GAFAM NTR Index/Call/ALPL
WKN DA0AB2
ISIN DE000DA0AB22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.12.2025 | 19:17:38.224 | 70,560 G | - | - | 12,000 | 855,240 |
| 08.12.2025 | 19:17:38.224 | 70,560 G | - | - | 12,000 | 855,240 |
| 08.12.2025 | 17:25:27.338 | 70,950 G | - | - | 12,000 | 855,240 |
| 08.12.2025 | 15:37:32.165 | 71,270 BZ | 12 | 855,240 | 12,000 | 855,240 |
| 08.12.2025 | 14:50:17.704 | 70,940 G | - | - | - | - |
| 08.12.2025 | 10:37:33.510 | 71,130 G | - | - | - | - |
| 08.12.2025 | 08:54:36.962 | 71,180 G | - | - | - | - |
| 05.12.2025 | 18:57:41.571 | 71,070 G | - | - | 148,000 | 10.532,220 |
| 05.12.2025 | 18:57:41.571 | 71,070 G | - | - | 148,000 | 10.532,220 |
| 05.12.2025 | 16:58:42.282 | 71,000 G | - | - | 148,000 | 10.532,220 |
| 05.12.2025 | 14:52:30.236 | 70,610 G | - | - | 148,000 | 10.532,220 |
| 05.12.2025 | 12:07:19.011 | 71,140 BZ | 8 | 569,120 | 148,000 | 10.532,220 |
| 05.12.2025 | 11:47:55.073 | 71,160 BZ | 70 | 4.981,200 | 140,000 | 9.963,100 |
| 05.12.2025 | 11:47:47.828 | 71,170 BZ | 70 | 4.981,900 | 70,000 | 4.981,900 |
| 05.12.2025 | 10:42:51.287 | 70,830 G | - | - | - | - |
| 05.12.2025 | 08:54:30.546 | 70,760 G | - | - | - | - |
| 04.12.2025 | 18:29:37.663 | 70,480 G | - | - | - | - |
| 04.12.2025 | 18:29:37.663 | 70,480 G | - | - | - | - |
| 04.12.2025 | 16:31:24.872 | 70,510 G | - | - | - | - |
| 04.12.2025 | 14:29:18.534 | 70,780 G | - | - | - | - |
| 04.12.2025 | 10:21:59.128 | 70,560 G | - | - | - | - |
| 04.12.2025 | 08:36:24.571 | 70,700 G | - | - | - | - |
| 03.12.2025 | 18:51:51.529 | 70,910 G | - | - | 192,000 | 13.716,030 |
| 03.12.2025 | 18:51:51.529 | 70,910 G | - | - | 192,000 | 13.716,030 |
| 03.12.2025 | 16:59:34.881 | 70,850 G | - | - | 192,000 | 13.716,030 |
| 03.12.2025 | 14:48:52.873 | 71,040 G | - | - | 192,000 | 13.716,030 |
| 03.12.2025 | 12:11:36.767 | 71,380 BZ | 138 | 9.850,440 | 192,000 | 13.716,030 |
| 03.12.2025 | 10:36:52.801 | 71,220 G | - | - | 54,000 | 3.865,590 |
| 03.12.2025 | 08:54:47.510 | 71,350 G | - | - | 54,000 | 3.865,590 |
| 03.12.2025 | 08:00:38.482 | 71,580 BZ | 27 | 1.932,660 | 54,000 | 3.865,590 |
| 03.12.2025 | 08:00:02.440 | 71,590 BZ | 27 | 1.932,930 | 27,000 | 1.932,930 |
| 02.12.2025 | 18:43:13.058 | 71,460 G | - | - | - | - |
| 02.12.2025 | 18:43:13.058 | 71,460 G | - | - | - | - |
| 02.12.2025 | 16:55:11.307 | 71,670 G | - | - | - | - |
