48.549 | 68,680 BZ | 100 | 6.868,000 | 116,000 | 7.968,320 |
| 07.11.2025 | 14:54:30.285 | 68,800 G | - | - | 16,000 | 1.100,320 |
| 07.11.2025 | 13:38:20.594 | 68,770 BZ | 16 | 1.100,320 | 16,000 | 1.100,320 |
| 07.11.2025 | 10:33:46.475 | 69,270 G | - | - | - | - |
| 07.11.2025 | 08:50:52.342 | 69,440 G | - | - | - | - |
| 06.11.2025 | 18:37:17.140 | 69,580 G | - | - | - | - |
| 06.11.2025 | 18:37:17.140 | 69,580 G | - | - | - | - |
| 06.11.2025 | 16:46:45.289 | 69,460 G | - | - | - | - |
| 06.11.2025 | 14:42:53.385 | 70,590 G | - | - | - | - |
| 06.11.2025 | 10:32:48.944 | 70,370 G | - | - | - | - |
| 06.11.2025 | 08:39:44.164 | 70,310 G | - | - | - | - |
| 05.11.2025 | 18:35:57.678 | 70,670 G | - | - | 241,000 | 16.933,850 |
| 05.11.2025 | 18:35:57.678 | 70,670 G | - | - | 241,000 | 16.933,850 |
| 05.11.2025 | 16:47:36.000 | 70,630 G | - | - | 241,000 | 16.933,850 |
| 05.11.2025 | 14:36:19.785 | 70,250 G | - | - | 241,000 | 16.933,850 |
| 05.11.2025 | 14:32:53.560 | 70,320 BZ | 50 | 3.516,000 | 241,000 | 16.933,850 |
| 05.11.2025 | 14:32:44.377 | 70,310 BZ | 50 | 3.515,500 | 191,000 | 13.417,850 |
| 05.11.2025 | 12:11:04.131 | 70,220 BZ | 8 | 561,760 | 141,000 | 9.902,350 |
| 05.11.2025 | 12:07:57.034 | 70,180 BZ | 8 | 561,440 | 133,000 | 9.340,590 |
| 05.11.2025 | 10:30:42.279 | 70,000 G | - | - | 125,000 | 8.779,150 |
| 05.11.2025 | 09:59:42.942 | 70,280 BZ | 55 | 3.865,400 | 125,000 | 8.779,150 |
| 05.11.2025 | 09:59:38.852 | 70,280 BZ | 55 | 3.865,400 | 70,000 | 4.913,750 |
| 05.11.2025 | 08:52:55.255 | 69,860 G | - | - | 15,000 | 1.048,350 |
| 05.11.2025 | 08:32:28.594 | 69,890 BZ | 15 | 1.048,350 | 15,000 | 1.048,350 |
| 04.11.2025 | 19:40:53.796 | 70,290 BZ | 20 | 1.405,800 | 1.128,000 | 78.868,200 |
| 04.11.2025 | 19:40:53.796 | 70,290 BZ | 20 | 1.405,800 | 1.128,000 | 78.868,200 |
| 04.11.2025 | 18:53:29.069 | 70,250 G | - | - | 1.108,000 | 77.462,400 |
| 04.11.2025 | 16:59:10.529 | 70,380 G | - | - | 1.108,000 | 77.462,400 |
| 04.11.2025 | 14:47:32.917 | 69,870 G | - | - | 1.108,000 | 77.462,400 |
| 04.11.2025 | 14:37:26.244 | 69,860 BZ | 120 | 8.383,200 | 1.108,000 | 77.462,400 |
| 04.11.2025 | 14:37:10.511 | 69,890 BZ | 120 | 8.386,800 | 988,000 | 69.079,200 |
| 04.11.2025 | 11:02:41.651 | 69,730 BZ | 70 | 4.881,100 | 868,000 | 60.692,400 |
