GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17:49:27.139 | 51,910 BZ | 20 | 1.038,200 | 68,000 | 3.529,880 |
| 03.05.2024 | 17:49:27.139 | 51,910 BZ | 20 | 1.038,200 | 68,000 | 3.529,880 |
| 03.05.2024 | 17:34:25.995 | 51,940 G | - | - | 48,000 | 2.491,680 |
| 03.05.2024 | 17:29:22.808 | 51,910 BZ | 48 | 2.491,680 | 48,000 | 2.491,680 |
| 03.05.2024 | 10:53:52.070 | 51,550 G | - | - | - | - |
| 02.05.2024 | 18:43:33.097 | 50,810 BZ | 40 | 2.032,400 | 320,000 | 16.281,700 |
| 02.05.2024 | 18:43:33.097 | 50,810 BZ | 40 | 2.032,400 | 320,000 | 16.281,700 |
| 02.05.2024 | 16:28:44.260 | 50,810 G | - | - | 280,000 | 14.249,300 |
| 02.05.2024 | 16:23:07.350 | 50,730 BZ | 30 | 1.521,900 | 280,000 | 14.249,300 |
| 02.05.2024 | 15:47:40.597 | 51,060 BZ | 4 | 204,240 | 250,000 | 12.727,400 |
| 02.05.2024 | 15:37:16.462 | 50,830 BZ | 91 | 4.625,530 | 245,000 | 12.472,070 |
| 02.05.2024 | 12:06:10.572 | 51,010 BZ | 4 | 204,040 | 154,000 | 7.846,540 |
| 02.05.2024 | 11:14:07.574 | 50,950 BZ | 150 | 7.642,500 | 150,000 | 7.642,500 |
| 02.05.2024 | 10:41:57.142 | 50,810 G | - | - | - | - |
| 30.04.2024 | 16:14:46.181 | 50,960 G | - | - | - | - |
| 30.04.2024 | 16:14:46.181 | 50,960 G | - | - | - | - |
| 30.04.2024 | 10:48:19.193 | 50,850 G | - | - | - | - |
| 29.04.2024 | 15:56:31.879 | 51,080 G | - | - | 102,000 | 5.241,180 |
| 29.04.2024 | 15:56:31.879 | 51,080 G | - | - | 102,000 | 5.241,180 |
| 29.04.2024 | 15:31:08.751 | 51,380 BZ | 100 | 5.138,000 | 102,000 | 5.241,180 |
| 29.04.2024 | 10:39:23.463 | 51,420 G | - | - | 2,000 | 103,180 |
| 29.04.2024 | 08:00:05.048 | 51,590 BZ | 2 | 103,180 | 2,000 | 103,180 |
| 26.04.2024 | 16:19:57.971 | 51,180 G | - | - | 2.261,000 | 116.925,060 |
| 26.04.2024 | 16:19:57.971 | 51,180 G | - | - | 2.261,000 | 116.925,060 |
| 26.04.2024 | 14:08:22.864 | 51,750 BZ | 20 | 1.035,000 | 2.261,000 | 116.925,060 |
| 26.04.2024 | 13:12:17.940 | 51,910 BZ | 25 | 1.297,750 | 2.241,000 | 115.890,060 |
| 26.04.2024 | 13:02:18.989 | 51,850 BZ | 40 | 2.074,000 | 2.216,000 | 114.592,310 |
| 26.04.2024 | 12:45:35.498 | 51,700 BZ | 900 | 46.530,000 | 2.176,000 | 112.518,310 |
| 26.04.2024 | 12:45:31.557 | 51,700 BZ | 900 | 46.530,000 | 1.276,000 | 65.988,310 |
| 26.04.2024 | 11:56:17.702 | 51,790 BZ | 50 | 2.589,500 | 376,000 | 19.458,310 |
| 26.04.2024 | 10:48:53.143 | 51,650 BZ | 100 | 5.165,000 | 326,000 | 16.868,810 |
| 26.04.2024 | 10:39:23.357 | 51,450 G | - | - | 226,000 | 11.703,810 |
| 26.04.2024 | 09:51:14.921 | 51,670 BZ | 25 | 1.291,750 | 226,000 | 11.703,810 |
