GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18:53:27.208 | 66,590 G | - | - | 290,000 | 19.373,150 |
| 16.09.2025 | 18:53:27.208 | 66,590 G | - | - | 290,000 | 19.373,150 |
| 16.09.2025 | 18:52:21.862 | 66,750 BZ | 90 | 6.007,500 | 290,000 | 19.373,150 |
| 16.09.2025 | 18:52:14.955 | 66,750 BZ | 90 | 6.007,500 | 200,000 | 13.365,650 |
| 16.09.2025 | 16:56:46.755 | 66,670 G | - | - | 110,000 | 7.358,150 |
| 16.09.2025 | 14:48:22.766 | 66,870 G | - | - | 110,000 | 7.358,150 |
| 16.09.2025 | 13:58:04.590 | 66,870 BZ | 5 | 334,350 | 110,000 | 7.358,150 |
| 16.09.2025 | 13:51:23.437 | 66,860 BZ | 5 | 334,300 | 105,000 | 7.023,800 |
| 16.09.2025 | 11:49:34.533 | 66,900 BZ | 50 | 3.345,000 | 100,000 | 6.689,500 |
| 16.09.2025 | 11:48:46.351 | 66,890 BZ | 50 | 3.344,500 | 50,000 | 3.344,500 |
| 16.09.2025 | 10:36:44.621 | 66,990 G | - | - | - | - |
| 16.09.2025 | 08:47:10.076 | 66,880 G | - | - | - | - |
| 15.09.2025 | 19:19:29.227 | 66,620 G | - | - | 182,000 | 12.139,790 |
| 15.09.2025 | 19:19:29.227 | 66,620 G | - | - | 182,000 | 12.139,790 |
| 15.09.2025 | 17:27:47.953 | 66,630 G | - | - | 182,000 | 12.139,790 |
| 15.09.2025 | 16:15:48.252 | 66,820 BZ | 50 | 3.341,000 | 182,000 | 12.139,790 |
| 15.09.2025 | 16:15:40.528 | 66,830 BZ | 50 | 3.341,500 | 132,000 | 8.798,790 |
| 15.09.2025 | 15:47:00.693 | 66,410 BZ | 1 | 66,410 | 82,000 | 5.457,290 |
| 15.09.2025 | 15:46:56.611 | 66,400 BZ | 1 | 66,400 | 81,000 | 5.390,880 |
| 15.09.2025 | 15:37:45.586 | 66,670 BZ | 16 | 1.066,720 | 80,000 | 5.324,480 |
| 15.09.2025 | 15:37:37.363 | 66,690 BZ | 16 | 1.067,040 | 64,000 | 4.257,760 |
| 15.09.2025 | 15:37:34.549 | 66,510 BZ | 20 | 1.330,200 | 48,000 | 3.190,720 |
| 15.09.2025 | 15:37:29.352 | 66,500 BZ | 20 | 1.330,000 | 28,000 | 1.860,520 |
| 15.09.2025 | 14:53:00.747 | 65,880 G | - | - | 8,000 | 530,520 |
| 15.09.2025 | 12:05:40.229 | 66,310 BZ | 4 | 265,240 | 8,000 | 530,520 |
| 15.09.2025 | 12:05:29.740 | 66,320 BZ | 4 | 265,280 | 4,000 | 265,280 |
| 15.09.2025 | 08:40:55.939 | 66,020 G | - | - | - | - |
| 12.09.2025 | 18:41:45.802 | 65,840 G | - | - | 150,000 | 9.815,250 |
| 12.09.2025 | 18:41:45.802 | 65,840 G | - | - | 150,000 | 9.815,250 |
| 12.09.2025 | 16:41:52.275 | 65,690 G | - | - | 150,000 | 9.815,250 |
| 12.09.2025 | 14:30:04.436 | 65,590 G | - | - | 150,000 | 9.815,250 |
| 12.09.2025 | 10:48:19.285 | 65,440 BZ | 75 | 4.908,000 | 150,000 | 9.815,250 |
| 12.09.2025 | 10:48:13.495 | 65,430 BZ | 75 | 4.907,250 | 75,000 | 4.907,250 |
