GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18:53:28.624 | 69,000 BZ | 1.000 | 69.000,000 | 1.100,000 | 75.865,500 |
| 24.10.2025 | 18:53:28.624 | 69,000 BZ | 1.000 | 69.000,000 | 1.100,000 | 75.865,500 |
| 24.10.2025 | 18:40:36.191 | 68,950 G | - | - | 100,000 | 6.865,500 |
| 24.10.2025 | 16:49:33.403 | 68,710 G | - | - | 100,000 | 6.865,500 |
| 24.10.2025 | 14:43:45.717 | 68,290 G | - | - | 100,000 | 6.865,500 |
| 24.10.2025 | 11:47:01.823 | 68,650 BZ | 50 | 3.432,500 | 100,000 | 6.865,500 |
| 24.10.2025 | 11:46:33.337 | 68,660 BZ | 50 | 3.433,000 | 50,000 | 3.433,000 |
| 24.10.2025 | 10:29:36.213 | 68,240 G | - | - | - | - |
| 24.10.2025 | 08:44:07.755 | 68,330 G | - | - | - | - |
| 23.10.2025 | 18:48:31.280 | 68,270 G | - | - | 413,000 | 28.079,820 |
| 23.10.2025 | 18:48:31.280 | 68,270 G | - | - | 413,000 | 28.079,820 |
| 23.10.2025 | 16:54:34.647 | 68,130 G | - | - | 413,000 | 28.079,820 |
| 23.10.2025 | 15:46:37.534 | 68,140 BZ | 1 | 68,140 | 413,000 | 28.079,820 |
| 23.10.2025 | 15:37:28.145 | 68,140 BZ | 12 | 817,680 | 412,000 | 28.011,680 |
| 23.10.2025 | 14:43:44.633 | 67,780 G | - | - | 400,000 | 27.194,000 |
| 23.10.2025 | 10:33:01.659 | 68,000 G | - | - | 400,000 | 27.194,000 |
| 23.10.2025 | 10:30:32.130 | 68,000 BZ | 200 | 13.600,000 | 400,000 | 27.194,000 |
| 23.10.2025 | 10:27:40.592 | 67,970 BZ | 200 | 13.594,000 | 200,000 | 13.594,000 |
| 23.10.2025 | 08:42:45.914 | 67,970 G | - | - | - | - |
| 22.10.2025 | 18:51:15.821 | 67,580 G | - | - | 20,000 | 1.370,300 |
| 22.10.2025 | 18:51:15.821 | 67,580 G | - | - | 20,000 | 1.370,300 |
| 22.10.2025 | 16:59:46.526 | 68,180 G | - | - | 20,000 | 1.370,300 |
| 22.10.2025 | 14:50:24.815 | 68,280 G | - | - | 20,000 | 1.370,300 |
| 22.10.2025 | 14:11:31.850 | 68,510 BZ | 10 | 685,100 | 20,000 | 1.370,300 |
| 22.10.2025 | 14:11:28.537 | 68,520 BZ | 10 | 685,200 | 10,000 | 685,200 |
| 22.10.2025 | 10:53:05.668 | 68,120 G | - | - | - | - |
| 22.10.2025 | 10:52:49.098 | 68,110 G | - | - | - | - |
| 22.10.2025 | 08:41:12.836 | 68,170 G | - | - | - | - |
| 21.10.2025 | 18:42:28.996 | 67,960 G | - | - | 730,000 | 49.895,500 |
| 21.10.2025 | 18:42:28.996 | 67,960 G | - | - | 730,000 | 49.895,500 |
| 21.10.2025 | 16:54:32.190 | 68,090 G | - | - | 730,000 | 49.895,500 |
| 21.10.2025 | 14:45:51.596 | 68,070 G | - | - | 730,000 | 49.895,500 |
| 21.10.2025 | 14:31:03.175 | 68,350 BZ | 730 | 49.895,500 | 730,000 | 49.895,500 |
