GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 18:29:28.715 | 83,030 G | - | - | - | - |
| 08.10.2026 | 14:58:52.980 | 83,000 G | - | - | - | - |
| 08.10.2026 | 10:35:13.983 | 83,040 G | - | - | - | - |
| 08.10.2026 | 08:43:50.052 | 82,780 G | - | - | - | - |
| 07.10.2026 | 19:56:32.330 | 83,140 G | - | - | 153,000 | 12.753,220 |
| 07.10.2026 | 19:56:32.330 | 83,140 G | - | - | 153,000 | 12.753,220 |
| 07.10.2026 | 18:35:29.908 | 82,970 BZ | 40 | 3.318,800 | 153,000 | 12.753,220 |
| 07.10.2026 | 17:59:21.549 | 82,910 G | - | - | 113,000 | 9.434,420 |
| 07.10.2026 | 15:38:29.075 | 82,840 BZ | 13 | 1.076,920 | 113,000 | 9.434,420 |
| 07.10.2026 | 14:54:38.357 | 83,120 G | - | - | 100,000 | 8.357,500 |
| 07.10.2026 | 12:13:00.787 | 83,570 BZ | 50 | 4.178,500 | 100,000 | 8.357,500 |
| 07.10.2026 | 12:12:55.847 | 83,580 BZ | 50 | 4.179,000 | 50,000 | 4.179,000 |
| 07.10.2026 | 10:36:48.759 | 83,270 G | - | - | - | - |
| 07.10.2026 | 08:45:37.677 | 82,830 G | - | - | - | - |
| 06.10.2026 | 18:04:39.766 | 82,580 G | - | - | 18,000 | 1.489,680 |
| 06.10.2026 | 18:04:39.766 | 82,580 G | - | - | 18,000 | 1.489,680 |
| 06.10.2026 | 14:51:40.318 | 82,330 G | - | - | 18,000 | 1.489,680 |
| 06.10.2026 | 10:40:11.072 | 82,440 G | - | - | 18,000 | 1.489,680 |
| 06.10.2026 | 10:33:07.036 | 82,760 BZ | 18 | 1.489,680 | 18,000 | 1.489,680 |
| 06.10.2026 | 08:46:56.737 | 82,650 G | - | - | - | - |
| 05.10.2026 | 19:51:45.185 | 82,780 G | - | - | 2.671,000 | 219.081,520 |
| 05.10.2026 | 19:51:45.185 | 82,780 G | - | - | 2.671,000 | 219.081,520 |
| 05.10.2026 | 19:44:35.650 | 83,020 BZ | 97 | 8.052,940 | 2.671,000 | 219.081,520 |
| 05.10.2026 | 19:13:37.667 | 82,890 BZ | 100 | 8.289,000 | 2.574,000 | 211.028,580 |
| 05.10.2026 | 17:55:46.192 | 82,610 G | - | - | 2.474,000 | 202.739,580 |
| 05.10.2026 | 14:53:41.732 | 81,710 G | - | - | 2.474,000 | 202.739,580 |
| 05.10.2026 | 12:07:55.957 | 81,990 BZ | 2 | 163,980 | 2.474,000 | 202.739,580 |
| 05.10.2026 | 12:07:50.084 | 82,000 BZ | 2 | 164,000 | 2.472,000 | 202.575,600 |
| 05.10.2026 | 11:09:03.468 | 81,940 BZ | 490 | 40.150,600 | 2.470,000 | 202.411,600 |
| 05.10.2026 | 11:05:07.420 | 81,950 BZ | 1.980 | 162.261,000 | 1.980,000 | 162.261,000 |
| 05.10.2026 | 10:31:54.335 | 81,730 G | - | - | - | - |
| 05.10.2026 | 08:48:58.480 | 81,790 G | - | - | - | - |
| 02.10.2026 | 18:26:51.326 | 81,280 G | - | - | - | - |
| 02.10.2026 | 18:26:51.326 | 81,280 G | - | - | - | - |
| 02.10.2026 | 15:00:00.233 | 81,330 G | - | - | - | - |
| 02.10.2026 | 10:34:30.934 | 81,050 G | - | - | - | - |
| 02.10.2026 | 08:47:46.508 | 80,820 G | - | - | - | - |
| 01.10.2026 | 18:23:46.315 | 80,830 G | - | - | 62,000 | 5.050,120 |
| 01.10.2026 | 18:23:46.315 | 80,830 G | - | - | 62,000 | 5.050,120 |
| 01.10.2026 | 16:27:30.995 | 81,030 BZ | 22 | 1.782,660 | 62,000 | 5.050,120 |
| 01.10.2026 | 15:38:43.550 | 81,700 BZ | 22 | 1.797,400 | 40,000 | 3.267,460 |
| 01.10.2026 | 14:59:11.107 | 81,460 G | - | - | 18,000 | 1.470,060 |
| 01.10.2026 | 12:09:10.257 | 81,670 BZ | 18 | 1.470,060 | 18,000 | 1.470,060 |
| 01.10.2026 | 10:43:40.259 | 81,150 G | - | - | - | - |
| 01.10.2026 | 08:46:25.386 | 81,430 G | - | - | - | - |
| 30.09.2026 | 18:59:06.685 | 81,840 BZ | 126 | 10.311,840 | 252,000 | 20.618,640 |
| 30.09.2026 | 18:59:06.685 | 81,840 BZ | 126 | 10.311,840 | 252,000 | 20.618,640 |
| 30.09.2026 | 18:58:45.461 | 81,620 G | - | - | 126,000 | 10.306,800 |
| 30.09.2026 | 18:57:03.807 | 81,800 BZ | 126 | 10.306,800 | 126,000 | 10.306,800 |
| 30.09.2026 | 15:58:49.563 | 81,040 G | - | - | - | - |
