GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.03.2025 | 19:46:37.941 | 55,700 BZ | 50 | 2.785,000 | 144,000 | 8.043,270 |
| 28.03.2025 | 19:46:37.941 | 55,700 BZ | 50 | 2.785,000 | 144,000 | 8.043,270 |
| 28.03.2025 | 19:46:30.422 | 55,700 BZ | 50 | 2.785,000 | 94,000 | 5.258,270 |
| 28.03.2025 | 17:03:44.790 | 56,190 BZ | 20 | 1.123,800 | 44,000 | 2.473,270 |
| 28.03.2025 | 17:03:22.694 | 56,190 BZ | 20 | 1.123,800 | 24,000 | 1.349,470 |
| 28.03.2025 | 15:56:33.726 | 56,240 G | - | - | 4,000 | 225,670 |
| 28.03.2025 | 15:46:23.373 | 56,550 BZ | 1 | 56,550 | 4,000 | 225,670 |
| 28.03.2025 | 15:46:10.006 | 56,530 BZ | 1 | 56,530 | 3,000 | 169,120 |
| 28.03.2025 | 15:36:30.450 | 56,270 BZ | 1 | 56,270 | 1,000 | 56,270 |
| 28.03.2025 | 10:49:08.128 | 57,610 G | - | - | - | - |
| 27.03.2025 | 17:07:40.554 | 58,140 BZ | 26 | 1.511,640 | 172,000 | 9.977,800 |
| 27.03.2025 | 17:07:40.554 | 58,140 BZ | 26 | 1.511,640 | 172,000 | 9.977,800 |
| 27.03.2025 | 16:14:38.090 | 58,270 G | - | - | 146,000 | 8.466,160 |
| 27.03.2025 | 14:37:18.755 | 57,900 BZ | 20 | 1.158,000 | 146,000 | 8.466,160 |
| 27.03.2025 | 10:29:05.660 | 58,170 G | - | - | 126,000 | 7.308,160 |
| 27.03.2025 | 09:50:24.255 | 58,060 BZ | 6 | 348,360 | 126,000 | 7.308,160 |
| 27.03.2025 | 09:19:13.829 | 58,010 BZ | 40 | 2.320,400 | 120,000 | 6.959,800 |
| 27.03.2025 | 09:09:25.258 | 57,980 BZ | 30 | 1.739,400 | 80,000 | 4.639,400 |
| 27.03.2025 | 09:08:49.210 | 58,000 BZ | 50 | 2.900,000 | 50,000 | 2.900,000 |
| 26.03.2025 | 16:59:24.607 | 58,600 G | - | - | 250,000 | 14.802,500 |
| 26.03.2025 | 16:59:24.607 | 58,600 G | - | - | 250,000 | 14.802,500 |
| 26.03.2025 | 16:59:24.607 | 58,600 G | - | - | 250,000 | 14.802,500 |
| 26.03.2025 | 16:59:24.607 | 58,600 G | - | - | 250,000 | 14.802,500 |
| 26.03.2025 | 11:53:54.469 | 59,210 BZ | 125 | 7.401,250 | 250,000 | 14.802,500 |
| 26.03.2025 | 11:53:54.469 | 59,210 BZ | 125 | 7.401,250 | 250,000 | 14.802,500 |
| 26.03.2025 | 11:53:31.864 | 59,210 BZ | 125 | 7.401,250 | 125,000 | 7.401,250 |
| 26.03.2025 | 11:53:31.864 | 59,210 BZ | 125 | 7.401,250 | 125,000 | 7.401,250 |
| 26.03.2025 | 10:57:39.913 | 59,220 G | - | - | - | - |
| 26.03.2025 | 10:57:39.913 | 59,220 G | - | - | - | - |
| 25.03.2025 | 16:43:15.420 | 59,060 G | - | - | 240,000 | 14.120,500 |
| 25.03.2025 | 16:43:15.420 | 59,060 G | - | - | 240,000 | 14.120,500 |
| 25.03.2025 | 13:20:29.752 | 58,870 BZ | 70 | 4.120,900 | 240,000 | 14.120,500 |
| 25.03.2025 | 13:20:26.362 | 58,870 BZ | 70 | 4.120,900 | 170,000 | 9.999,600 |
| 25.03.2025 | 12:43:30.260 | 58,840 BZ | 35 | 2.059,400 | 100,000 | 5.878,700 |