| 04.11.2025 | 10:39:38.445 | 69,840 G | - | - | 798,000 | 55.811,300 |
| 04.11.2025 | 08:41:05.735 | 69,760 G | - | - | 798,000 | 55.811,300 |
| 04.11.2025 | 08:22:32.714 | 69,920 BZ | 200 | 13.984,000 | 798,000 | 55.811,300 |
| 04.11.2025 | 08:22:08.095 | 69,950 BZ | 200 | 13.990,000 | 598,000 | 41.827,300 |
| 04.11.2025 | 08:08:11.769 | 69,970 BZ | 174 | 12.174,780 | 398,000 | 27.837,300 |
| 04.11.2025 | 08:08:06.248 | 69,980 BZ | 174 | 12.176,520 | 224,000 | 15.662,520 |
| 04.11.2025 | 08:00:55.217 | 69,710 BZ | 25 | 1.742,750 | 50,000 | 3.486,000 |
| 04.11.2025 | 08:00:20.483 | 69,730 BZ | 25 | 1.743,250 | 25,000 | 1.743,250 |
| 03.11.2025 | 18:40:53.050 | 70,930 G | - | - | 163,000 | 11.617,820 |
| 03.11.2025 | 18:40:53.050 | 70,930 G | - | - | 163,000 | 11.617,820 |
| 03.11.2025 | 16:55:18.760 | 70,980 G | - | - | 163,000 | 11.617,820 |
| 03.11.2025 | 15:49:25.931 | 71,360 BZ | 20 | 1.427,200 | 163,000 | 11.617,820 |
| 03.11.2025 | 15:49:20.657 | 71,390 BZ | 20 | 1.427,800 | 143,000 | 10.190,620 |
| 03.11.2025 | 15:37:41.875 | 71,470 BZ | 35 | 2.501,450 | 123,000 | 8.762,820 |
| 03.11.2025 | 15:37:32.267 | 71,530 BZ | 35 | 2.503,550 | 88,000 | 6.261,370 |
| 03.11.2025 | 14:49:01.312 | 70,780 G | - | - | 53,000 | 3.757,820 |
| 03.11.2025 | 14:11:01.062 | 70,720 BZ | 25 | 1.768,000 | 53,000 | 3.757,820 |
| 03.11.2025 | 12:08:36.444 | 71,060 BZ | 14 | 994,840 | 28,000 | 1.989,820 |
| 03.11.2025 | 12:08:10.151 | 71,070 BZ | 14 | 994,980 | 14,000 | 994,980 |
| 03.11.2025 | 10:34:33.188 | 70,710 G | - | - | - | - |
| 03.11.2025 | 08:51:19.766 | 70,370 G | - | - | - | - |
| 31.10.2025 | 18:41:12.388 | 70,470 G | - | - | 700,000 | 50.196,000 |
| 31.10.2025 | 18:41:12.388 | 70,470 G | - | - | 700,000 | 50.196,000 |
| 31.10.2025 | 16:52:54.440 | 70,630 G | - | - | 700,000 | 50.196,000 |
| 31.10.2025 | 14:43:48.776 | 70,890 G | - | - | 700,000 | 50.196,000 |
| 31.10.2025 | 10:55:33.772 | 71,710 BZ | 200 | 14.342,000 | 700,000 | 50.196,000 |
| 31.10.2025 | 10:55:08.435 | 71,720 BZ | 200 | 14.344,000 | 500,000 | 35.854,000 |
| 31.10.2025 | 10:32:25.382 | 71,710 G | - | - | 300,000 | 21.510,000 |
| 31.10.2025 | 08:48:29.415 | 71,820 G | - | - | 300,000 | 21.510,000 |
| 31.10.2025 | 08:05:04.374 | 71,700 BZ | 300 | 21.510,000 | 300,000 | 21.510,000 |
| 30.10.2025 | 18:39:11.344 | 70,200 G | - | - | 1.460,000 | 104.029,900 |