| 12.09.2025 | 10:37:44.390 | 65,380 G | - | - | - | - |
| 12.09.2025 | 08:47:11.407 | 65,420 G | - | - | - | - |
| 11.09.2025 | 19:18:27.485 | 65,300 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 19:18:27.485 | 65,300 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 17:24:18.311 | 65,220 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 17:12:10.725 | 65,210 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 14:51:27.761 | 65,510 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 10:37:29.220 | 65,530 G | - | - | 136,000 | 8.937,920 |
| 11.09.2025 | 09:39:18.385 | 65,720 BZ | 68 | 4.468,960 | 136,000 | 8.937,920 |
| 11.09.2025 | 09:38:49.312 | 65,720 BZ | 68 | 4.468,960 | 68,000 | 4.468,960 |
| 11.09.2025 | 08:47:13.025 | 65,410 G | - | - | - | - |
| 10.09.2025 | 19:18:01.923 | 65,560 G | - | - | 1.375,000 | 90.716,000 |
| 10.09.2025 | 19:18:01.923 | 65,560 G | - | - | 1.375,000 | 90.716,000 |
| 10.09.2025 | 17:29:04.285 | 65,580 BZ | 225 | 14.755,500 | 1.375,000 | 90.716,000 |
| 10.09.2025 | 17:29:00.248 | 65,570 BZ | 225 | 14.753,250 | 1.150,000 | 75.960,500 |
| 10.09.2025 | 17:24:06.348 | 65,380 G | - | - | 925,000 | 61.207,250 |
| 10.09.2025 | 14:52:44.830 | 66,390 G | - | - | 925,000 | 61.207,250 |
| 10.09.2025 | 10:39:49.689 | 66,150 G | - | - | 925,000 | 61.207,250 |
| 10.09.2025 | 08:45:15.949 | 66,230 G | - | - | 925,000 | 61.207,250 |
| 10.09.2025 | 08:00:15.991 | 66,170 BZ | 925 | 61.207,250 | 925,000 | 61.207,250 |
| 09.09.2025 | 19:18:05.338 | 66,220 G | - | - | 94,000 | 6.197,890 |
| 09.09.2025 | 19:18:05.338 | 66,220 G | - | - | 94,000 | 6.197,890 |
| 09.09.2025 | 17:25:59.409 | 65,890 G | - | - | 94,000 | 6.197,890 |
| 09.09.2025 | 17:04:07.297 | 65,940 BZ | 47 | 3.099,180 | 94,000 | 6.197,890 |
| 09.09.2025 | 17:03:15.150 | 65,930 BZ | 47 | 3.098,710 | 47,000 | 3.098,710 |
| 09.09.2025 | 14:51:00.406 | 65,670 G | - | - | - | - |
| 09.09.2025 | 10:37:08.141 | 65,540 G | - | - | - | - |
| 09.09.2025 | 08:46:25.955 | 65,560 G | - | - | - | - |
| 08.09.2025 | 19:17:01.751 | 65,640 G | - | - | 180,000 | 11.870,100 |
| 08.09.2025 | 19:17:01.751 | 65,640 G | - | - | 180,000 | 11.870,100 |
| 08.09.2025 | 17:58:38.479 | 65,910 BZ | 75 | 4.943,250 | 180,000 | 11.870,100 |
| 08.09.2025 | 17:58:35.008 | 65,900 BZ | 75 | 4.942,500 | 105,000 | 6.926,850 |
| 08.09.2025 | 17:24:29.720 | 65,850 G | - | - | 30,000 | 1.984,350 |
