GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.01.2025 | 12:13:59.875 | 65,960 BZ | 6 | 395,760 | 84,000 | 5.541,440 |
| 24.01.2025 | 12:03:50.606 | 65,980 BZ | 2 | 131,960 | 78,000 | 5.145,680 |
| 24.01.2025 | 12:03:01.817 | 65,970 BZ | 76 | 5.013,720 | 76,000 | 5.013,720 |
| 24.01.2025 | 11:14:03.145 | 65,920 G | - | - | - | - |
| 23.01.2025 | 18:07:38.428 | 66,060 G | - | - | 212,000 | 14.116,640 |
| 23.01.2025 | 18:07:38.428 | 66,060 G | - | - | 212,000 | 14.116,640 |
| 23.01.2025 | 16:37:43.102 | 66,610 BZ | 200 | 13.322,000 | 212,000 | 14.116,640 |
| 23.01.2025 | 15:38:25.968 | 66,220 BZ | 12 | 794,640 | 12,000 | 794,640 |
| 23.01.2025 | 11:15:07.861 | 65,810 G | - | - | - | - |
| 22.01.2025 | 18:04:52.006 | 66,210 G | - | - | 180,000 | 11.881,700 |
| 22.01.2025 | 18:04:52.006 | 66,210 G | - | - | 180,000 | 11.881,700 |
| 22.01.2025 | 17:35:54.153 | 66,410 BZ | 50 | 3.320,500 | 180,000 | 11.881,700 |
| 22.01.2025 | 16:11:02.731 | 65,990 BZ | 80 | 5.279,200 | 130,000 | 8.561,200 |
| 22.01.2025 | 11:17:01.883 | 65,160 G | - | - | 50,000 | 3.282,000 |
| 22.01.2025 | 08:24:11.328 | 65,640 BZ | 50 | 3.282,000 | 50,000 | 3.282,000 |
| 21.01.2025 | 17:18:12.423 | 64,960 G | - | - | 95,000 | 6.201,150 |
| 21.01.2025 | 17:18:12.423 | 64,960 G | - | - | 95,000 | 6.201,150 |
| 21.01.2025 | 10:54:24.815 | 65,480 G | - | - | 95,000 | 6.201,150 |
| 21.01.2025 | 09:39:29.506 | 65,320 BZ | 70 | 4.572,400 | 95,000 | 6.201,150 |
| 21.01.2025 | 08:36:25.727 | 65,150 BZ | 25 | 1.628,750 | 25,000 | 1.628,750 |
| 20.01.2025 | 18:59:21.425 | 65,500 G | - | - | 555,000 | 36.692,310 |
| 20.01.2025 | 18:59:21.425 | 65,500 G | - | - | 555,000 | 36.692,310 |
| 20.01.2025 | 18:07:09.680 | 65,680 BZ | 3 | 197,040 | 555,000 | 36.692,310 |
| 20.01.2025 | 14:10:20.082 | 65,930 BZ | 10 | 659,300 | 552,000 | 36.495,270 |
| 20.01.2025 | 14:03:27.498 | 65,900 BZ | 100 | 6.590,000 | 542,000 | 35.835,970 |
| 20.01.2025 | 11:21:24.656 | 65,790 G | - | - | 442,000 | 29.245,970 |
| 20.01.2025 | 09:33:31.670 | 66,010 BZ | 10 | 660,100 | 442,000 | 29.245,970 |
| 20.01.2025 | 08:42:19.540 | 66,220 BZ | 86 | 5.694,920 | 432,000 | 28.585,870 |
| 20.01.2025 | 08:35:26.078 | 66,170 BZ | 100 | 6.617,000 | 346,000 | 22.890,950 |
| 20.01.2025 | 08:33:14.709 | 66,200 BZ | 186 | 12.313,200 | 246,000 | 16.273,950 |
| 20.01.2025 | 08:06:00.858 | 66,000 BZ | 30 | 1.980,000 | 60,000 | 3.960,750 |
| 20.01.2025 | 08:03:34.513 | 66,000 BZ | 5 | 330,000 | 30,000 | 1.980,750 |
| 20.01.2025 | 08:01:54.779 | 66,030 BZ | 25 | 1.650,750 | 25,000 | 1.650,750 |