| 26.04.2024 | 08:54:47.526 | 51,790 BZ | 175 | 9.063,250 | 201,000 | 10.412,060 |
| 26.04.2024 | 08:54:42.711 | 51,950 BZ | 5 | 259,750 | 26,000 | 1.348,810 |
| 26.04.2024 | 08:16:02.480 | 51,860 BZ | 21 | 1.089,060 | 21,000 | 1.089,060 |
| 25.04.2024 | 16:29:59.124 | 49,280 G | - | - | 2.182,000 | 106.585,100 |
| 25.04.2024 | 16:29:59.124 | 49,280 G | - | - | 2.182,000 | 106.585,100 |
| 25.04.2024 | 15:30:04.739 | 48,460 BZ | 75 | 3.634,500 | 2.182,000 | 106.585,100 |
| 25.04.2024 | 15:27:50.870 | 48,600 BZ | 100 | 4.860,000 | 2.107,000 | 102.950,600 |
| 25.04.2024 | 14:52:47.467 | 48,680 BZ | 121 | 5.890,280 | 2.007,000 | 98.090,600 |
| 25.04.2024 | 11:42:00.273 | 49,410 BZ | 5 | 247,050 | 1.886,000 | 92.200,320 |
| 25.04.2024 | 10:45:36.044 | 49,460 BZ | 50 | 2.473,000 | 1.881,000 | 91.953,270 |
| 25.04.2024 | 10:42:32.459 | 49,230 G | - | - | 1.831,000 | 89.480,270 |
| 25.04.2024 | 08:17:39.222 | 48,920 BZ | 6 | 293,520 | 1.831,000 | 89.480,270 |
| 25.04.2024 | 08:02:23.698 | 48,870 BZ | 900 | 43.983,000 | 1.825,000 | 89.186,750 |
| 25.04.2024 | 08:02:18.464 | 48,870 BZ | 900 | 43.983,000 | 925,000 | 45.203,750 |
| 25.04.2024 | 08:02:07.140 | 48,830 BZ | 25 | 1.220,750 | 25,000 | 1.220,750 |
| 24.04.2024 | 15:57:47.914 | 51,740 G | - | - | 668,000 | 34.896,960 |
| 24.04.2024 | 15:57:47.914 | 51,740 G | - | - | 668,000 | 34.896,960 |
| 24.04.2024 | 12:12:39.555 | 52,180 BZ | 380 | 19.828,400 | 668,000 | 34.896,960 |
| 24.04.2024 | 10:42:59.168 | 52,100 G | - | - | 288,000 | 15.068,560 |
| 24.04.2024 | 09:02:54.832 | 52,320 BZ | 248 | 12.975,360 | 288,000 | 15.068,560 |
| 24.04.2024 | 08:55:19.371 | 52,330 BZ | 40 | 2.093,200 | 40,000 | 2.093,200 |
| 23.04.2024 | 16:12:26.948 | 51,310 G | - | - | 37,000 | 1.896,290 |
| 23.04.2024 | 16:12:26.948 | 51,310 G | - | - | 37,000 | 1.896,290 |
| 23.04.2024 | 15:37:12.783 | 51,370 BZ | 17 | 873,290 | 37,000 | 1.896,290 |
| 23.04.2024 | 11:25:51.143 | 51,150 BZ | 20 | 1.023,000 | 20,000 | 1.023,000 |
| 23.04.2024 | 10:44:04.555 | 51,000 G | - | - | - | - |
| 22.04.2024 | 16:07:29.597 | 51,190 BZ | 100 | 5.119,000 | 216,000 | 10.979,040 |
| 22.04.2024 | 16:07:29.597 | 51,190 BZ | 100 | 5.119,000 | 216,000 | 10.979,040 |
| 22.04.2024 | 15:39:24.667 | 51,390 G | - | - | 116,000 | 5.860,040 |
| 22.04.2024 | 11:36:14.877 | 50,940 BZ | 16 | 815,040 | 116,000 | 5.860,040 |
| 22.04.2024 | 10:36:57.038 | 50,890 G | - | - | 100,000 | 5.045,000 |
| 22.04.2024 | 08:00:10.973 | 50,450 BZ | 100 | 5.045,000 | 100,000 | 5.045,000 |
| 19.04.2024 | 18:47:28.138 | 50,560 BZ | 84 | 4.247,040 | 586,000 | 29.853,520 |
