GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19:36:49.728 | 53,800 BZ | 365 | 19.637,000 | 1.325,000 | 71.349,200 |
| 26.07.2024 | 19:36:49.728 | 53,800 BZ | 365 | 19.637,000 | 1.325,000 | 71.349,200 |
| 26.07.2024 | 19:35:01.823 | 53,900 BZ | 365 | 19.673,500 | 960,000 | 51.712,200 |
| 26.07.2024 | 16:28:02.899 | 53,750 BZ | 50 | 2.687,500 | 595,000 | 32.038,700 |
| 26.07.2024 | 15:50:05.439 | 53,240 BZ | 15 | 798,600 | 545,000 | 29.351,200 |
| 26.07.2024 | 15:49:58.320 | 53,230 BZ | 15 | 798,450 | 530,000 | 28.552,600 |
| 26.07.2024 | 15:16:26.955 | 53,610 BZ | 15 | 804,150 | 515,000 | 27.754,150 |
| 26.07.2024 | 15:08:16.129 | 53,600 BZ | 100 | 5.360,000 | 500,000 | 26.950,000 |
| 26.07.2024 | 10:54:15.662 | 53,780 G | - | - | 400,000 | 21.590,000 |
| 26.07.2024 | 10:48:14.551 | 53,970 BZ | 200 | 10.794,000 | 400,000 | 21.590,000 |
| 26.07.2024 | 10:47:58.966 | 53,980 BZ | 200 | 10.796,000 | 200,000 | 10.796,000 |
| 25.07.2024 | 17:27:51.523 | 54,000 BZ | 20 | 1.080,000 | 1.221,000 | 66.038,500 |
| 25.07.2024 | 17:27:51.523 | 54,000 BZ | 20 | 1.080,000 | 1.221,000 | 66.038,500 |
| 25.07.2024 | 17:27:47.196 | 54,010 BZ | 20 | 1.080,200 | 1.201,000 | 64.958,500 |
| 25.07.2024 | 17:20:30.830 | 54,080 BZ | 25 | 1.352,000 | 1.181,000 | 63.878,300 |
| 25.07.2024 | 17:14:17.889 | 54,140 BZ | 160 | 8.662,400 | 1.156,000 | 62.526,300 |
| 25.07.2024 | 16:29:07.108 | 53,220 G | - | - | 996,000 | 53.863,900 |
| 25.07.2024 | 14:58:44.007 | 54,560 BZ | 10 | 545,600 | 996,000 | 53.863,900 |
| 25.07.2024 | 14:53:11.844 | 54,430 BZ | 10 | 544,300 | 986,000 | 53.318,300 |
| 25.07.2024 | 12:57:58.343 | 54,160 BZ | 40 | 2.166,400 | 976,000 | 52.774,000 |
| 25.07.2024 | 10:45:25.936 | 53,980 G | - | - | 936,000 | 50.607,600 |
| 25.07.2024 | 10:23:07.916 | 53,720 BZ | 100 | 5.372,000 | 936,000 | 50.607,600 |
| 25.07.2024 | 10:07:24.653 | 53,750 BZ | 28 | 1.505,000 | 836,000 | 45.235,600 |
| 25.07.2024 | 10:06:32.980 | 53,800 BZ | 28 | 1.506,400 | 808,000 | 43.730,600 |
| 25.07.2024 | 08:24:01.002 | 54,120 BZ | 20 | 1.082,400 | 780,000 | 42.224,200 |
| 25.07.2024 | 08:23:48.639 | 54,110 BZ | 20 | 1.082,200 | 760,000 | 41.141,800 |
| 25.07.2024 | 08:13:34.886 | 54,100 BZ | 340 | 18.394,000 | 740,000 | 40.059,600 |
| 25.07.2024 | 08:13:21.033 | 54,090 BZ | 140 | 7.572,600 | 400,000 | 21.665,600 |
| 25.07.2024 | 08:13:06.669 | 54,100 BZ | 200 | 10.820,000 | 260,000 | 14.093,000 |
| 25.07.2024 | 08:00:24.443 | 54,570 BZ | 30 | 1.637,100 | 60,000 | 3.273,000 |
| 25.07.2024 | 08:00:03.932 | 54,530 BZ | 30 | 1.635,900 | 30,000 | 1.635,900 |
| 24.07.2024 | 19:36:37.207 | 54,550 BZ | 55 | 3.000,250 | 578,000 | 31.863,100 |
