GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17:37:14.907 | 65,790 G | - | - | 579,000 | 37.106,490 |
| 20.12.2024 | 17:37:14.907 | 65,790 G | - | - | 579,000 | 37.106,490 |
| 20.12.2024 | 15:05:31.554 | 64,470 BZ | 50 | 3.223,500 | 579,000 | 37.106,490 |
| 20.12.2024 | 13:39:34.490 | 64,040 BZ | 10 | 640,400 | 529,000 | 33.882,990 |
| 20.12.2024 | 13:24:14.893 | 63,910 BZ | 19 | 1.214,290 | 519,000 | 33.242,590 |
| 20.12.2024 | 13:21:37.870 | 63,970 BZ | 230 | 14.713,100 | 500,000 | 32.028,300 |
| 20.12.2024 | 13:16:50.346 | 64,010 BZ | 20 | 1.280,200 | 270,000 | 17.315,200 |
| 20.12.2024 | 12:46:39.384 | 64,140 BZ | 250 | 16.035,000 | 250,000 | 16.035,000 |
| 20.12.2024 | 10:54:13.245 | 64,390 G | - | - | - | - |
| 19.12.2024 | 19:07:49.256 | 65,950 BZ | 39 | 2.572,050 | 555,000 | 36.424,250 |
| 19.12.2024 | 19:07:49.256 | 65,950 BZ | 39 | 2.572,050 | 555,000 | 36.424,250 |
| 19.12.2024 | 17:02:54.476 | 65,890 G | - | - | 516,000 | 33.852,200 |
| 19.12.2024 | 10:51:05.402 | 65,280 G | - | - | 516,000 | 33.852,200 |
| 19.12.2024 | 10:34:43.726 | 65,450 BZ | 16 | 1.047,200 | 516,000 | 33.852,200 |
| 19.12.2024 | 08:00:05.261 | 65,610 BZ | 500 | 32.805,000 | 500,000 | 32.805,000 |
| 18.12.2024 | 17:51:37.243 | 66,910 G | - | - | - | - |
| 18.12.2024 | 17:51:37.243 | 66,910 G | - | - | - | - |
| 18.12.2024 | 11:03:58.773 | 66,900 G | - | - | - | - |
| 17.12.2024 | 18:20:12.206 | 66,840 G | - | - | 340,000 | 22.784,200 |
| 17.12.2024 | 18:20:12.206 | 66,840 G | - | - | 340,000 | 22.784,200 |
| 17.12.2024 | 13:55:57.276 | 66,990 BZ | 150 | 10.048,500 | 340,000 | 22.784,200 |
| 17.12.2024 | 12:51:44.547 | 67,070 BZ | 80 | 5.365,600 | 190,000 | 12.735,700 |
| 17.12.2024 | 11:09:31.067 | 66,890 G | - | - | 110,000 | 7.370,100 |
| 17.12.2024 | 09:35:48.442 | 67,030 BZ | 100 | 6.703,000 | 110,000 | 7.370,100 |
| 17.12.2024 | 08:00:04.663 | 66,710 BZ | 10 | 667,100 | 10,000 | 667,100 |
| 16.12.2024 | 17:24:30.853 | 66,610 G | - | - | 30,000 | 1.990,970 |
| 16.12.2024 | 17:24:30.853 | 66,610 G | - | - | 30,000 | 1.990,970 |
| 16.12.2024 | 15:48:20.975 | 66,390 BZ | 1 | 66,390 | 30,000 | 1.990,970 |
| 16.12.2024 | 15:38:18.416 | 66,700 BZ | 13 | 867,100 | 29,000 | 1.924,580 |
| 16.12.2024 | 12:04:56.277 | 66,320 BZ | 3 | 198,960 | 16,000 | 1.057,480 |
| 16.12.2024 | 11:03:13.215 | 66,230 BZ | 5 | 331,150 | 13,000 | 858,520 |
| 16.12.2024 | 10:41:46.706 | 66,050 G | - | - | 8,000 | 527,370 |
| 16.12.2024 | 08:56:11.387 | 65,910 BZ | 5 | 329,550 | 8,000 | 527,370 |
