DER AKTIONÄR Vision 25 Index/Call/ALPL
WKN DA0AB5
ISIN DE000DA0AB55
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18:48:09.303 | 8,780 G | - | - | - | - |
| 22.11.2024 | 18:48:09.303 | 8,780 G | - | - | - | - |
| 22.11.2024 | 12:49:33.651 | 8,760 G | - | - | - | - |
| 22.11.2024 | 12:17:41.131 | 8,750 G | - | - | - | - |
| 21.11.2024 | 19:13:19.080 | 8,730 BZ | 600 | 5.238,000 | 3.155,000 | 27.215,950 |
| 21.11.2024 | 19:13:19.080 | 8,730 BZ | 600 | 5.238,000 | 3.155,000 | 27.215,950 |
| 21.11.2024 | 18:23:32.248 | 8,690 G | - | - | 2.555,000 | 21.977,950 |
| 21.11.2024 | 18:12:07.484 | 8,690 BZ | 55 | 477,950 | 2.555,000 | 21.977,950 |
| 21.11.2024 | 12:14:18.900 | 8,610 G | - | - | 2.500,000 | 21.500,000 |
| 21.11.2024 | 08:27:17.896 | 8,600 BZ | 2.500 | 21.500,000 | 2.500,000 | 21.500,000 |
| 20.11.2024 | 18:44:20.971 | 8,630 G | - | - | - | - |
| 20.11.2024 | 18:44:20.971 | 8,630 G | - | - | - | - |
| 20.11.2024 | 12:32:46.551 | 8,680 G | - | - | - | - |
| 19.11.2024 | 18:38:23.984 | 8,630 G | - | - | - | - |
| 19.11.2024 | 18:38:23.984 | 8,630 G | - | - | - | - |
| 19.11.2024 | 12:15:16.497 | 8,610 G | - | - | - | - |
| 18.11.2024 | 18:04:58.449 | 8,590 G | - | - | - | - |
| 18.11.2024 | 18:04:58.449 | 8,590 G | - | - | - | - |
| 18.11.2024 | 11:59:53.468 | 8,560 G | - | - | - | - |
| 15.11.2024 | 18:37:56.396 | 8,510 G | - | - | 1,000 | 8,610 |
| 15.11.2024 | 18:37:56.396 | 8,510 G | - | - | 1,000 | 8,610 |
| 15.11.2024 | 15:38:10.615 | 8,610 BZ | 1 | 8,610 | 1,000 | 8,610 |
| 15.11.2024 | 12:22:01.397 | 8,630 G | - | - | - | - |
| 14.11.2024 | 18:23:33.766 | 8,720 BZ | 200 | 1.744,000 | 450,000 | 3.939,000 |
| 14.11.2024 | 18:23:33.766 | 8,720 BZ | 200 | 1.744,000 | 450,000 | 3.939,000 |
| 14.11.2024 | 17:51:08.856 | 8,720 G | - | - | 250,000 | 2.195,000 |
| 14.11.2024 | 12:58:02.246 | 8,790 G | - | - | 250,000 | 2.195,000 |
| 14.11.2024 | 12:24:28.081 | 8,780 G | - | - | 250,000 | 2.195,000 |
| 14.11.2024 | 12:02:54.060 | 8,780 BZ | 250 | 2.195,000 | 250,000 | 2.195,000 |
| 13.11.2024 | 18:54:25.289 | 8,770 G | - | - | 1.000,000 | 8.710,000 |
| 13.11.2024 | 18:54:25.289 | 8,770 G | - | - | 1.000,000 | 8.710,000 |
| 13.11.2024 | 12:54:00.361 | 8,700 G | - | - | 1.000,000 | 8.710,000 |
| 13.11.2024 | 11:21:03.760 | 8,710 BZ | 1.000 | 8.710,000 | 1.000,000 | 8.710,000 |
| 12.11.2024 | 18:28:07.017 | 8,720 G | - | - | 310,000 | 2.710,000 |
| 12.11.2024 | 18:28:07.017 | 8,720 G | - | - | 310,000 | 2.710,000 |
| 12.11.2024 | 15:53:50.506 | 8,800 BZ | 10 | 88,000 | 310,000 | 2.710,000 |
| 12.11.2024 | 10:53:37.309 | 8,710 G | - | - | 300,000 | 2.622,000 |
| 12.11.2024 | 08:31:43.728 | 8,740 BZ | 300 | 2.622,000 | 300,000 | 2.622,000 |
| 11.11.2024 | 18:51:25.802 | 8,800 G | - | - | - | - |
| 11.11.2024 | 18:51:25.802 | 8,800 G | - | - | - | - |
| 11.11.2024 | 13:26:41.811 | 8,760 G | - | - | - | - |
| 11.11.2024 | 12:38:51.565 | 8,760 G | - | - | - | - |
| 08.11.2024 | 12:21:24.006 | 8,690 G | - | - | - | - |
| 08.11.2024 | 12:21:24.006 | 8,690 G | - | - | - | - |
| 07.11.2024 | 17:21:41.326 | 8,780 G | - | - | 22,000 | 193,490 |
| 07.11.2024 | 17:21:41.326 | 8,780 G | - | - | 22,000 | 193,490 |
| 07.11.2024 | 15:38:35.679 | 8,790 BZ | 11 | 96,690 | 22,000 | 193,490 |
| 07.11.2024 | 15:38:24.556 | 8,800 BZ | 11 | 96,800 | 11,000 | 96,800 |