| 30.10.2025 | 18:39:11.344 | 70,200 G | - | - | 1.460,000 | 104.029,900 |
| 30.10.2025 | 16:48:13.571 | 70,060 G | - | - | 1.460,000 | 104.029,900 |
| 30.10.2025 | 16:17:05.590 | 70,220 BZ | 50 | 3.511,000 | 1.460,000 | 104.029,900 |
| 30.10.2025 | 14:42:15.593 | 69,930 G | - | - | 1.410,000 | 100.518,900 |
| 30.10.2025 | 10:31:52.122 | 70,870 G | - | - | 1.410,000 | 100.518,900 |
| 30.10.2025 | 09:09:49.175 | 71,290 BZ | 1.410 | 100.518,900 | 1.410,000 | 100.518,900 |
| 30.10.2025 | 08:49:10.727 | 70,920 G | - | - | - | - |
| 29.10.2025 | 18:36:21.202 | 70,820 G | - | - | 551,000 | 39.178,220 |
| 29.10.2025 | 18:36:21.202 | 70,820 G | - | - | 551,000 | 39.178,220 |
| 29.10.2025 | 16:47:57.491 | 70,580 G | - | - | 551,000 | 39.178,220 |
| 29.10.2025 | 15:46:28.524 | 70,720 BZ | 1 | 70,720 | 551,000 | 39.178,220 |
| 29.10.2025 | 15:45:29.835 | 70,730 BZ | 1 | 70,730 | 550,000 | 39.107,500 |
| 29.10.2025 | 15:36:21.183 | 70,570 BZ | 1 | 70,570 | 549,000 | 39.036,770 |
| 29.10.2025 | 14:33:35.855 | 70,840 G | - | - | 548,000 | 38.966,200 |
| 29.10.2025 | 10:32:03.079 | 70,750 G | - | - | 548,000 | 38.966,200 |
| 29.10.2025 | 10:17:30.469 | 71,090 BZ | 200 | 14.218,000 | 548,000 | 38.966,200 |
| 29.10.2025 | 10:17:22.822 | 71,090 BZ | 200 | 14.218,000 | 348,000 | 24.748,200 |
| 29.10.2025 | 08:43:07.737 | 70,870 G | - | - | 148,000 | 10.530,200 |
| 29.10.2025 | 08:24:19.052 | 71,150 BZ | 148 | 10.530,200 | 148,000 | 10.530,200 |
| 28.10.2025 | 18:36:54.831 | 70,640 G | - | - | 429,000 | 30.247,470 |
| 28.10.2025 | 18:36:54.831 | 70,640 G | - | - | 429,000 | 30.247,470 |
| 28.10.2025 | 16:54:38.528 | 70,290 G | - | - | 429,000 | 30.247,470 |
| 28.10.2025 | 14:47:42.402 | 70,740 G | - | - | 429,000 | 30.247,470 |
| 28.10.2025 | 10:46:28.099 | 70,270 G | - | - | 429,000 | 30.247,470 |
| 28.10.2025 | 09:25:42.984 | 70,510 BZ | 425 | 29.966,750 | 429,000 | 30.247,470 |
| 28.10.2025 | 09:19:47.036 | 70,190 G | - | - | 4,000 | 280,720 |
| 28.10.2025 | 08:00:13.593 | 70,180 BZ | 4 | 280,720 | 4,000 | 280,720 |
| 27.10.2025 | 18:38:26.338 | 69,990 G | - | - | 257,000 | 17.930,860 |
| 27.10.2025 | 18:38:26.338 | 69,990 G | - | - | 257,000 | 17.930,860 |
| 27.10.2025 | 16:51:05.180 | 69,950 G | - | - | 257,000 | 17.930,860 |
| 27.10.2025 | 15:36:34.047 | 69,940 BZ | 1 | 69,940 | 257,000 | 17.930,860 |