| 24.07.2024 | 19:36:37.207 | 54,550 BZ | 55 | 3.000,250 | 578,000 | 31.863,100 |
| 24.07.2024 | 16:57:25.801 | 54,740 BZ | 300 | 16.422,000 | 523,000 | 28.862,850 |
| 24.07.2024 | 16:52:44.485 | 54,660 G | - | - | 223,000 | 12.440,850 |
| 24.07.2024 | 15:30:02.653 | 55,240 BZ | 20 | 1.104,800 | 223,000 | 12.440,850 |
| 24.07.2024 | 15:20:29.196 | 55,450 BZ | 8 | 443,600 | 203,000 | 11.336,050 |
| 24.07.2024 | 10:51:29.282 | 55,750 G | - | - | 195,000 | 10.892,450 |
| 24.07.2024 | 10:12:06.510 | 55,830 BZ | 175 | 9.770,250 | 195,000 | 10.892,450 |
| 24.07.2024 | 08:01:22.279 | 56,050 BZ | 10 | 560,500 | 20,000 | 1.122,200 |
| 24.07.2024 | 08:00:03.896 | 56,170 BZ | 10 | 561,700 | 10,000 | 561,700 |
| 23.07.2024 | 18:47:20.913 | 56,570 G | - | - | 512,000 | 29.076,160 |
| 23.07.2024 | 18:47:20.913 | 56,570 G | - | - | 512,000 | 29.076,160 |
| 23.07.2024 | 18:24:26.521 | 56,700 BZ | 200 | 11.340,000 | 512,000 | 29.076,160 |
| 23.07.2024 | 18:19:37.226 | 56,880 BZ | 280 | 15.926,400 | 312,000 | 17.736,160 |
| 23.07.2024 | 15:38:53.451 | 56,550 BZ | 16 | 904,800 | 32,000 | 1.809,760 |
| 23.07.2024 | 15:38:08.630 | 56,560 BZ | 16 | 904,960 | 16,000 | 904,960 |
| 23.07.2024 | 15:29:19.537 | 56,210 G | - | - | - | - |
| 22.07.2024 | 16:18:59.816 | 56,100 G | - | - | 428,000 | 23.824,110 |
| 22.07.2024 | 16:18:59.816 | 56,100 G | - | - | 428,000 | 23.824,110 |
| 22.07.2024 | 14:58:23.227 | 56,170 BZ | 10 | 561,700 | 428,000 | 23.824,110 |
| 22.07.2024 | 13:28:30.795 | 56,030 BZ | 25 | 1.400,750 | 418,000 | 23.262,410 |
| 22.07.2024 | 13:28:19.323 | 56,040 BZ | 25 | 1.401,000 | 393,000 | 21.861,660 |
| 22.07.2024 | 12:15:27.598 | 55,720 BZ | 10 | 557,200 | 368,000 | 20.460,660 |
| 22.07.2024 | 12:15:12.895 | 55,710 BZ | 10 | 557,100 | 358,000 | 19.903,460 |
| 22.07.2024 | 10:52:08.288 | 55,600 G | - | - | 348,000 | 19.346,360 |
| 22.07.2024 | 09:56:36.304 | 55,780 BZ | 100 | 5.578,000 | 348,000 | 19.346,360 |
| 22.07.2024 | 09:56:25.908 | 55,790 BZ | 100 | 5.579,000 | 248,000 | 13.768,360 |
| 22.07.2024 | 08:01:18.740 | 55,320 BZ | 48 | 2.655,360 | 148,000 | 8.189,360 |
| 22.07.2024 | 08:00:04.154 | 55,340 BZ | 100 | 5.534,000 | 100,000 | 5.534,000 |
| 19.07.2024 | 18:22:44.098 | 55,420 BZ | 100 | 5.542,000 | 531,000 | 29.390,010 |
| 19.07.2024 | 18:22:44.098 | 55,420 BZ | 100 | 5.542,000 | 531,000 | 29.390,010 |
| 19.07.2024 | 18:22:33.408 | 55,420 BZ | 100 | 5.542,000 | 431,000 | 23.848,010 |
| 19.07.2024 | 16:46:02.215 | 55,610 G | - | - | 331,000 | 18.306,010 |
| 19.07.2024 | 11:26:01.834 | 55,030 BZ | 95 | 5.227,850 | 331,000 | 18.306,010 |
| 19.07.2024 | 10:42:53.056 | 55,190 G | - | - | 236,000 | 13.078,160 |
