GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18:59:57.053 | 66,460 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 18:59:57.053 | 66,460 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 17:09:04.848 | 65,870 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 14:54:30.799 | 66,230 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 10:35:50.929 | 66,450 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 08:54:02.130 | 65,730 G | - | - | 245,000 | 16.092,350 |
| 06.02.2026 | 08:35:19.898 | 65,760 BZ | 100 | 6.576,000 | 245,000 | 16.092,350 |
| 06.02.2026 | 08:07:52.213 | 65,630 BZ | 145 | 9.516,350 | 145,000 | 9.516,350 |
| 05.02.2026 | 19:24:45.410 | 67,430 G | - | - | 221,000 | 14.809,250 |
| 05.02.2026 | 19:24:45.410 | 67,430 G | - | - | 221,000 | 14.809,250 |
| 05.02.2026 | 17:34:03.619 | 67,600 G | - | - | 221,000 | 14.809,250 |
| 05.02.2026 | 17:14:38.789 | 66,970 BZ | 90 | 6.027,300 | 221,000 | 14.809,250 |
| 05.02.2026 | 16:34:32.364 | 66,810 BZ | 51 | 3.407,310 | 131,000 | 8.781,950 |
| 05.02.2026 | 16:34:19.848 | 66,820 BZ | 51 | 3.407,820 | 80,000 | 5.374,640 |
| 05.02.2026 | 14:55:01.877 | 67,310 G | - | - | 29,000 | 1.966,820 |
| 05.02.2026 | 13:43:06.360 | 67,620 BZ | 21 | 1.420,020 | 29,000 | 1.966,820 |
| 05.02.2026 | 12:08:54.310 | 68,350 BZ | 8 | 546,800 | 8,000 | 546,800 |
| 05.02.2026 | 10:37:47.228 | 68,320 G | - | - | - | - |
| 05.02.2026 | 08:51:53.380 | 68,260 G | - | - | - | - |
| 04.02.2026 | 19:19:56.451 | 68,600 G | - | - | 223,000 | 15.473,060 |
| 04.02.2026 | 19:19:56.451 | 68,600 G | - | - | 223,000 | 15.473,060 |
| 04.02.2026 | 18:09:31.590 | 68,900 BZ | 51 | 3.513,900 | 223,000 | 15.473,060 |
| 04.02.2026 | 14:54:48.872 | 69,210 G | - | - | 172,000 | 11.959,160 |
| 04.02.2026 | 10:38:00.982 | 69,230 G | - | - | 172,000 | 11.959,160 |
| 04.02.2026 | 09:52:35.571 | 69,530 BZ | 86 | 5.979,580 | 172,000 | 11.959,160 |
| 04.02.2026 | 09:52:20.753 | 69,530 BZ | 86 | 5.979,580 | 86,000 | 5.979,580 |
| 04.02.2026 | 08:52:11.111 | 69,420 G | - | - | - | - |
| 03.02.2026 | 19:20:23.832 | 69,200 G | - | - | 134,000 | 9.458,990 |
| 03.02.2026 | 19:20:23.832 | 69,200 G | - | - | 134,000 | 9.458,990 |
| 03.02.2026 | 17:28:01.874 | 69,500 G | - | - | 134,000 | 9.458,990 |
| 03.02.2026 | 15:46:04.203 | 70,440 BZ | 1 | 70,440 | 133,000 | 9.388,450 |
| 03.02.2026 | 15:36:32.647 | 70,330 BZ | 1 | 70,330 | 132,000 | 9.318,010 |
| 03.02.2026 | 15:36:23.022 | 70,330 BZ | 1 | 70,330 | 131,000 | 9.247,680 |