| 17.01.2025 | 12:44:08.925 | 65,210 BZ | 24 | 1.565,040 | 241,000 | 15.704,740 |
| 17.01.2025 | 12:44:08.925 | 65,210 BZ | 24 | 1.565,040 | 241,000 | 15.704,740 |
| 17.01.2025 | 12:11:43.184 | 65,100 BZ | 92 | 5.989,200 | 217,000 | 14.139,700 |
| 17.01.2025 | 10:52:28.047 | 65,300 BZ | 75 | 4.897,500 | 125,000 | 8.150,500 |
| 17.01.2025 | 10:29:36.160 | 65,230 G | - | - | 50,000 | 3.253,000 |
| 17.01.2025 | 09:36:17.894 | 65,060 BZ | 50 | 3.253,000 | 50,000 | 3.253,000 |
| 16.01.2025 | 17:32:49.812 | 65,510 G | - | - | - | - |
| 16.01.2025 | 17:32:49.812 | 65,510 G | - | - | - | - |
| 16.01.2025 | 11:12:51.291 | 65,980 G | - | - | - | - |
| 15.01.2025 | 17:32:15.753 | 65,730 G | - | - | 120,000 | 7.884,040 |
| 15.01.2025 | 17:32:15.753 | 65,730 G | - | - | 120,000 | 7.884,040 |
| 15.01.2025 | 16:46:05.098 | 65,890 BZ | 92 | 6.061,880 | 120,000 | 7.884,040 |
| 15.01.2025 | 15:38:19.882 | 65,170 BZ | 24 | 1.564,080 | 28,000 | 1.822,160 |
| 15.01.2025 | 12:05:14.538 | 64,520 BZ | 4 | 258,080 | 4,000 | 258,080 |
| 15.01.2025 | 11:07:29.845 | 64,270 G | - | - | - | - |
| 14.01.2025 | 17:43:31.978 | 64,200 BZ | 85 | 5.457,000 | 411,000 | 26.736,650 |
| 14.01.2025 | 17:43:31.978 | 64,200 BZ | 85 | 5.457,000 | 411,000 | 26.736,650 |
| 14.01.2025 | 16:55:20.649 | 64,680 BZ | 9 | 582,120 | 326,000 | 21.279,650 |
| 14.01.2025 | 16:49:47.711 | 64,490 G | - | - | 317,000 | 20.697,530 |
| 14.01.2025 | 14:52:44.868 | 65,170 BZ | 225 | 14.663,250 | 317,000 | 20.697,530 |
| 14.01.2025 | 10:24:11.938 | 65,300 G | - | - | 92,000 | 6.034,280 |
| 14.01.2025 | 08:00:04.499 | 65,590 BZ | 92 | 6.034,280 | 92,000 | 6.034,280 |
| 13.01.2025 | 18:25:11.368 | 64,870 BZ | 250 | 16.217,500 | 486,000 | 31.562,500 |
| 13.01.2025 | 18:25:11.368 | 64,870 BZ | 250 | 16.217,500 | 486,000 | 31.562,500 |
| 13.01.2025 | 17:12:41.823 | 64,790 G | - | - | 236,000 | 15.345,000 |
| 13.01.2025 | 12:55:36.653 | 65,190 BZ | 70 | 4.563,300 | 236,000 | 15.345,000 |
| 13.01.2025 | 10:59:00.462 | 65,020 G | - | - | 166,000 | 10.781,700 |
| 13.01.2025 | 10:03:49.884 | 64,870 BZ | 150 | 9.730,500 | 166,000 | 10.781,700 |
| 13.01.2025 | 08:00:09.351 | 65,700 BZ | 16 | 1.051,200 | 16,000 | 1.051,200 |
| 10.01.2025 | 17:58:34.516 | 65,360 G | - | - | 356,000 | 23.366,290 |
| 10.01.2025 | 17:58:34.516 | 65,360 G | - | - | 356,000 | 23.366,290 |
| 10.01.2025 | 17:31:10.750 | 65,370 BZ | 99 | 6.471,630 | 356,000 | 23.366,290 |
| 10.01.2025 | 16:35:06.504 | 65,600 BZ | 36 | 2.361,600 | 257,000 | 16.894,660 |
| 10.01.2025 | 16:25:27.583 | 65,200 BZ | 15 | 978,000 | 221,000 | 14.533,060 |