| 02.12.2025 | 14:42:20.978 | 71,100 G | - | - | - | - |
| 02.12.2025 | 10:35:20.283 | 71,080 G | - | - | - | - |
| 02.12.2025 | 08:52:02.329 | 70,900 G | - | - | - | - |
| 01.12.2025 | 18:27:29.641 | 70,990 G | - | - | 176,000 | 12.476,540 |
| 01.12.2025 | 18:27:29.641 | 70,990 G | - | - | 176,000 | 12.476,540 |
| 01.12.2025 | 17:33:25.218 | 70,820 BZ | 34 | 2.407,880 | 176,000 | 12.476,540 |
| 01.12.2025 | 17:33:21.507 | 70,820 BZ | 34 | 2.407,880 | 142,000 | 10.068,660 |
| 01.12.2025 | 16:26:23.845 | 70,700 G | - | - | 108,000 | 7.660,780 |
| 01.12.2025 | 15:37:42.881 | 70,950 BZ | 38 | 2.696,100 | 108,000 | 7.660,780 |
| 01.12.2025 | 15:37:37.805 | 70,970 BZ | 38 | 2.696,860 | 70,000 | 4.964,680 |
| 01.12.2025 | 14:25:10.554 | 70,450 G | - | - | 32,000 | 2.267,820 |
| 01.12.2025 | 12:10:43.542 | 70,870 BZ | 14 | 992,180 | 32,000 | 2.267,820 |
| 01.12.2025 | 12:10:33.285 | 70,880 BZ | 14 | 992,320 | 18,000 | 1.275,640 |
| 01.12.2025 | 10:17:33.585 | 70,720 G | - | - | 4,000 | 283,320 |
| 01.12.2025 | 10:15:05.149 | 70,700 G | - | - | 4,000 | 283,320 |
| 01.12.2025 | 08:53:47.004 | 70,830 BZ | 4 | 283,320 | 4,000 | 283,320 |
| 28.11.2025 | 18:41:00.746 | 71,070 G | - | - | - | - |
| 28.11.2025 | 18:41:00.746 | 71,070 G | - | - | - | - |
| 28.11.2025 | 16:52:43.811 | 71,020 G | - | - | - | - |
| 28.11.2025 | 14:31:08.252 | 71,130 G | - | - | - | - |
| 28.11.2025 | 10:34:00.983 | 71,140 G | - | - | - | - |
| 28.11.2025 | 08:47:52.786 | 71,240 G | - | - | - | - |
| 27.11.2025 | 19:26:10.166 | 70,940 G | - | - | 20,000 | 1.417,900 |
| 27.11.2025 | 19:26:10.166 | 70,940 G | - | - | 20,000 | 1.417,900 |
| 27.11.2025 | 17:52:47.128 | 71,150 G | - | - | 20,000 | 1.417,900 |
| 27.11.2025 | 14:59:47.216 | 70,860 G | - | - | 20,000 | 1.417,900 |
| 27.11.2025 | 11:00:58.192 | 70,890 BZ | 10 | 708,900 | 20,000 | 1.417,900 |
| 27.11.2025 | 10:56:41.629 | 70,900 BZ | 10 | 709,000 | 10,000 | 709,000 |
| 27.11.2025 | 10:52:55.898 | 70,900 G | - | - | - | - |
| 27.11.2025 | 08:57:38.915 | 70,900 G | - | - | - | - |
| 26.11.2025 | 19:48:22.088 | 70,900 BZ | 22 | 1.559,800 | 144,000 | 10.249,330 |
| 26.11.2025 | 19:48:22.088 | 70,900 BZ | 22 | 1.559,800 | 144,000 | 10.249,330 |
| 26.11.2025 | 19:48:15.508 | 70,910 BZ | 22 | 1.560,020 | 122,000 | 8.689,530 |
| 26.11.2025 | 18:44:01.785 | 70,850 G | - | - | 100,000 | 7.129,510 |
