GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2026 | 19:20:39.323 | 73,850 G | - | - | 22,000 | 1.621,620 |
| 20.05.2026 | 19:20:39.323 | 73,850 G | - | - | 22,000 | 1.621,620 |
| 20.05.2026 | 17:23:35.259 | 73,770 G | - | - | 22,000 | 1.621,620 |
| 20.05.2026 | 14:59:55.053 | 73,580 G | - | - | 22,000 | 1.621,620 |
| 20.05.2026 | 08:46:55.691 | 73,730 G | - | - | 22,000 | 1.621,620 |
| 20.05.2026 | 08:00:02.840 | 73,710 BZ | 22 | 1.621,620 | 22,000 | 1.621,620 |
| 19.05.2026 | 18:00:54.534 | 73,450 G | - | - | 500,000 | 37.410,000 |
| 19.05.2026 | 18:00:54.534 | 73,450 G | - | - | 500,000 | 37.410,000 |
| 19.05.2026 | 15:09:42.398 | 74,520 G | - | - | 500,000 | 37.410,000 |
| 19.05.2026 | 13:13:01.710 | 74,820 BZ | 500 | 37.410,000 | 500,000 | 37.410,000 |
| 19.05.2026 | 10:37:15.786 | 74,550 G | - | - | - | - |
| 19.05.2026 | 08:56:20.841 | 74,340 G | - | - | - | - |
| 18.05.2026 | 19:23:37.724 | 74,440 G | - | - | - | - |
| 18.05.2026 | 19:23:37.724 | 74,440 G | - | - | - | - |
| 18.05.2026 | 17:29:57.957 | 74,330 G | - | - | - | - |
| 18.05.2026 | 15:04:19.044 | 74,250 G | - | - | - | - |
| 18.05.2026 | 10:42:50.958 | 74,070 G | - | - | - | - |
| 18.05.2026 | 08:43:47.508 | 73,850 G | - | - | - | - |
| 15.05.2026 | 19:20:58.413 | 74,840 G | - | - | 44,000 | 3.258,800 |
| 15.05.2026 | 19:20:58.413 | 74,840 G | - | - | 44,000 | 3.258,800 |
| 15.05.2026 | 17:25:20.621 | 74,810 G | - | - | 44,000 | 3.258,800 |
| 15.05.2026 | 15:38:40.124 | 74,120 BZ | 16 | 1.185,920 | 44,000 | 3.258,800 |
| 15.05.2026 | 15:38:36.551 | 74,130 BZ | 16 | 1.186,080 | 28,000 | 2.072,880 |
| 15.05.2026 | 15:01:32.619 | 73,540 G | - | - | 12,000 | 886,800 |
| 15.05.2026 | 12:07:27.920 | 73,910 BZ | 6 | 443,460 | 12,000 | 886,800 |
| 15.05.2026 | 12:05:51.186 | 73,890 BZ | 6 | 443,340 | 6,000 | 443,340 |
| 15.05.2026 | 10:33:34.136 | 73,380 G | - | - | - | - |
| 15.05.2026 | 08:43:49.749 | 73,700 G | - | - | - | - |
| 14.05.2026 | 19:21:39.072 | 74,210 G | - | - | - | - |
| 14.05.2026 | 19:21:39.072 | 74,210 G | - | - | - | - |
| 14.05.2026 | 17:28:23.088 | 74,360 G | - | - | - | - |
| 14.05.2026 | 14:59:11.713 | 74,130 G | - | - | - | - |
| 14.05.2026 | 10:38:29.111 | 74,060 G | - | - | - | - |
| 14.05.2026 | 08:48:56.779 | 74,040 G | - | - | - | - |
| 13.05.2026 | 19:18:58.743 | 74,080 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 19:18:58.743 | 74,080 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 19:14:04.820 | 74,120 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 17:21:08.094 | 73,280 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 17:13:53.350 | 73,200 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 14:58:25.073 | 72,600 G | - | - | 15,000 | 1.091,250 |
| 13.05.2026 | 12:28:29.172 | 72,750 BZ | 15 | 1.091,250 | 15,000 | 1.091,250 |
| 13.05.2026 | 10:43:18.222 | 72,860 G | - | - | - | - |
| 13.05.2026 | 08:50:15.722 | 72,830 G | - | - | - | - |
| 12.05.2026 | 19:09:34.611 | 72,310 G | - | - | 150,000 | 10.863,600 |
| 12.05.2026 | 19:09:34.611 | 72,310 G | - | - | 150,000 | 10.863,600 |
| 12.05.2026 | 17:23:19.425 | 72,570 G | - | - | 150,000 | 10.863,600 |
| 12.05.2026 | 16:09:23.380 | 72,480 BZ | 10 | 724,800 | 150,000 | 10.863,600 |
| 12.05.2026 | 15:02:40.553 | 72,560 G | - | - | 140,000 | 10.138,800 |
| 12.05.2026 | 10:40:45.198 | 72,410 G | - | - | 140,000 | 10.138,800 |
| 12.05.2026 | 08:55:20.031 | 72,410 G | - | - | 140,000 | 10.138,800 |
| 12.05.2026 | 08:40:58.906 | 72,420 BZ | 140 | 10.138,800 | 140,000 | 10.138,800 |