| 10.01.2025 | 13:42:36.095 | 65,910 BZ | 76 | 5.009,160 | 206,000 | 13.555,060 |
| 10.01.2025 | 12:53:57.941 | 65,720 BZ | 120 | 7.886,400 | 130,000 | 8.545,900 |
| 10.01.2025 | 10:31:39.382 | 65,600 G | - | - | 10,000 | 659,500 |
| 10.01.2025 | 08:00:07.068 | 65,950 BZ | 10 | 659,500 | 10,000 | 659,500 |
| 09.01.2025 | 17:05:17.795 | 65,800 G | - | - | 25,000 | 1.647,000 |
| 09.01.2025 | 17:05:17.795 | 65,800 G | - | - | 25,000 | 1.647,000 |
| 09.01.2025 | 11:12:34.022 | 65,640 G | - | - | 25,000 | 1.647,000 |
| 09.01.2025 | 08:45:44.506 | 65,880 BZ | 25 | 1.647,000 | 25,000 | 1.647,000 |
| 08.01.2025 | 19:27:50.256 | 65,980 BZ | 50 | 3.299,000 | 114,000 | 7.514,320 |
| 08.01.2025 | 19:27:50.256 | 65,980 BZ | 50 | 3.299,000 | 114,000 | 7.514,320 |
| 08.01.2025 | 18:01:48.518 | 65,920 G | - | - | 64,000 | 4.215,320 |
| 08.01.2025 | 11:08:56.788 | 66,040 G | - | - | 64,000 | 4.215,320 |
| 08.01.2025 | 09:50:01.765 | 65,940 BZ | 20 | 1.318,800 | 64,000 | 4.215,320 |
| 08.01.2025 | 08:00:03.777 | 65,830 BZ | 44 | 2.896,520 | 44,000 | 2.896,520 |
| 07.01.2025 | 17:06:49.831 | 66,050 G | - | - | 3.084,000 | 205.567,030 |
| 07.01.2025 | 17:06:49.831 | 66,050 G | - | - | 3.084,000 | 205.567,030 |
| 07.01.2025 | 16:32:18.051 | 66,000 BZ | 46 | 3.036,000 | 3.084,000 | 205.567,030 |
| 07.01.2025 | 16:24:51.434 | 66,200 BZ | 20 | 1.324,000 | 3.038,000 | 202.531,030 |
| 07.01.2025 | 15:38:18.979 | 66,510 BZ | 17 | 1.130,670 | 3.018,000 | 201.207,030 |
| 07.01.2025 | 14:48:53.884 | 66,670 BZ | 3.000 | 200.010,000 | 3.001,000 | 200.076,360 |
| 07.01.2025 | 10:54:50.842 | 66,050 G | - | - | 1,000 | 66,360 |
| 07.01.2025 | 08:00:03.924 | 66,360 BZ | 1 | 66,360 | 1,000 | 66,360 |
| 06.01.2025 | 16:56:56.849 | 66,430 G | - | - | 96,000 | 6.321,600 |
| 06.01.2025 | 16:56:56.849 | 66,430 G | - | - | 96,000 | 6.321,600 |
| 06.01.2025 | 14:14:38.936 | 65,750 BZ | 30 | 1.972,500 | 96,000 | 6.321,600 |
| 06.01.2025 | 12:08:06.194 | 66,190 BZ | 9 | 595,710 | 66,000 | 4.349,100 |
| 06.01.2025 | 11:21:51.728 | 65,900 BZ | 20 | 1.318,000 | 57,000 | 3.753,390 |
| 06.01.2025 | 10:58:41.126 | 65,760 G | - | - | 37,000 | 2.435,390 |
| 06.01.2025 | 08:32:21.361 | 65,790 BZ | 25 | 1.644,750 | 37,000 | 2.435,390 |
| 06.01.2025 | 08:16:14.659 | 65,770 BZ | 5 | 328,850 | 12,000 | 790,640 |
| 06.01.2025 | 08:00:04.811 | 65,970 BZ | 7 | 461,790 | 7,000 | 461,790 |
| 03.01.2025 | 19:44:33.018 | 65,920 BZ | 160 | 10.547,200 | 260,000 | 17.109,200 |
| 03.01.2025 | 19:44:33.018 | 65,920 BZ | 160 | 10.547,200 | 260,000 | 17.109,200 |
