GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.09.2026 | 18:29:19.955 | 80,500 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 15:00:44.688 | 79,690 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 10:35:03.170 | 79,390 G | - | - | 4,000 | 319,800 |
| 24.09.2026 | 09:02:14.120 | 79,940 BZ | 2 | 159,880 | 4,000 | 319,800 |
| 24.09.2026 | 09:01:34.866 | 79,960 BZ | 2 | 159,920 | 2,000 | 159,920 |
| 24.09.2026 | 08:50:30.553 | 79,670 G | - | - | - | - |
| 23.09.2026 | 19:29:37.787 | 80,230 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 19:29:37.787 | 80,230 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 17:45:44.384 | 80,480 G | - | - | 108,000 | 8.793,210 |
| 23.09.2026 | 15:38:26.747 | 81,160 BZ | 10 | 811,600 | 108,000 | 8.793,210 |
| 23.09.2026 | 14:50:42.655 | 81,020 G | - | - | 98,000 | 7.981,610 |
| 23.09.2026 | 10:36:44.029 | 81,110 G | - | - | 98,000 | 7.981,610 |
| 23.09.2026 | 09:57:18.321 | 81,440 BZ | 49 | 3.990,560 | 98,000 | 7.981,610 |
| 23.09.2026 | 09:57:10.234 | 81,450 BZ | 49 | 3.991,050 | 49,000 | 3.991,050 |
| 23.09.2026 | 08:45:54.291 | 81,030 G | - | - | - | - |
| 22.09.2026 | 19:25:07.497 | 80,790 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 19:25:07.497 | 80,790 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 18:40:51.241 | 80,690 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 15:00:52.575 | 80,950 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 10:36:18.304 | 81,210 G | - | - | 182,000 | 14.816,320 |
| 22.09.2026 | 10:03:22.048 | 81,560 BZ | 122 | 9.950,320 | 182,000 | 14.816,320 |
| 22.09.2026 | 09:11:55.824 | 81,100 BZ | 60 | 4.866,000 | 60,000 | 4.866,000 |
| 22.09.2026 | 08:49:10.226 | 81,090 G | - | - | - | - |
| 21.09.2026 | 18:36:35.768 | 80,400 G | - | - | 150,000 | 11.810,050 |
| 21.09.2026 | 18:36:35.768 | 80,400 G | - | - | 150,000 | 11.810,050 |
| 21.09.2026 | 15:23:40.013 | 78,690 G | - | - | 150,000 | 11.810,050 |
| 21.09.2026 | 14:34:02.852 | 78,790 BZ | 5 | 393,950 | 150,000 | 11.810,050 |
| 21.09.2026 | 14:33:59.569 | 78,780 BZ | 5 | 393,900 | 145,000 | 11.416,100 |
| 21.09.2026 | 10:42:48.464 | 78,910 G | - | - | 140,000 | 11.022,200 |
| 21.09.2026 | 08:44:04.087 | 78,790 G | - | - | 140,000 | 11.022,200 |
| 21.09.2026 | 08:00:02.981 | 78,730 BZ | 140 | 11.022,200 | 140,000 | 11.022,200 |
| 18.09.2026 | 18:57:21.335 | 78,400 G | - | - | 65,000 | 5.123,300 |
| 18.09.2026 | 18:57:21.335 | 78,400 G | - | - | 65,000 | 5.123,300 |
| 18.09.2026 | 15:45:02.824 | 78,820 BZ | 65 | 5.123,300 | 65,000 | 5.123,300 |
| 18.09.2026 | 15:28:58.467 | 79,190 G | - | - | - | - |
| 18.09.2026 | 10:49:31.589 | 78,980 G | - | - | - | - |
| 18.09.2026 | 08:51:36.843 | 78,980 G | - | - | - | - |
| 17.09.2026 | 19:22:40.437 | 78,400 G | - | - | 8,000 | 629,040 |
| 17.09.2026 | 19:22:40.437 | 78,400 G | - | - | 8,000 | 629,040 |
| 17.09.2026 | 18:35:48.346 | 78,630 BZ | 8 | 629,040 | 8,000 | 629,040 |
| 17.09.2026 | 16:32:31.071 | 78,380 G | - | - | - | - |
| 17.09.2026 | 10:54:56.017 | 78,340 G | - | - | - | - |
| 17.09.2026 | 08:46:23.482 | 78,080 G | - | - | - | - |
| 16.09.2026 | 18:53:22.739 | 77,430 G | - | - | 136,000 | 10.541,360 |
| 16.09.2026 | 18:53:22.739 | 77,430 G | - | - | 136,000 | 10.541,360 |
| 16.09.2026 | 15:22:41.565 | 77,500 G | - | - | 136,000 | 10.541,360 |
| 16.09.2026 | 13:58:40.084 | 77,510 BZ | 136 | 10.541,360 | 136,000 | 10.541,360 |
| 16.09.2026 | 10:40:25.646 | 77,230 G | - | - | - | - |
| 16.09.2026 | 08:50:04.683 | 77,370 G | - | - | - | - |
| 15.09.2026 | 17:57:34.076 | 77,500 G | - | - | 185,000 | 14.455,040 |