| 25.03.2025 | 12:43:23.907 | 58,830 BZ | 35 | 2.059,050 | 65,000 | 3.819,300 |
| 25.03.2025 | 10:54:12.760 | 58,440 G | - | - | 30,000 | 1.760,250 |
| 25.03.2025 | 09:53:12.538 | 58,680 BZ | 15 | 880,200 | 30,000 | 1.760,250 |
| 25.03.2025 | 09:53:00.997 | 58,670 BZ | 15 | 880,050 | 15,000 | 880,050 |
| 24.03.2025 | 16:08:02.267 | 58,570 BZ | 40 | 2.342,800 | 542,000 | 31.509,750 |
| 24.03.2025 | 16:08:02.267 | 58,570 BZ | 40 | 2.342,800 | 542,000 | 31.509,750 |
| 24.03.2025 | 16:07:57.535 | 58,580 BZ | 40 | 2.343,200 | 502,000 | 29.166,950 |
| 24.03.2025 | 15:58:32.709 | 58,310 G | - | - | 462,000 | 26.823,750 |
| 24.03.2025 | 15:48:12.695 | 58,410 BZ | 1 | 58,410 | 462,000 | 26.823,750 |
| 24.03.2025 | 15:47:40.916 | 58,390 BZ | 1 | 58,390 | 461,000 | 26.765,340 |
| 24.03.2025 | 15:38:21.359 | 58,500 BZ | 14 | 819,000 | 460,000 | 26.706,950 |
| 24.03.2025 | 15:38:16.067 | 58,510 BZ | 14 | 819,140 | 446,000 | 25.887,950 |
| 24.03.2025 | 14:52:42.003 | 58,520 BZ | 30 | 1.755,600 | 432,000 | 25.068,810 |
| 24.03.2025 | 14:52:29.221 | 58,500 BZ | 30 | 1.755,000 | 402,000 | 23.313,210 |
| 24.03.2025 | 14:34:53.087 | 57,970 BZ | 10 | 579,700 | 372,000 | 21.558,210 |
| 24.03.2025 | 14:34:48.930 | 58,000 BZ | 10 | 580,000 | 362,000 | 20.978,510 |
| 24.03.2025 | 11:32:15.638 | 57,950 BZ | 49 | 2.839,550 | 352,000 | 20.398,510 |
| 24.03.2025 | 11:31:24.456 | 57,960 BZ | 49 | 2.840,040 | 303,000 | 17.558,960 |
| 24.03.2025 | 10:27:44.122 | 57,820 G | - | - | 254,000 | 14.718,920 |
| 24.03.2025 | 08:55:11.815 | 57,950 BZ | 125 | 7.243,750 | 254,000 | 14.718,920 |
| 24.03.2025 | 08:53:15.648 | 57,950 BZ | 125 | 7.243,750 | 129,000 | 7.475,170 |
| 24.03.2025 | 08:01:21.160 | 57,860 BZ | 2 | 115,720 | 4,000 | 231,420 |
| 24.03.2025 | 08:00:02.500 | 57,850 BZ | 2 | 115,700 | 2,000 | 115,700 |
| 21.03.2025 | 16:53:40.252 | 56,370 G | - | - | 470,000 | 26.486,690 |
| 21.03.2025 | 16:53:40.252 | 56,370 G | - | - | 470,000 | 26.486,690 |
| 21.03.2025 | 14:52:59.848 | 56,450 BZ | 50 | 2.822,500 | 470,000 | 26.486,690 |
| 21.03.2025 | 14:51:42.324 | 56,470 BZ | 50 | 2.823,500 | 420,000 | 23.664,190 |
| 21.03.2025 | 12:02:13.279 | 56,320 BZ | 174 | 9.799,680 | 370,000 | 20.840,690 |
| 21.03.2025 | 12:01:22.436 | 56,330 BZ | 174 | 9.801,420 | 196,000 | 11.041,010 |
| 21.03.2025 | 10:52:55.237 | 56,210 G | - | - | 22,000 | 1.239,590 |
| 21.03.2025 | 10:03:54.969 | 56,340 BZ | 11 | 619,740 | 22,000 | 1.239,590 |
| 21.03.2025 | 09:52:27.552 | 56,350 BZ | 11 | 619,850 | 11,000 | 619,850 |
| 20.03.2025 | 16:28:58.738 | 57,180 G | - | - | 20,000 | 1.138,400 |