| 16.12.2024 | 08:00:05.867 | 65,940 BZ | 3 | 197,820 | 3,000 | 197,820 |
| 13.12.2024 | 17:52:22.832 | 65,660 G | - | - | 100,000 | 6.650,500 |
| 13.12.2024 | 17:52:22.832 | 65,660 G | - | - | 100,000 | 6.650,500 |
| 13.12.2024 | 15:50:46.736 | 66,580 BZ | 50 | 3.329,000 | 100,000 | 6.650,500 |
| 13.12.2024 | 11:07:52.195 | 66,430 BZ | 50 | 3.321,500 | 50,000 | 3.321,500 |
| 13.12.2024 | 11:02:50.756 | 66,170 G | - | - | - | - |
| 12.12.2024 | 18:50:46.827 | 66,690 G | - | - | 874,000 | 58.418,150 |
| 12.12.2024 | 18:50:46.827 | 66,690 G | - | - | 874,000 | 58.418,150 |
| 12.12.2024 | 17:36:17.225 | 66,840 BZ | 150 | 10.026,000 | 874,000 | 58.418,150 |
| 12.12.2024 | 16:48:48.830 | 67,000 BZ | 249 | 16.683,000 | 724,000 | 48.392,150 |
| 12.12.2024 | 16:38:07.199 | 66,990 G | - | - | 475,000 | 31.709,150 |
| 12.12.2024 | 11:01:48.804 | 66,460 G | - | - | 475,000 | 31.709,150 |
| 12.12.2024 | 10:49:04.155 | 66,490 BZ | 5 | 332,450 | 475,000 | 31.709,150 |
| 12.12.2024 | 09:58:13.335 | 66,810 BZ | 70 | 4.676,700 | 470,000 | 31.376,700 |
| 12.12.2024 | 08:00:04.519 | 66,750 BZ | 400 | 26.700,000 | 400,000 | 26.700,000 |
| 11.12.2024 | 17:07:38.914 | 66,670 G | - | - | 94,000 | 6.155,120 |
| 11.12.2024 | 17:07:38.914 | 66,670 G | - | - | 94,000 | 6.155,120 |
| 11.12.2024 | 11:00:13.853 | 65,240 G | - | - | 94,000 | 6.155,120 |
| 11.12.2024 | 09:26:27.763 | 65,480 BZ | 94 | 6.155,120 | 94,000 | 6.155,120 |
| 10.12.2024 | 17:52:35.066 | 65,060 G | - | - | 393,000 | 25.504,050 |
| 10.12.2024 | 17:52:35.066 | 65,060 G | - | - | 393,000 | 25.504,050 |
| 10.12.2024 | 15:49:32.816 | 65,500 BZ | 50 | 3.275,000 | 393,000 | 25.504,050 |
| 10.12.2024 | 15:33:21.166 | 65,000 BZ | 44 | 2.860,000 | 343,000 | 22.229,050 |
| 10.12.2024 | 15:33:17.173 | 65,000 BZ | 44 | 2.860,000 | 299,000 | 19.369,050 |
| 10.12.2024 | 14:46:18.602 | 64,750 BZ | 200 | 12.950,000 | 255,000 | 16.509,050 |
| 10.12.2024 | 11:58:01.708 | 64,710 BZ | 55 | 3.559,050 | 55,000 | 3.559,050 |
| 10.12.2024 | 11:14:57.157 | 64,340 G | - | - | - | - |
| 09.12.2024 | 17:27:11.279 | 64,050 G | - | - | 67,000 | 4.295,960 |
| 09.12.2024 | 17:27:11.279 | 64,050 G | - | - | 67,000 | 4.295,960 |
| 09.12.2024 | 15:38:19.895 | 64,090 BZ | 16 | 1.025,440 | 67,000 | 4.295,960 |
| 09.12.2024 | 14:22:04.181 | 64,130 BZ | 50 | 3.206,500 | 51,000 | 3.270,520 |
| 09.12.2024 | 10:58:03.166 | 63,890 G | - | - | 1,000 | 64,020 |
| 09.12.2024 | 08:10:58.514 | 64,020 BZ | 1 | 64,020 | 1,000 | 64,020 |
