GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.08.2026 | 15:03:47.912 | 75,270 G | - | - | - | - |
| 13.08.2026 | 10:38:09.130 | 75,310 G | - | - | - | - |
| 13.08.2026 | 08:49:27.284 | 75,050 G | - | - | - | - |
| 12.08.2026 | 18:34:16.575 | 75,020 G | - | - | - | - |
| 12.08.2026 | 18:34:16.575 | 75,020 G | - | - | - | - |
| 12.08.2026 | 15:17:51.320 | 76,030 G | - | - | - | - |
| 12.08.2026 | 15:10:18.393 | 75,960 G | - | - | - | - |
| 12.08.2026 | 10:38:56.509 | 75,970 G | - | - | - | - |
| 12.08.2026 | 08:51:27.795 | 76,130 G | - | - | - | - |
| 11.08.2026 | 18:32:44.168 | 76,560 G | - | - | 60,000 | 4.654,200 |
| 11.08.2026 | 18:32:44.168 | 76,560 G | - | - | 60,000 | 4.654,200 |
| 11.08.2026 | 15:08:30.079 | 77,170 G | - | - | 60,000 | 4.654,200 |
| 11.08.2026 | 10:38:30.739 | 77,160 G | - | - | 60,000 | 4.654,200 |
| 11.08.2026 | 08:51:09.085 | 77,240 G | - | - | 60,000 | 4.654,200 |
| 11.08.2026 | 08:00:14.192 | 77,570 BZ | 30 | 2.327,100 | 60,000 | 4.654,200 |
| 11.08.2026 | 08:00:01.288 | 77,570 BZ | 30 | 2.327,100 | 30,000 | 2.327,100 |
| 10.08.2026 | 18:56:37.577 | 76,900 G | - | - | 25,000 | 1.934,250 |
| 10.08.2026 | 18:56:37.577 | 76,900 G | - | - | 25,000 | 1.934,250 |
| 10.08.2026 | 17:34:27.081 | 77,370 BZ | 25 | 1.934,250 | 25,000 | 1.934,250 |
| 10.08.2026 | 15:25:02.299 | 76,810 G | - | - | - | - |
| 10.08.2026 | 10:44:52.703 | 76,800 G | - | - | - | - |
| 10.08.2026 | 08:50:46.077 | 76,880 G | - | - | - | - |
| 07.08.2026 | 18:57:14.987 | 76,990 G | - | - | 218,000 | 16.783,810 |
| 07.08.2026 | 18:57:14.987 | 76,990 G | - | - | 218,000 | 16.783,810 |
| 07.08.2026 | 15:50:16.866 | 77,290 BZ | 1 | 77,290 | 218,000 | 16.783,810 |
| 07.08.2026 | 15:40:59.738 | 76,930 BZ | 1 | 76,930 | 216,000 | 16.629,330 |
| 07.08.2026 | 15:31:35.275 | 77,080 G | - | - | 204,000 | 15.701,440 |
| 07.08.2026 | 13:30:31.939 | 76,990 BZ | 52 | 4.003,480 | 204,000 | 15.701,440 |
| 07.08.2026 | 13:30:24.588 | 76,980 BZ | 52 | 4.002,960 | 152,000 | 11.697,960 |
| 07.08.2026 | 10:44:13.760 | 76,750 G | - | - | 100,000 | 7.695,000 |
| 07.08.2026 | 08:54:09.460 | 76,950 BZ | 100 | 7.695,000 | 100,000 | 7.695,000 |
| 07.08.2026 | 08:50:27.229 | 76,940 G | - | - | - | - |
| 06.08.2026 | 18:41:37.540 | 76,780 G | - | - | - | - |
| 06.08.2026 | 15:21:58.578 | 76,420 G | - | - | - | - |
| 06.08.2026 | 10:39:08.066 | 76,730 G | - | - | - | - |