| 21.10.2025 | 10:36:12.243 | 67,770 G | - | - | - | - |
| 21.10.2025 | 08:42:37.265 | 67,740 G | - | - | - | - |
| 20.10.2025 | 18:37:34.397 | 67,670 G | - | - | 158,000 | 10.716,350 |
| 20.10.2025 | 18:37:34.397 | 67,670 G | - | - | 158,000 | 10.716,350 |
| 20.10.2025 | 18:12:39.851 | 67,820 BZ | 79 | 5.357,780 | 158,000 | 10.716,350 |
| 20.10.2025 | 18:12:30.979 | 67,830 BZ | 79 | 5.358,570 | 79,000 | 5.358,570 |
| 20.10.2025 | 16:47:56.875 | 67,570 G | - | - | - | - |
| 20.10.2025 | 14:40:07.953 | 66,870 G | - | - | - | - |
| 20.10.2025 | 10:31:32.700 | 66,660 G | - | - | - | - |
| 20.10.2025 | 08:40:43.920 | 66,710 G | - | - | - | - |
| 17.10.2025 | 18:46:13.582 | 66,120 G | - | - | 1.068,000 | 69.616,080 |
| 17.10.2025 | 18:46:13.582 | 66,120 G | - | - | 1.068,000 | 69.616,080 |
| 17.10.2025 | 16:53:58.251 | 65,970 G | - | - | 1.068,000 | 69.616,080 |
| 17.10.2025 | 14:34:48.270 | 65,860 G | - | - | 1.068,000 | 69.616,080 |
| 17.10.2025 | 12:36:55.838 | 65,100 BZ | 32 | 2.083,200 | 1.068,000 | 69.616,080 |
| 17.10.2025 | 12:36:08.162 | 65,090 BZ | 32 | 2.082,880 | 1.036,000 | 67.532,880 |
| 17.10.2025 | 10:27:00.974 | 64,990 G | - | - | 1.004,000 | 65.450,000 |
| 17.10.2025 | 09:09:27.089 | 65,010 BZ | 2 | 130,020 | 1.004,000 | 65.450,000 |
| 17.10.2025 | 09:09:16.761 | 64,990 BZ | 2 | 129,980 | 1.002,000 | 65.319,980 |
| 17.10.2025 | 08:39:13.251 | 65,060 G | - | - | 1.000,000 | 65.190,000 |
| 17.10.2025 | 08:28:49.047 | 65,190 BZ | 1.000 | 65.190,000 | 1.000,000 | 65.190,000 |
| 16.10.2025 | 18:42:16.068 | 65,950 G | - | - | 300,000 | 19.971,000 |
| 16.10.2025 | 18:42:16.068 | 65,950 G | - | - | 300,000 | 19.971,000 |
| 16.10.2025 | 16:55:21.115 | 66,710 G | - | - | 300,000 | 19.971,000 |
| 16.10.2025 | 14:49:36.025 | 66,640 G | - | - | 300,000 | 19.971,000 |
| 16.10.2025 | 12:31:51.194 | 66,630 BZ | 75 | 4.997,250 | 300,000 | 19.971,000 |
| 16.10.2025 | 12:30:49.623 | 66,620 BZ | 75 | 4.996,500 | 225,000 | 14.973,750 |
| 16.10.2025 | 11:12:23.139 | 66,510 BZ | 75 | 4.988,250 | 150,000 | 9.977,250 |
| 16.10.2025 | 11:12:18.821 | 66,520 BZ | 75 | 4.989,000 | 75,000 | 4.989,000 |
| 16.10.2025 | 10:35:09.563 | 66,520 G | - | - | - | - |
| 16.10.2025 | 08:44:32.993 | 66,350 G | - | - | - | - |
| 15.10.2025 | 18:43:28.450 | 66,380 G | - | - | 88,000 | 5.842,600 |
| 15.10.2025 | 18:43:28.450 | 66,380 G | - | - | 88,000 | 5.842,600 |