| 26.11.2025 | 16:54:17.462 | 70,710 G | - | - | 100,000 | 7.129,510 |
| 26.11.2025 | 14:43:53.651 | 70,940 G | - | - | 100,000 | 7.129,510 |
| 26.11.2025 | 13:10:34.142 | 71,350 BZ | 15 | 1.070,250 | 100,000 | 7.129,510 |
| 26.11.2025 | 10:33:22.125 | 71,300 G | - | - | 85,000 | 6.059,260 |
| 26.11.2025 | 08:40:28.777 | 71,410 G | - | - | 85,000 | 6.059,260 |
| 26.11.2025 | 08:00:46.385 | 71,280 BZ | 39 | 2.779,920 | 85,000 | 6.059,260 |
| 26.11.2025 | 08:00:01.597 | 71,290 BZ | 46 | 3.279,340 | 46,000 | 3.279,340 |
| 25.11.2025 | 08:50:50.902 | 70,540 G | - | - | 60,000 | 4.247,400 |
| 25.11.2025 | 08:04:54.666 | 70,790 BZ | 60 | 4.247,400 | 60,000 | 4.247,400 |
| 24.11.2025 | 18:41:15.661 | 69,960 G | - | - | 39,000 | 2.722,410 |
| 24.11.2025 | 18:41:15.661 | 69,960 G | - | - | 39,000 | 2.722,410 |
| 24.11.2025 | 17:54:13.969 | 69,840 BZ | 30 | 2.095,200 | 39,000 | 2.722,410 |
| 24.11.2025 | 16:48:57.375 | 69,770 G | - | - | 9,000 | 627,210 |
| 24.11.2025 | 15:37:26.402 | 69,690 BZ | 9 | 627,210 | 9,000 | 627,210 |
| 24.11.2025 | 14:45:22.110 | 68,940 G | - | - | - | - |
| 24.11.2025 | 10:31:58.980 | 68,530 G | - | - | - | - |
| 24.11.2025 | 08:48:21.766 | 68,740 G | - | - | - | - |
| 21.11.2025 | 19:09:49.315 | 67,730 G | - | - | 181,000 | 12.121,290 |
| 21.11.2025 | 19:09:49.315 | 67,730 G | - | - | 181,000 | 12.121,290 |
| 21.11.2025 | 17:25:00.842 | 67,860 G | - | - | 181,000 | 12.121,290 |
| 21.11.2025 | 17:14:09.313 | 67,740 G | - | - | 181,000 | 12.121,290 |
| 21.11.2025 | 14:53:22.814 | 67,440 G | - | - | 181,000 | 12.121,290 |
| 21.11.2025 | 10:46:17.475 | 67,210 BZ | 3 | 201,630 | 181,000 | 12.121,290 |
| 21.11.2025 | 10:46:06.807 | 67,220 BZ | 3 | 201,660 | 178,000 | 11.919,660 |
| 21.11.2025 | 10:26:34.053 | 66,990 G | - | - | 175,000 | 11.718,000 |
| 21.11.2025 | 10:24:51.983 | 67,060 G | - | - | 175,000 | 11.718,000 |
| 21.11.2025 | 09:46:57.876 | 67,000 BZ | 35 | 2.345,000 | 175,000 | 11.718,000 |
| 21.11.2025 | 09:38:10.588 | 66,960 BZ | 70 | 4.687,200 | 140,000 | 9.373,000 |
| 21.11.2025 | 09:38:02.901 | 66,940 BZ | 70 | 4.685,800 | 70,000 | 4.685,800 |
| 20.11.2025 | 18:47:03.147 | 67,360 G | - | - | 270,000 | 18.692,200 |
| 20.11.2025 | 18:47:03.147 | 67,360 G | - | - | 270,000 | 18.692,200 |
| 20.11.2025 | 17:04:39.325 | 69,260 BZ | 30 | 2.077,800 | 270,000 | 18.692,200 |