| 20.03.2025 | 16:28:58.738 | 57,180 G | - | - | 20,000 | 1.138,400 |
| 20.03.2025 | 10:52:54.864 | 56,550 G | - | - | 20,000 | 1.138,400 |
| 20.03.2025 | 10:11:10.431 | 56,920 BZ | 10 | 569,200 | 20,000 | 1.138,400 |
| 20.03.2025 | 10:11:06.132 | 56,920 BZ | 10 | 569,200 | 10,000 | 569,200 |
| 19.03.2025 | 17:28:27.001 | 56,020 G | - | - | 451,000 | 25.228,510 |
| 19.03.2025 | 17:28:27.001 | 56,020 G | - | - | 451,000 | 25.228,510 |
| 19.03.2025 | 16:34:29.400 | 56,170 BZ | 90 | 5.055,300 | 451,000 | 25.228,510 |
| 19.03.2025 | 16:34:25.244 | 56,190 BZ | 90 | 5.057,100 | 361,000 | 20.173,210 |
| 19.03.2025 | 15:45:27.628 | 56,080 BZ | 55 | 3.084,400 | 271,000 | 15.116,110 |
| 19.03.2025 | 15:45:16.281 | 56,090 BZ | 55 | 3.084,950 | 216,000 | 12.031,710 |
| 19.03.2025 | 10:57:37.775 | 55,580 G | - | - | 161,000 | 8.946,760 |
| 19.03.2025 | 09:36:55.728 | 55,760 BZ | 38 | 2.118,880 | 161,000 | 8.946,760 |
| 19.03.2025 | 09:36:30.645 | 55,760 BZ | 38 | 2.118,880 | 123,000 | 6.827,880 |
| 18.03.2025 | 17:51:21.047 | 55,000 BZ | 674 | 37.070,000 | 1.488,000 | 82.533,990 |
| 18.03.2025 | 17:51:21.047 | 55,000 BZ | 674 | 37.070,000 | 1.488,000 | 82.533,990 |
| 18.03.2025 | 16:57:10.972 | 55,140 G | - | - | 814,000 | 45.463,990 |
| 18.03.2025 | 14:50:04.011 | 55,720 BZ | 50 | 2.786,000 | 814,000 | 45.463,990 |
| 18.03.2025 | 14:49:58.782 | 55,730 BZ | 50 | 2.786,500 | 764,000 | 42.677,990 |
| 18.03.2025 | 14:48:20.257 | 55,640 BZ | 250 | 13.910,000 | 714,000 | 39.891,490 |
| 18.03.2025 | 14:48:08.702 | 55,660 BZ | 250 | 13.915,000 | 464,000 | 25.981,490 |
| 18.03.2025 | 13:16:28.655 | 56,370 BZ | 100 | 5.637,000 | 214,000 | 12.066,490 |
| 18.03.2025 | 13:14:00.119 | 56,380 BZ | 100 | 5.638,000 | 114,000 | 6.429,490 |
| 18.03.2025 | 10:54:08.544 | 56,260 G | - | - | 14,000 | 791,490 |
| 18.03.2025 | 10:39:36.207 | 56,530 BZ | 7 | 395,710 | 14,000 | 791,490 |
| 18.03.2025 | 10:39:32.501 | 56,540 BZ | 7 | 395,780 | 7,000 | 395,780 |
| 17.03.2025 | 17:15:56.746 | 56,240 G | - | - | 460,000 | 26.121,060 |
| 17.03.2025 | 17:15:56.746 | 56,240 G | - | - | 460,000 | 26.121,060 |
| 17.03.2025 | 15:38:53.539 | 56,650 BZ | 26 | 1.472,900 | 460,000 | 26.121,060 |
| 17.03.2025 | 15:38:44.748 | 56,630 BZ | 26 | 1.472,380 | 434,000 | 24.648,160 |
| 17.03.2025 | 13:10:36.630 | 56,910 BZ | 10 | 569,100 | 408,000 | 23.175,780 |
| 17.03.2025 | 13:10:32.811 | 56,920 BZ | 10 | 569,200 | 398,000 | 22.606,680 |
| 17.03.2025 | 12:34:29.236 | 56,690 BZ | 40 | 2.267,600 | 388,000 | 22.037,480 |
| 17.03.2025 | 12:32:43.621 | 56,720 BZ | 40 | 2.268,800 | 348,000 | 19.769,880 |