| 06.12.2024 | 18:20:43.957 | 64,170 BZ | 10 | 641,700 | 22,000 | 1.398,360 |
| 06.12.2024 | 18:20:43.957 | 64,170 BZ | 10 | 641,700 | 22,000 | 1.398,360 |
| 06.12.2024 | 18:20:43.957 | 64,170 BZ | 10 | 641,700 | 22,000 | 1.398,360 |
| 06.12.2024 | 18:20:43.957 | 64,170 BZ | 10 | 641,700 | 22,000 | 1.398,360 |
| 06.12.2024 | 17:32:40.361 | 64,030 G | - | - | 12,000 | 756,660 |
| 06.12.2024 | 17:32:40.361 | 64,030 G | - | - | 12,000 | 756,660 |
| 06.12.2024 | 15:46:17.172 | 63,560 BZ | 1 | 63,560 | 12,000 | 756,660 |
| 06.12.2024 | 15:46:17.172 | 63,560 BZ | 1 | 63,560 | 12,000 | 756,660 |
| 06.12.2024 | 15:36:39.410 | 63,200 BZ | 1 | 63,200 | 11,000 | 693,100 |
| 06.12.2024 | 15:36:39.410 | 63,200 BZ | 1 | 63,200 | 11,000 | 693,100 |
| 06.12.2024 | 11:07:52.013 | 62,940 G | - | - | 10,000 | 629,900 |
| 06.12.2024 | 11:07:52.013 | 62,940 G | - | - | 10,000 | 629,900 |
| 06.12.2024 | 10:10:46.356 | 62,990 BZ | 10 | 629,900 | 10,000 | 629,900 |
| 06.12.2024 | 10:10:46.356 | 62,990 BZ | 10 | 629,900 | 10,000 | 629,900 |
| 05.12.2024 | 17:41:56.271 | 63,070 BZ | 600 | 37.842,000 | 609,000 | 38.411,290 |
| 05.12.2024 | 17:41:56.271 | 63,070 BZ | 600 | 37.842,000 | 609,000 | 38.411,290 |
| 05.12.2024 | 17:11:57.756 | 62,970 G | - | - | 9,000 | 569,290 |
| 05.12.2024 | 16:09:48.889 | 63,050 BZ | 5 | 315,250 | 9,000 | 569,290 |
| 05.12.2024 | 12:28:35.106 | 63,240 G | - | - | 4,000 | 254,040 |
| 05.12.2024 | 12:08:13.444 | 63,510 BZ | 4 | 254,040 | 4,000 | 254,040 |
| 05.12.2024 | 11:09:34.420 | 63,240 G | - | - | - | - |
| 04.12.2024 | 17:58:30.895 | 63,080 G | - | - | 490,000 | 31.003,700 |
| 04.12.2024 | 17:58:30.895 | 63,080 G | - | - | 490,000 | 31.003,700 |
| 04.12.2024 | 16:46:19.176 | 63,280 BZ | 340 | 21.515,200 | 490,000 | 31.003,700 |
| 04.12.2024 | 13:01:26.591 | 63,240 BZ | 100 | 6.324,000 | 150,000 | 9.488,500 |
| 04.12.2024 | 12:31:33.316 | 63,290 BZ | 50 | 3.164,500 | 50,000 | 3.164,500 |
| 04.12.2024 | 11:19:05.105 | 62,990 G | - | - | - | - |
| 03.12.2024 | 18:14:57.086 | 62,440 BZ | 49 | 3.059,560 | 126,000 | 7.838,050 |
| 03.12.2024 | 18:14:57.086 | 62,440 BZ | 49 | 3.059,560 | 126,000 | 7.838,050 |
| 03.12.2024 | 17:34:49.794 | 62,480 G | - | - | 77,000 | 4.778,490 |
| 03.12.2024 | 16:32:28.378 | 62,310 BZ | 9 | 560,790 | 77,000 | 4.778,490 |
| 03.12.2024 | 15:45:52.091 | 61,950 BZ | 27 | 1.672,650 | 68,000 | 4.217,700 |
| 03.12.2024 | 12:52:20.315 | 62,080 BZ | 40 | 2.483,200 | 41,000 | 2.545,050 |
| 03.12.2024 | 10:59:27.075 | 61,900 G | - | - | 1,000 | 61,850 |