| 19.07.2024 | 09:32:18.108 | 55,350 BZ | 88 | 4.870,800 | 236,000 | 13.078,160 |
| 19.07.2024 | 09:32:13.148 | 55,370 BZ | 88 | 4.872,560 | 148,000 | 8.207,360 |
| 19.07.2024 | 08:07:54.803 | 55,600 BZ | 30 | 1.668,000 | 60,000 | 3.334,800 |
| 19.07.2024 | 08:00:02.962 | 55,560 BZ | 30 | 1.666,800 | 30,000 | 1.666,800 |
| 18.07.2024 | 18:06:25.807 | 54,710 BZ | 150 | 8.206,500 | 1.048,000 | 58.260,920 |
| 18.07.2024 | 18:06:25.807 | 54,710 BZ | 150 | 8.206,500 | 1.048,000 | 58.260,920 |
| 18.07.2024 | 16:39:59.804 | 55,290 BZ | 50 | 2.764,500 | 898,000 | 50.054,420 |
| 18.07.2024 | 16:03:45.032 | 55,710 BZ | 200 | 11.142,000 | 848,000 | 47.289,920 |
| 18.07.2024 | 12:41:56.239 | 56,020 BZ | 10 | 560,200 | 648,000 | 36.147,920 |
| 18.07.2024 | 12:22:06.277 | 55,770 BZ | 500 | 27.885,000 | 638,000 | 35.587,720 |
| 18.07.2024 | 12:07:05.379 | 56,010 BZ | 20 | 1.120,200 | 138,000 | 7.702,720 |
| 18.07.2024 | 12:06:58.750 | 56,000 BZ | 20 | 1.120,000 | 118,000 | 6.582,520 |
| 18.07.2024 | 10:52:52.690 | 55,930 G | - | - | 98,000 | 5.462,520 |
| 18.07.2024 | 08:00:50.987 | 55,730 BZ | 49 | 2.730,770 | 98,000 | 5.462,520 |
| 18.07.2024 | 08:00:08.560 | 55,750 BZ | 49 | 2.731,750 | 49,000 | 2.731,750 |
| 17.07.2024 | 16:31:27.839 | 55,570 BZ | 36 | 2.000,520 | 1.027,000 | 57.744,480 |
| 17.07.2024 | 16:31:27.839 | 55,570 BZ | 36 | 2.000,520 | 1.027,000 | 57.744,480 |
| 17.07.2024 | 16:31:23.760 | 55,560 BZ | 36 | 2.000,160 | 991,000 | 55.743,960 |
| 17.07.2024 | 16:17:50.507 | 55,590 BZ | 20 | 1.111,800 | 955,000 | 53.743,800 |
| 17.07.2024 | 16:08:39.684 | 55,650 G | - | - | 935,000 | 52.632,000 |
| 17.07.2024 | 16:06:48.229 | 55,730 BZ | 25 | 1.393,250 | 935,000 | 52.632,000 |
| 17.07.2024 | 16:06:28.502 | 55,700 BZ | 25 | 1.392,500 | 910,000 | 51.238,750 |
| 17.07.2024 | 16:05:22.012 | 55,780 BZ | 200 | 11.156,000 | 885,000 | 49.846,250 |
| 17.07.2024 | 12:32:14.546 | 56,670 BZ | 108 | 6.120,360 | 685,000 | 38.690,250 |
| 17.07.2024 | 12:31:53.078 | 56,670 BZ | 108 | 6.120,360 | 577,000 | 32.569,890 |
| 17.07.2024 | 10:54:26.107 | 56,370 BZ | 449 | 25.310,130 | 469,000 | 26.449,530 |
| 17.07.2024 | 10:50:54.320 | 56,340 G | - | - | 20,000 | 1.139,400 |
| 17.07.2024 | 08:04:10.878 | 56,970 BZ | 20 | 1.139,400 | 20,000 | 1.139,400 |
| 16.07.2024 | 17:14:48.038 | 57,710 G | - | - | 75,000 | 4.340,250 |
| 16.07.2024 | 17:14:48.038 | 57,710 G | - | - | 75,000 | 4.340,250 |
| 16.07.2024 | 16:20:46.102 | 57,750 BZ | 45 | 2.598,750 | 75,000 | 4.340,250 |
| 16.07.2024 | 10:58:05.644 | 57,680 G | - | - | 30,000 | 1.741,500 |
| 16.07.2024 | 09:58:45.955 | 58,050 BZ | 30 | 1.741,500 | 30,000 | 1.741,500 |
| 15.07.2024 | 16:59:07.660 | 58,110 G | - | - | 31,000 | 1.795,560 |