| 03.02.2026 | 14:56:02.855 | 70,470 G | - | - | 130,000 | 9.177,350 |
| 03.02.2026 | 10:43:25.584 | 70,620 G | - | - | 130,000 | 9.177,350 |
| 03.02.2026 | 08:53:39.069 | 70,630 G | - | - | 130,000 | 9.177,350 |
| 03.02.2026 | 08:00:14.745 | 70,600 BZ | 65 | 4.589,000 | 130,000 | 9.177,350 |
| 03.02.2026 | 08:00:01.438 | 70,590 BZ | 65 | 4.588,350 | 65,000 | 4.588,350 |
| 02.02.2026 | 19:30:49.506 | 70,400 BZ | 25 | 1.760,000 | 199,000 | 13.726,300 |
| 02.02.2026 | 19:30:49.506 | 70,400 BZ | 25 | 1.760,000 | 199,000 | 13.726,300 |
| 02.02.2026 | 19:20:11.963 | 70,420 G | - | - | 174,000 | 11.966,300 |
| 02.02.2026 | 17:29:41.708 | 70,240 G | - | - | 174,000 | 11.966,300 |
| 02.02.2026 | 15:48:18.960 | 69,760 BZ | 1 | 69,760 | 174,000 | 11.966,300 |
| 02.02.2026 | 15:47:44.092 | 69,730 BZ | 1 | 69,730 | 173,000 | 11.896,540 |
| 02.02.2026 | 15:37:38.367 | 69,850 BZ | 49 | 3.422,650 | 172,000 | 11.826,810 |
| 02.02.2026 | 14:55:08.597 | 69,150 G | - | - | 123,000 | 8.404,160 |
| 02.02.2026 | 12:07:43.153 | 69,000 BZ | 21 | 1.449,000 | 123,000 | 8.404,160 |
| 02.02.2026 | 10:37:09.300 | 68,950 G | - | - | 102,000 | 6.955,160 |
| 02.02.2026 | 08:47:56.235 | 68,230 G | - | - | 102,000 | 6.955,160 |
| 02.02.2026 | 08:08:33.131 | 68,100 BZ | 70 | 4.767,000 | 102,000 | 6.955,160 |
| 02.02.2026 | 08:04:15.470 | 68,400 BZ | 16 | 1.094,400 | 32,000 | 2.188,160 |
| 02.02.2026 | 08:00:25.098 | 68,360 BZ | 16 | 1.093,760 | 16,000 | 1.093,760 |
| 30.01.2026 | 19:44:34.981 | 69,230 G | - | - | 165,000 | 11.357,700 |
| 30.01.2026 | 19:44:34.981 | 69,230 G | - | - | 165,000 | 11.357,700 |
| 30.01.2026 | 17:30:21.805 | 69,340 G | - | - | 165,000 | 11.357,700 |
| 30.01.2026 | 14:56:26.730 | 69,190 G | - | - | 165,000 | 11.357,700 |
| 30.01.2026 | 11:23:13.398 | 68,860 BZ | 25 | 1.721,500 | 165,000 | 11.357,700 |
| 30.01.2026 | 10:42:05.169 | 68,840 G | - | - | 140,000 | 9.636,200 |
| 30.01.2026 | 09:33:25.763 | 68,820 BZ | 70 | 4.817,400 | 140,000 | 9.636,200 |
| 30.01.2026 | 09:33:21.826 | 68,840 BZ | 70 | 4.818,800 | 70,000 | 4.818,800 |
| 30.01.2026 | 09:32:18.624 | 68,830 G | - | - | - | - |
| 30.01.2026 | 08:54:52.103 | 68,810 G | - | - | - | - |
| 29.01.2026 | 19:19:51.349 | 68,740 G | - | - | 415,000 | 28.376,400 |
| 29.01.2026 | 19:19:51.349 | 68,740 G | - | - | 415,000 | 28.376,400 |
| 29.01.2026 | 19:12:29.249 | 68,780 G | - | - | 415,000 | 28.376,400 |
| 29.01.2026 | 17:58:30.563 | 68,280 BZ | 35 | 2.389,800 | 415,000 | 28.376,400 |