| 19.04.2024 | 18:47:28.138 | 50,560 BZ | 84 | 4.247,040 | 586,000 | 29.853,520 |
| 19.04.2024 | 18:28:13.333 | 50,550 BZ | 59 | 2.982,450 | 502,000 | 25.606,480 |
| 19.04.2024 | 16:24:45.056 | 50,900 BZ | 6 | 305,400 | 443,000 | 22.624,030 |
| 19.04.2024 | 16:17:50.396 | 51,050 G | - | - | 437,000 | 22.318,630 |
| 19.04.2024 | 16:15:53.131 | 51,000 BZ | 350 | 17.850,000 | 437,000 | 22.318,630 |
| 19.04.2024 | 14:17:56.724 | 51,670 BZ | 25 | 1.291,750 | 87,000 | 4.468,630 |
| 19.04.2024 | 10:41:22.067 | 51,290 G | - | - | 62,000 | 3.176,880 |
| 19.04.2024 | 10:15:00.172 | 51,240 BZ | 62 | 3.176,880 | 62,000 | 3.176,880 |
| 18.04.2024 | 15:58:53.958 | 51,920 G | - | - | 85,000 | 4.411,600 |
| 18.04.2024 | 15:58:53.958 | 51,920 G | - | - | 85,000 | 4.411,600 |
| 18.04.2024 | 11:24:36.868 | 51,900 BZ | 80 | 4.152,000 | 85,000 | 4.411,600 |
| 18.04.2024 | 10:46:32.441 | 51,900 G | - | - | 5,000 | 259,600 |
| 18.04.2024 | 08:00:04.267 | 51,920 BZ | 5 | 259,600 | 5,000 | 259,600 |
| 17.04.2024 | 19:32:10.178 | 51,970 BZ | 2 | 103,940 | 189,000 | 9.902,840 |
| 17.04.2024 | 19:32:10.178 | 51,970 BZ | 2 | 103,940 | 189,000 | 9.902,840 |
| 17.04.2024 | 19:14:17.397 | 51,820 BZ | 20 | 1.036,400 | 187,000 | 9.798,900 |
| 17.04.2024 | 18:10:02.156 | 51,880 BZ | 13 | 674,440 | 167,000 | 8.762,500 |
| 17.04.2024 | 17:23:33.949 | 52,290 BZ | 4 | 209,160 | 154,000 | 8.088,060 |
| 17.04.2024 | 16:24:00.666 | 52,480 BZ | 100 | 5.248,000 | 150,000 | 7.878,900 |
| 17.04.2024 | 16:23:44.145 | 52,370 G | - | - | 50,000 | 2.630,900 |
| 17.04.2024 | 15:23:29.629 | 52,750 BZ | 30 | 1.582,500 | 50,000 | 2.630,900 |
| 17.04.2024 | 11:07:48.099 | 52,420 BZ | 20 | 1.048,400 | 20,000 | 1.048,400 |
| 17.04.2024 | 10:43:56.976 | 52,410 G | - | - | - | - |
| 16.04.2024 | 15:32:51.147 | 52,450 G | - | - | 314,000 | 16.462,490 |
| 16.04.2024 | 15:32:51.147 | 52,450 G | - | - | 314,000 | 16.462,490 |
| 16.04.2024 | 14:29:14.446 | 52,420 BZ | 245 | 12.842,900 | 314,000 | 16.462,490 |
| 16.04.2024 | 10:29:45.480 | 52,460 G | - | - | 69,000 | 3.619,590 |
| 16.04.2024 | 09:39:19.521 | 52,610 BZ | 19 | 999,590 | 69,000 | 3.619,590 |
| 16.04.2024 | 08:21:53.964 | 52,400 BZ | 50 | 2.620,000 | 50,000 | 2.620,000 |
| 15.04.2024 | 16:32:20.658 | 53,700 G | - | - | 985,000 | 52.801,690 |
| 15.04.2024 | 16:32:20.658 | 53,700 G | - | - | 985,000 | 52.801,690 |
| 15.04.2024 | 15:37:16.680 | 53,730 BZ | 24 | 1.289,520 | 985,000 | 52.801,690 |
| 15.04.2024 | 14:01:19.212 | 53,700 BZ | 22 | 1.181,400 | 961,000 | 51.512,170 |
| 15.04.2024 | 13:57:48.345 | 53,730 BZ | 22 | 1.182,060 | 939,000 | 50.330,770 |