| 30.09.2026 | 12:54:08.516 | 80,110 G | - | - | - | - |
| 30.09.2026 | 10:35:15.585 | 80,230 G | - | - | - | - |
| 30.09.2026 | 08:48:58.843 | 80,070 G | - | - | - | - |
| 29.09.2026 | 19:54:12.341 | 80,120 G | - | - | 140,000 | 11.284,000 |
| 29.09.2026 | 19:54:12.341 | 80,120 G | - | - | 140,000 | 11.284,000 |
| 29.09.2026 | 17:59:31.004 | 79,880 G | - | - | 140,000 | 11.284,000 |
| 29.09.2026 | 14:52:07.781 | 80,310 G | - | - | 140,000 | 11.284,000 |
| 29.09.2026 | 11:45:19.911 | 80,590 BZ | 70 | 5.641,300 | 140,000 | 11.284,000 |
| 29.09.2026 | 11:45:11.275 | 80,610 BZ | 70 | 5.642,700 | 70,000 | 5.642,700 |
| 29.09.2026 | 10:40:27.136 | 80,190 G | - | - | - | - |
| 29.09.2026 | 08:48:50.676 | 79,980 G | - | - | - | - |
| 28.09.2026 | 18:27:05.932 | 80,410 G | - | - | 70,000 | 5.644,170 |
| 28.09.2026 | 18:27:05.932 | 80,410 G | - | - | 70,000 | 5.644,170 |
| 28.09.2026 | 15:01:44.453 | 80,650 G | - | - | 70,000 | 5.644,170 |
| 28.09.2026 | 14:30:53.068 | 80,540 BZ | 23 | 1.852,420 | 70,000 | 5.644,170 |
| 28.09.2026 | 14:12:46.851 | 80,530 BZ | 23 | 1.852,190 | 47,000 | 3.791,750 |
| 28.09.2026 | 12:25:11.371 | 80,810 BZ | 12 | 969,720 | 24,000 | 1.939,560 |
| 28.09.2026 | 12:23:40.288 | 80,820 BZ | 12 | 969,840 | 12,000 | 969,840 |
| 28.09.2026 | 10:42:20.005 | 80,660 G | - | - | - | - |
| 28.09.2026 | 08:40:45.748 | 80,650 G | - | - | - | - |
| 25.09.2026 | 19:52:03.507 | 81,340 G | - | - | 1,000 | 81,240 |
| 25.09.2026 | 17:58:13.504 | 81,120 G | - | - | 1,000 | 81,240 |
| 25.09.2026 | 17:07:19.158 | 81,240 BZ | 1 | 81,240 | 1,000 | 81,240 |
| 25.09.2026 | 14:53:37.288 | 80,740 G | - | - | - | - |
| 25.09.2026 | 10:32:01.218 | 80,850 G | - | - | - | - |
| 25.09.2026 | 08:47:21.832 | 81,010 G | - | - | - | - |
| 24.09.2026 | 18:29:19.955 | 80,500 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 18:29:19.955 | 80,500 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 15:00:44.688 | 79,690 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 10:35:03.170 | 79,390 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 09:02:14.120 | 79,940 BZ | 2 | 159,880 | 4,000 | 319,800 |
| 24.09.2026 | 09:01:34.866 | 79,960 BZ | 2 | 159,920 | 2,000 | 159,920 |
| 24.09.2026 | 08:50:30.553 | 79,670 G | - | - | - | - |
| 23.09.2026 | 19:29:37.787 | 80,230 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 19:29:37.787 | 80,230 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 17:45:44.384 | 80,480 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 15:38:26.747 | 81,160 BZ | 10 | 811,600 | 108,000 | 8.793,210 |
| 23.09.2026 | 14:50:42.655 | 81,020 G | - | - | 98,000 | 7.981,610 |
| 23.09.2026 | 10:36:44.029 | 81,110 G | - | - | 98,000 | 7.981,610 |
| 23.09.2026 | 09:57:18.321 | 81,440 BZ | 49 | 3.990,560 | 98,000 | 7.981,610 |
| 23.09.2026 | 09:57:10.234 | 81,450 BZ | 49 | 3.991,050 | 49,000 | 3.991,050 |
| 23.09.2026 | 08:45:54.291 | 81,030 G | - | - | - | - |
| 22.09.2026 | 19:25:07.497 | 80,790 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 19:25:07.497 | 80,790 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 18:40:51.241 | 80,690 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 15:00:52.575 | 80,950 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 10:36:18.304 | 81,210 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 10:03:22.048 | 81,560 BZ | 122 | 9.950,320 | 182,000 | 14.816,320 |
| 22.09.2026 | 09:11:55.824 | 81,100 BZ | 60 | 4.866,000 | 60,000 | 4.866,000 |
| 22.09.2026 | 08:49:10.226 | 81,090 G | - | - | - | - |