| 15.09.2026 | 17:57:34.076 | 77,500 G | - | - | 185,000 | 14.455,040 |
| 15.09.2026 | 15:40:44.033 | 78,210 BZ | 21 | 1.642,410 | 185,000 | 14.455,040 |
| 15.09.2026 | 15:38:30.507 | 78,220 BZ | 21 | 1.642,620 | 164,000 | 12.812,630 |
| 15.09.2026 | 12:05:24.928 | 77,890 BZ | 5 | 389,450 | 143,000 | 11.170,010 |
| 15.09.2026 | 11:10:57.944 | 77,500 G | - | - | 138,000 | 10.780,560 |
| 15.09.2026 | 08:52:22.776 | 77,830 G | - | - | 138,000 | 10.780,560 |
| 15.09.2026 | 08:37:44.981 | 78,120 BZ | 138 | 10.780,560 | 138,000 | 10.780,560 |
| 14.09.2026 | 19:11:35.476 | 78,110 BZ | 15 | 1.171,650 | 44,000 | 3.415,320 |
| 14.09.2026 | 19:11:35.476 | 78,110 BZ | 15 | 1.171,650 | 44,000 | 3.415,320 |
| 14.09.2026 | 19:11:27.503 | 78,100 BZ | 15 | 1.171,500 | 29,000 | 2.243,670 |
| 14.09.2026 | 18:58:44.374 | 78,120 G | - | - | 14,000 | 1.072,170 |
| 14.09.2026 | 17:25:57.738 | 77,860 BZ | 1 | 77,860 | 14,000 | 1.072,170 |
| 14.09.2026 | 17:23:54.625 | 77,870 BZ | 1 | 77,870 | 13,000 | 994,310 |
| 14.09.2026 | 10:54:50.324 | 76,370 BZ | 12 | 916,440 | 12,000 | 916,440 |
| 14.09.2026 | 10:54:27.743 | 76,370 G | - | - | - | - |
| 14.09.2026 | 08:50:41.127 | 76,350 G | - | - | - | - |
| 11.09.2026 | 19:28:50.331 | 77,100 G | - | - | 266,000 | 20.174,620 |
| 11.09.2026 | 19:28:50.331 | 77,100 G | - | - | 266,000 | 20.174,620 |
| 11.09.2026 | 17:11:44.898 | 77,060 G | - | - | 266,000 | 20.174,620 |
| 11.09.2026 | 12:29:43.920 | 76,060 G | - | - | 266,000 | 20.174,620 |
| 11.09.2026 | 09:41:18.119 | 75,770 BZ | 67 | 5.076,590 | 266,000 | 20.174,620 |
| 11.09.2026 | 09:41:10.031 | 75,770 BZ | 67 | 5.076,590 | 199,000 | 15.098,030 |
| 11.09.2026 | 08:44:02.987 | 75,600 G | - | - | 132,000 | 10.021,440 |
| 11.09.2026 | 08:09:10.997 | 75,920 BZ | 132 | 10.021,440 | 132,000 | 10.021,440 |
| 10.09.2026 | 19:15:56.577 | 75,650 G | - | - | 134,000 | 10.152,510 |
| 10.09.2026 | 19:15:56.577 | 75,650 G | - | - | 134,000 | 10.152,510 |
| 10.09.2026 | 15:25:54.629 | 74,990 G | - | - | 134,000 | 10.152,510 |
| 10.09.2026 | 13:34:49.225 | 75,760 BZ | 67 | 5.075,920 | 134,000 | 10.152,510 |
| 10.09.2026 | 13:33:17.792 | 75,770 BZ | 67 | 5.076,590 | 67,000 | 5.076,590 |
| 10.09.2026 | 10:44:43.141 | 75,330 G | - | - | - | - |
| 10.09.2026 | 08:54:09.293 | 75,060 G | - | - | - | - |
| 09.09.2026 | 18:30:55.617 | 74,900 G | - | - | - | - |
| 09.09.2026 | 18:30:55.617 | 74,900 G | - | - | - | - |
| 09.09.2026 | 15:02:12.934 | 74,920 G | - | - | - | - |
| 09.09.2026 | 10:40:28.729 | 75,080 G | - | - | - | - |
| 09.09.2026 | 08:47:30.648 | 75,250 G | - | - | - | - |
| 08.09.2026 | 19:00:29.782 | 75,140 G | - | - | 50,000 | 3.758,000 |
| 08.09.2026 | 19:00:29.782 | 75,140 G | - | - | 50,000 | 3.758,000 |
| 08.09.2026 | 15:54:13.281 | 74,880 G | - | - | 50,000 | 3.758,000 |
| 08.09.2026 | 13:05:20.085 | 75,160 BZ | 50 | 3.758,000 | 50,000 | 3.758,000 |
| 08.09.2026 | 10:44:45.455 | 75,170 G | - | - | - | - |
| 08.09.2026 | 08:53:11.896 | 75,250 G | - | - | - | - |
| 07.09.2026 | 18:49:26.464 | 75,470 G | - | - | 313,000 | 23.608,970 |
| 07.09.2026 | 18:49:26.464 | 75,470 G | - | - | 313,000 | 23.608,970 |
| 07.09.2026 | 15:38:31.486 | 75,750 BZ | 11 | 833,250 | 313,000 | 23.608,970 |
| 07.09.2026 | 15:31:35.435 | 75,440 G | - | - | 302,000 | 22.775,720 |
| 07.09.2026 | 13:10:45.027 | 75,390 BZ | 50 | 3.769,500 | 302,000 | 22.775,720 |
| 07.09.2026 | 13:07:13.087 | 75,410 BZ | 50 | 3.770,500 | 252,000 | 19.006,220 |
| 07.09.2026 | 12:07:20.184 | 75,860 BZ | 2 | 151,720 | 202,000 | 15.235,720 |
| 07.09.2026 | 10:39:47.306 | 75,420 G | - | - | 200,000 | 15.084,000 |