| 11.05.2026 | 19:19:06.916 | 72,770 G | - | - | 75,000 | 5.493,750 |
| 11.05.2026 | 19:19:06.916 | 72,770 G | - | - | 75,000 | 5.493,750 |
| 11.05.2026 | 17:08:33.433 | 72,970 G | - | - | 75,000 | 5.493,750 |
| 11.05.2026 | 14:56:36.433 | 73,070 G | - | - | 75,000 | 5.493,750 |
| 11.05.2026 | 12:46:56.942 | 73,250 BZ | 75 | 5.493,750 | 75,000 | 5.493,750 |
| 11.05.2026 | 10:37:14.010 | 73,310 G | - | - | - | - |
| 11.05.2026 | 08:44:45.688 | 73,290 G | - | - | - | - |
| 08.05.2026 | 19:54:36.342 | 73,550 G | - | - | 2.910,000 | 215.233,500 |
| 08.05.2026 | 19:54:36.342 | 73,550 G | - | - | 2.910,000 | 215.233,500 |
| 08.05.2026 | 18:02:41.692 | 73,540 G | - | - | 2.910,000 | 215.233,500 |
| 08.05.2026 | 16:36:12.686 | 73,700 BZ | 75 | 5.527,500 | 2.910,000 | 215.233,500 |
| 08.05.2026 | 16:36:07.895 | 73,680 BZ | 75 | 5.526,000 | 2.835,000 | 209.706,000 |
| 08.05.2026 | 15:34:03.700 | 73,520 G | - | - | 2.760,000 | 204.180,000 |
| 08.05.2026 | 11:37:21.425 | 73,980 BZ | 1.350 | 99.873,000 | 2.760,000 | 204.180,000 |
| 08.05.2026 | 11:32:13.376 | 73,980 BZ | 1.350 | 99.873,000 | 1.410,000 | 104.307,000 |
| 08.05.2026 | 11:22:54.815 | 73,680 G | - | - | 60,000 | 4.434,000 |
| 08.05.2026 | 08:57:55.883 | 73,890 G | - | - | 60,000 | 4.434,000 |
| 08.05.2026 | 08:00:06.885 | 73,900 BZ | 60 | 4.434,000 | 60,000 | 4.434,000 |
| 07.05.2026 | 18:28:32.928 | 73,700 G | - | - | 25,000 | 1.854,580 |
| 07.05.2026 | 18:28:32.928 | 73,700 G | - | - | 25,000 | 1.854,580 |
| 07.05.2026 | 15:58:33.242 | 73,980 G | - | - | 25,000 | 1.854,580 |
| 07.05.2026 | 15:46:49.035 | 74,140 BZ | 1 | 74,140 | 25,000 | 1.854,580 |
| 07.05.2026 | 15:38:13.212 | 74,180 BZ | 12 | 890,160 | 24,000 | 1.780,440 |
| 07.05.2026 | 15:37:37.511 | 74,190 BZ | 12 | 890,280 | 12,000 | 890,280 |
| 07.05.2026 | 10:42:12.018 | 73,550 G | - | - | - | - |
| 07.05.2026 | 08:44:53.126 | 73,540 G | - | - | - | - |
| 06.05.2026 | 19:22:55.031 | 73,620 G | - | - | - | - |
| 06.05.2026 | 19:22:55.031 | 73,620 G | - | - | - | - |
| 06.05.2026 | 17:29:38.302 | 73,200 G | - | - | - | - |
| 06.05.2026 | 15:04:31.652 | 72,670 G | - | - | - | - |
| 06.05.2026 | 10:22:53.860 | 72,450 G | - | - | - | - |
| 06.05.2026 | 08:37:34.958 | 72,680 G | - | - | - | - |
| 05.05.2026 | 18:58:24.021 | 72,670 G | - | - | 1,000 | 73,010 |
| 05.05.2026 | 18:58:24.021 | 72,670 G | - | - | 1,000 | 73,010 |
| 05.05.2026 | 17:08:41.965 | 72,760 G | - | - | 1,000 | 73,010 |
| 05.05.2026 | 15:04:30.470 | 72,700 G | - | - | 1,000 | 73,010 |
| 05.05.2026 | 12:08:35.695 | 73,010 BZ | 1 | 73,010 | 1,000 | 73,010 |
| 05.05.2026 | 10:39:38.870 | 72,770 G | - | - | - | - |
| 05.05.2026 | 08:52:12.773 | 72,650 G | - | - | - | - |
| 04.05.2026 | 18:27:31.263 | 72,430 G | - | - | 129,000 | 9.353,700 |
| 04.05.2026 | 18:27:31.263 | 72,430 G | - | - | 129,000 | 9.353,700 |
| 04.05.2026 | 15:59:15.085 | 72,250 G | - | - | 129,000 | 9.353,700 |
| 04.05.2026 | 15:47:25.270 | 72,340 BZ | 1 | 72,340 | 129,000 | 9.353,700 |
| 04.05.2026 | 15:47:18.821 | 72,330 BZ | 1 | 72,330 | 128,000 | 9.281,360 |
| 04.05.2026 | 15:38:21.441 | 72,550 BZ | 42 | 3.047,100 | 127,000 | 9.209,030 |
| 04.05.2026 | 15:37:41.462 | 72,570 BZ | 42 | 3.047,940 | 85,000 | 6.161,930 |
| 04.05.2026 | 12:08:30.577 | 72,410 BZ | 21 | 1.520,610 | 43,000 | 3.113,990 |
| 04.05.2026 | 12:08:24.309 | 72,420 BZ | 21 | 1.520,820 | 22,000 | 1.593,380 |
| 04.05.2026 | 11:24:15.447 | 72,560 BZ | 1 | 72,560 | 1,000 | 72,560 |