| 08.09.2025 | 15:37:36.522 | 66,140 BZ | 15 | 992,100 | 30,000 | 1.984,350 |
| 08.09.2025 | 15:37:28.062 | 66,150 BZ | 15 | 992,250 | 15,000 | 992,250 |
| 08.09.2025 | 14:51:55.407 | 65,700 G | - | - | - | - |
| 08.09.2025 | 10:33:29.453 | 65,660 G | - | - | - | - |
| 08.09.2025 | 08:42:09.093 | 65,640 G | - | - | - | - |
| 05.09.2025 | 19:19:03.966 | 65,380 G | - | - | 196,000 | 12.900,320 |
| 05.09.2025 | 19:19:03.966 | 65,380 G | - | - | 196,000 | 12.900,320 |
| 05.09.2025 | 17:48:14.684 | 65,550 BZ | 60 | 3.933,000 | 196,000 | 12.900,320 |
| 05.09.2025 | 17:48:09.607 | 65,580 BZ | 60 | 3.934,800 | 136,000 | 8.967,320 |
| 05.09.2025 | 17:27:27.716 | 65,390 G | - | - | 76,000 | 5.032,520 |
| 05.09.2025 | 14:52:51.774 | 65,860 G | - | - | 76,000 | 5.032,520 |
| 05.09.2025 | 13:59:11.853 | 66,210 BZ | 30 | 1.986,300 | 76,000 | 5.032,520 |
| 05.09.2025 | 13:59:08.295 | 66,210 BZ | 30 | 1.986,300 | 46,000 | 3.046,220 |
| 05.09.2025 | 12:08:58.034 | 66,240 BZ | 8 | 529,920 | 16,000 | 1.059,920 |
| 05.09.2025 | 12:07:04.723 | 66,250 BZ | 8 | 530,000 | 8,000 | 530,000 |
| 05.09.2025 | 10:37:51.782 | 66,150 G | - | - | - | - |
| 05.09.2025 | 08:50:44.387 | 66,140 G | - | - | - | - |
| 04.09.2025 | 19:18:09.510 | 65,880 G | - | - | 306,000 | 20.156,190 |
| 04.09.2025 | 19:18:09.510 | 65,880 G | - | - | 306,000 | 20.156,190 |
| 04.09.2025 | 17:25:16.586 | 65,840 G | - | - | 306,000 | 20.156,190 |
| 04.09.2025 | 15:59:43.020 | 65,900 BZ | 136 | 8.962,400 | 306,000 | 20.156,190 |
| 04.09.2025 | 15:59:34.862 | 65,910 BZ | 136 | 8.963,760 | 170,000 | 11.193,790 |
| 04.09.2025 | 15:40:57.139 | 65,820 BZ | 1 | 65,820 | 34,000 | 2.230,030 |
| 04.09.2025 | 15:40:49.368 | 65,810 BZ | 1 | 65,810 | 33,000 | 2.164,210 |
| 04.09.2025 | 14:52:51.101 | 65,650 G | - | - | 32,000 | 2.098,400 |
| 04.09.2025 | 08:50:42.609 | 65,310 G | - | - | 32,000 | 2.098,400 |
| 04.09.2025 | 08:08:08.956 | 65,570 BZ | 16 | 1.049,120 | 32,000 | 2.098,400 |
| 04.09.2025 | 08:07:36.912 | 65,580 BZ | 16 | 1.049,280 | 16,000 | 1.049,280 |
| 03.09.2025 | 19:23:00.832 | 65,100 G | - | - | 200,000 | 12.945,000 |
| 03.09.2025 | 19:23:00.832 | 65,100 G | - | - | 200,000 | 12.945,000 |
| 03.09.2025 | 17:29:38.911 | 64,860 G | - | - | 200,000 | 12.945,000 |
| 03.09.2025 | 14:56:12.665 | 64,900 G | - | - | 200,000 | 12.945,000 |
| 03.09.2025 | 11:37:36.381 | 64,730 BZ | 100 | 6.473,000 | 200,000 | 12.945,000 |
| 03.09.2025 | 11:33:05.587 | 64,720 BZ | 100 | 6.472,000 | 100,000 | 6.472,000 |