| 06.08.2026 | 08:51:00.138 | 76,600 G | - | - | - | - |
| 05.08.2026 | 18:37:11.512 | 76,430 G | - | - | 78,000 | 6.068,530 |
| 05.08.2026 | 18:37:11.512 | 76,430 G | - | - | 78,000 | 6.068,530 |
| 05.08.2026 | 17:03:10.733 | 77,760 BZ | 70 | 5.443,200 | 78,000 | 6.068,530 |
| 05.08.2026 | 15:46:08.124 | 77,930 BZ | 1 | 77,930 | 5,000 | 391,710 |
| 05.08.2026 | 15:02:52.387 | 78,380 G | - | - | 4,000 | 313,780 |
| 05.08.2026 | 12:08:05.815 | 78,440 BZ | 2 | 156,880 | 4,000 | 313,780 |
| 05.08.2026 | 12:07:58.454 | 78,450 BZ | 2 | 156,900 | 2,000 | 156,900 |
| 05.08.2026 | 10:39:17.236 | 78,010 G | - | - | - | - |
| 05.08.2026 | 08:45:52.396 | 77,800 G | - | - | - | - |
| 04.08.2026 | 19:53:20.502 | 78,000 G | - | - | 108,000 | 8.377,600 |
| 04.08.2026 | 19:53:20.502 | 78,000 G | - | - | 108,000 | 8.377,600 |
| 04.08.2026 | 18:09:01.738 | 77,540 G | - | - | 108,000 | 8.377,600 |
| 04.08.2026 | 16:18:27.437 | 77,700 BZ | 8 | 621,600 | 108,000 | 8.377,600 |
| 04.08.2026 | 14:59:33.762 | 76,250 G | - | - | 100,000 | 7.756,000 |
| 04.08.2026 | 10:48:04.740 | 76,880 G | - | - | 100,000 | 7.756,000 |
| 04.08.2026 | 09:00:36.228 | 77,560 BZ | 100 | 7.756,000 | 100,000 | 7.756,000 |
| 04.08.2026 | 08:49:31.592 | 77,280 G | - | - | - | - |
| 03.08.2026 | 19:23:40.304 | 78,020 G | - | - | 85,000 | 6.535,860 |
| 03.08.2026 | 19:23:40.304 | 78,020 G | - | - | 85,000 | 6.535,860 |
| 03.08.2026 | 17:23:46.683 | 77,640 BZ | 4 | 310,560 | 85,000 | 6.535,860 |
| 03.08.2026 | 15:48:26.122 | 77,680 BZ | 1 | 77,680 | 81,000 | 6.225,300 |
| 03.08.2026 | 15:39:18.586 | 77,600 BZ | 21 | 1.629,600 | 80,000 | 6.147,620 |
| 03.08.2026 | 15:35:41.114 | 77,250 G | - | - | 38,000 | 2.888,000 |
| 03.08.2026 | 12:10:07.055 | 76,020 BZ | 19 | 1.444,380 | 38,000 | 2.888,000 |
| 03.08.2026 | 12:09:16.070 | 75,980 BZ | 19 | 1.443,620 | 19,000 | 1.443,620 |
| 03.08.2026 | 10:43:08.288 | 75,460 G | - | - | - | - |
| 03.08.2026 | 08:44:22.507 | 75,440 G | - | - | - | - |
| 31.07.2026 | 18:26:53.167 | 74,100 G | - | - | 1.567,000 | 114.539,140 |
| 31.07.2026 | 18:26:53.167 | 74,100 G | - | - | 1.567,000 | 114.539,140 |
| 31.07.2026 | 15:01:33.063 | 72,890 G | - | - | 1.567,000 | 114.539,140 |
| 31.07.2026 | 14:19:14.901 | 73,040 BZ | 150 | 10.956,000 | 1.567,000 | 114.539,140 |
| 31.07.2026 | 12:16:24.914 | 73,480 BZ | 49 | 3.600,520 | 1.417,000 | 103.583,140 |