| 07.11.2024 | 10:52:38.286 | 8,760 G | - | - | - | - |
| 06.11.2024 | 18:05:28.724 | 8,630 G | - | - | - | - |
| 06.11.2024 | 18:05:28.724 | 8,630 G | - | - | - | - |
| 06.11.2024 | 11:56:58.128 | 8,680 G | - | - | - | - |
| 05.11.2024 | 18:24:21.568 | 8,550 G | - | - | - | - |
| 05.11.2024 | 18:24:21.568 | 8,550 G | - | - | - | - |
| 05.11.2024 | 11:30:31.529 | 8,520 G | - | - | - | - |
| 04.11.2024 | 14:22:03.053 | 8,520 G | - | - | - | - |
| 04.11.2024 | 14:22:03.053 | 8,520 G | - | - | - | - |
| 04.11.2024 | 14:22:03.053 | 8,520 G | - | - | - | - |
| 04.11.2024 | 14:22:03.053 | 8,520 G | - | - | - | - |
| 01.11.2024 | 18:12:34.240 | 8,570 G | - | - | 25,000 | 214,960 |
| 01.11.2024 | 18:12:34.240 | 8,570 G | - | - | 25,000 | 214,960 |
| 01.11.2024 | 15:47:46.823 | 8,560 BZ | 1 | 8,560 | 25,000 | 214,960 |
| 01.11.2024 | 15:40:35.085 | 8,600 BZ | 12 | 103,200 | 24,000 | 206,400 |
| 01.11.2024 | 15:38:13.607 | 8,600 BZ | 12 | 103,200 | 12,000 | 103,200 |
| 01.11.2024 | 12:24:40.986 | 8,530 G | - | - | - | - |
| 31.10.2024 | 18:34:48.144 | 8,440 G | - | - | 260,000 | 2.204,800 |
| 31.10.2024 | 18:34:48.144 | 8,440 G | - | - | 260,000 | 2.204,800 |
| 31.10.2024 | 12:02:52.779 | 8,500 G | - | - | 260,000 | 2.204,800 |
| 31.10.2024 | 08:02:22.941 | 8,480 BZ | 130 | 1.102,400 | 260,000 | 2.204,800 |
| 31.10.2024 | 08:01:55.067 | 8,480 BZ | 130 | 1.102,400 | 130,000 | 1.102,400 |
| 30.10.2024 | 18:16:24.684 | 8,600 G | - | - | - | - |
| 30.10.2024 | 18:16:24.684 | 8,600 G | - | - | - | - |
| 30.10.2024 | 12:11:44.056 | 8,600 G | - | - | - | - |
| 29.10.2024 | 18:26:30.625 | 8,620 G | - | - | 1.000,000 | 8.630,000 |
| 29.10.2024 | 18:26:30.625 | 8,620 G | - | - | 1.000,000 | 8.630,000 |
| 29.10.2024 | 12:24:50.880 | 8,620 G | - | - | 1.000,000 | 8.630,000 |
| 29.10.2024 | 10:23:12.240 | 8,630 BZ | 500 | 4.315,000 | 1.000,000 | 8.630,000 |
| 29.10.2024 | 10:22:41.986 | 8,630 BZ | 500 | 4.315,000 | 500,000 | 4.315,000 |
| 28.10.2024 | 18:23:07.677 | 8,620 G | - | - | - | - |
| 28.10.2024 | 18:23:07.677 | 8,620 G | - | - | - | - |
| 28.10.2024 | 11:59:55.350 | 8,580 G | - | - | - | - |
| 25.10.2024 | 12:22:18.370 | 8,550 G | - | - | - | - |
| 25.10.2024 | 12:22:18.370 | 8,550 G | - | - | - | - |
| 24.10.2024 | 16:29:54.999 | 8,550 G | - | - | 5.000,000 | 42.875,000 |
| 24.10.2024 | 09:02:12.951 | 8,570 BZ | 2.500 | 21.425,000 | 5.000,000 | 42.875,000 |
| 24.10.2024 | 08:13:06.805 | 8,580 BZ | 2.500 | 21.450,000 | 2.500,000 | 21.450,000 |
| 23.10.2024 | 18:28:42.794 | 8,560 G | - | - | 3,000 | 25,890 |
| 23.10.2024 | 18:28:42.794 | 8,560 G | - | - | 3,000 | 25,890 |
| 23.10.2024 | 15:38:15.460 | 8,630 BZ | 3 | 25,890 | 3,000 | 25,890 |
| 23.10.2024 | 12:36:47.884 | 8,610 G | - | - | - | - |
| 22.10.2024 | 12:29:49.403 | 8,590 G | - | - | - | - |
| 22.10.2024 | 12:29:49.403 | 8,590 G | - | - | - | - |
| 21.10.2024 | 18:08:41.531 | 8,620 G | - | - | 100,000 | 865,000 |
| 21.10.2024 | 18:08:41.531 | 8,620 G | - | - | 100,000 | 865,000 |
| 21.10.2024 | 15:46:05.294 | 8,650 BZ | 50 | 432,500 | 100,000 | 865,000 |
| 21.10.2024 | 15:45:59.860 | 8,650 BZ | 50 | 432,500 | 50,000 | 432,500 |
| 21.10.2024 | 12:31:32.851 | 8,650 G | - | - | - | - |
| 18.10.2024 | 18:23:09.425 | 8,710 G | - | - | - | - |
| 18.10.2024 | 18:23:09.425 | 8,710 G | - | - | - | - |
| 18.10.2024 | 12:19:59.620 | 8,740 G | - | - | - | - |