| 15.10.2025 | 16:50:15.240 | 66,790 G | - | - | 88,000 | 5.842,600 |
| 15.10.2025 | 15:37:42.729 | 66,570 BZ | 15 | 998,550 | 88,000 | 5.842,600 |
| 15.10.2025 | 15:37:31.575 | 66,600 BZ | 15 | 999,000 | 73,000 | 4.844,050 |
| 15.10.2025 | 14:43:54.400 | 66,400 G | - | - | 58,000 | 3.845,050 |
| 15.10.2025 | 12:06:22.152 | 66,480 BZ | 4 | 265,920 | 58,000 | 3.845,050 |
| 15.10.2025 | 12:05:12.104 | 66,470 BZ | 4 | 265,880 | 54,000 | 3.579,130 |
| 15.10.2025 | 11:16:47.222 | 66,260 BZ | 25 | 1.656,500 | 50,000 | 3.313,250 |
| 15.10.2025 | 11:16:43.391 | 66,270 BZ | 25 | 1.656,750 | 25,000 | 1.656,750 |
| 15.10.2025 | 10:31:29.551 | 66,140 G | - | - | - | - |
| 15.10.2025 | 08:43:21.256 | 66,220 G | - | - | - | - |
| 14.10.2025 | 19:25:05.067 | 66,400 G | - | - | 558,000 | 36.708,030 |
| 14.10.2025 | 19:25:05.067 | 66,400 G | - | - | 558,000 | 36.708,030 |
| 14.10.2025 | 17:43:00.993 | 66,180 G | - | - | 558,000 | 36.708,030 |
| 14.10.2025 | 15:24:11.811 | 65,760 G | - | - | 558,000 | 36.708,030 |
| 14.10.2025 | 12:51:19.350 | 65,560 G | - | - | 558,000 | 36.708,030 |
| 14.10.2025 | 12:39:18.462 | 65,780 BZ | 279 | 18.352,620 | 558,000 | 36.708,030 |
| 14.10.2025 | 12:38:52.802 | 65,790 BZ | 279 | 18.355,410 | 279,000 | 18.355,410 |
| 14.10.2025 | 10:29:45.965 | 65,980 G | - | - | - | - |
| 14.10.2025 | 08:39:02.248 | 65,880 G | - | - | - | - |
| 13.10.2025 | 18:44:53.537 | 66,470 G | - | - | 240,000 | 15.975,200 |
| 13.10.2025 | 18:44:53.537 | 66,470 G | - | - | 240,000 | 15.975,200 |
| 13.10.2025 | 16:48:24.239 | 66,310 G | - | - | 240,000 | 15.975,200 |
| 13.10.2025 | 14:32:56.843 | 66,410 G | - | - | 240,000 | 15.975,200 |
| 13.10.2025 | 11:58:05.538 | 66,740 BZ | 40 | 2.669,600 | 240,000 | 15.975,200 |
| 13.10.2025 | 11:58:02.027 | 66,740 BZ | 40 | 2.669,600 | 200,000 | 13.305,600 |
| 13.10.2025 | 11:57:22.607 | 66,470 BZ | 80 | 5.317,600 | 160,000 | 10.636,000 |
| 13.10.2025 | 11:57:19.070 | 66,480 BZ | 80 | 5.318,400 | 80,000 | 5.318,400 |
| 13.10.2025 | 10:29:23.966 | 66,450 G | - | - | - | - |
| 13.10.2025 | 08:38:19.162 | 66,110 G | - | - | - | - |
| 10.10.2025 | 19:53:44.740 | 65,950 G | - | - | - | - |
| 10.10.2025 | 19:53:44.740 | 65,950 G | - | - | - | - |
| 10.10.2025 | 18:33:50.733 | 66,180 G | - | - | - | - |
| 10.10.2025 | 16:44:44.721 | 67,700 G | - | - | - | - |
| 10.10.2025 | 14:33:03.224 | 67,640 G | - | - | - | - |