| 29.01.2026 | 17:31:56.465 | 68,160 BZ | 140 | 9.542,400 | 380,000 | 25.986,600 |
| 29.01.2026 | 17:31:52.411 | 68,180 BZ | 140 | 9.545,200 | 240,000 | 16.444,200 |
| 29.01.2026 | 16:57:51.823 | 68,110 G | - | - | 100,000 | 6.899,000 |
| 29.01.2026 | 15:39:33.708 | 68,980 BZ | 50 | 3.449,000 | 100,000 | 6.899,000 |
| 29.01.2026 | 15:39:27.040 | 69,000 BZ | 50 | 3.450,000 | 50,000 | 3.450,000 |
| 29.01.2026 | 14:57:31.685 | 69,960 G | - | - | - | - |
| 29.01.2026 | 10:53:13.149 | 69,850 G | - | - | - | - |
| 29.01.2026 | 10:41:43.191 | 69,820 G | - | - | - | - |
| 29.01.2026 | 08:57:39.524 | 69,890 G | - | - | - | - |
| 28.01.2026 | 19:21:59.391 | 69,420 G | - | - | 300,000 | 20.958,000 |
| 28.01.2026 | 19:21:59.391 | 69,420 G | - | - | 300,000 | 20.958,000 |
| 28.01.2026 | 17:29:22.099 | 69,430 G | - | - | 300,000 | 20.958,000 |
| 28.01.2026 | 15:55:23.769 | 69,860 BZ | 300 | 20.958,000 | 300,000 | 20.958,000 |
| 28.01.2026 | 14:59:06.635 | 69,640 G | - | - | - | - |
| 28.01.2026 | 10:44:37.145 | 69,480 G | - | - | - | - |
| 28.01.2026 | 08:57:03.950 | 69,720 G | - | - | - | - |
| 27.01.2026 | 19:20:10.757 | 69,490 G | - | - | 266,000 | 18.612,450 |
| 27.01.2026 | 19:20:10.757 | 69,490 G | - | - | 266,000 | 18.612,450 |
| 27.01.2026 | 17:29:30.661 | 69,500 G | - | - | 266,000 | 18.612,450 |
| 27.01.2026 | 14:59:47.287 | 69,530 G | - | - | 266,000 | 18.612,450 |
| 27.01.2026 | 10:44:09.876 | 69,680 G | - | - | 266,000 | 18.612,450 |
| 27.01.2026 | 10:17:58.942 | 69,970 BZ | 43 | 3.008,710 | 266,000 | 18.612,450 |
| 27.01.2026 | 10:17:37.207 | 69,980 BZ | 43 | 3.009,140 | 223,000 | 15.603,740 |
| 27.01.2026 | 08:57:51.207 | 69,710 G | - | - | 180,000 | 12.594,600 |
| 27.01.2026 | 08:00:11.498 | 69,970 BZ | 180 | 12.594,600 | 180,000 | 12.594,600 |
| 26.01.2026 | 19:21:25.102 | 69,370 G | - | - | 115,000 | 7.853,580 |
| 26.01.2026 | 19:21:25.102 | 69,370 G | - | - | 115,000 | 7.853,580 |
| 26.01.2026 | 17:27:07.961 | 69,310 G | - | - | 115,000 | 7.853,580 |
| 26.01.2026 | 14:58:05.169 | 68,580 G | - | - | 115,000 | 7.853,580 |
| 26.01.2026 | 12:22:30.319 | 68,280 BZ | 109 | 7.442,520 | 115,000 | 7.853,580 |
| 26.01.2026 | 10:44:39.633 | 68,180 G | - | - | 6,000 | 411,060 |
| 26.01.2026 | 08:58:15.630 | 68,370 G | - | - | 6,000 | 411,060 |
| 26.01.2026 | 08:00:16.248 | 68,500 BZ | 3 | 205,500 | 6,000 | 411,060 |
| 26.01.2026 | 08:00:01.717 | 68,520 BZ | 3 | 205,560 | 3,000 | 205,560 |