| 31.07.2026 | 11:36:41.142 | 73,090 BZ | 1.350 | 98.671,500 | 1.368,000 | 99.982,620 |
| 31.07.2026 | 08:52:23.632 | 72,760 BZ | 9 | 654,840 | 18,000 | 1.311,120 |
| 31.07.2026 | 08:43:28.777 | 72,780 G | - | - | 9,000 | 656,280 |
| 31.07.2026 | 08:00:03.276 | 72,920 BZ | 9 | 656,280 | 9,000 | 656,280 |
| 30.07.2026 | 19:23:05.946 | 72,400 G | - | - | 15,000 | 1.078,200 |
| 30.07.2026 | 19:23:05.946 | 72,400 G | - | - | 15,000 | 1.078,200 |
| 30.07.2026 | 15:22:25.421 | 71,880 BZ | 15 | 1.078,200 | 15,000 | 1.078,200 |
| 30.07.2026 | 11:51:17.587 | 71,980 G | - | - | - | - |
| 30.07.2026 | 08:52:18.139 | 71,770 G | - | - | - | - |
| 29.07.2026 | 19:21:29.351 | 72,820 G | - | - | 28,000 | 2.037,140 |
| 29.07.2026 | 19:21:29.351 | 72,820 G | - | - | 28,000 | 2.037,140 |
| 29.07.2026 | 16:27:56.826 | 71,980 G | - | - | 28,000 | 2.037,140 |
| 29.07.2026 | 14:55:50.264 | 72,750 BZ | 14 | 1.018,500 | 28,000 | 2.037,140 |
| 29.07.2026 | 14:55:44.693 | 72,760 BZ | 14 | 1.018,640 | 14,000 | 1.018,640 |
| 29.07.2026 | 11:30:36.533 | 72,440 G | - | - | - | - |
| 29.07.2026 | 08:56:47.463 | 72,540 G | - | - | - | - |
| 28.07.2026 | 19:20:36.594 | 72,590 G | - | - | 430,000 | 30.989,300 |
| 28.07.2026 | 19:20:36.594 | 72,590 G | - | - | 430,000 | 30.989,300 |
| 28.07.2026 | 16:26:36.354 | 72,200 G | - | - | 430,000 | 30.989,300 |
| 28.07.2026 | 11:25:23.823 | 72,310 G | - | - | 430,000 | 30.989,300 |
| 28.07.2026 | 11:13:46.005 | 72,550 BZ | 50 | 3.627,500 | 430,000 | 30.989,300 |
| 28.07.2026 | 08:49:32.977 | 71,970 G | - | - | 380,000 | 27.361,800 |
| 28.07.2026 | 08:46:58.569 | 71,990 BZ | 300 | 21.597,000 | 380,000 | 27.361,800 |
| 28.07.2026 | 08:00:24.161 | 72,160 BZ | 30 | 2.164,800 | 80,000 | 5.764,800 |
| 28.07.2026 | 08:00:13.606 | 72,000 BZ | 50 | 3.600,000 | 50,000 | 3.600,000 |
| 27.07.2026 | 19:29:14.413 | 72,040 G | - | - | 83,000 | 5.987,580 |
| 27.07.2026 | 19:29:14.413 | 72,040 G | - | - | 83,000 | 5.987,580 |
| 27.07.2026 | 17:38:45.098 | 72,300 G | - | - | 83,000 | 5.987,580 |
| 27.07.2026 | 17:17:17.494 | 72,780 BZ | 15 | 1.091,700 | 83,000 | 5.987,580 |
| 27.07.2026 | 14:20:19.778 | 71,850 G | - | - | 68,000 | 4.895,880 |
| 27.07.2026 | 11:10:09.997 | 72,070 BZ | 14 | 1.008,980 | 68,000 | 4.895,880 |
| 27.07.2026 | 11:09:19.586 | 72,050 BZ | 14 | 1.008,700 | 54,000 | 3.886,900 |