DER AKTIONÄR Vision 25 Index/Call/ALPL
WKN DA0AB5
ISIN DE000DA0AB55
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.04.2024 | 17:09:07.028 | 8,490 G | - | - | - | - |
| 29.04.2024 | 11:31:04.931 | 8,490 G | - | - | - | - |
| 26.04.2024 | 15:14:48.927 | 8,450 G | - | - | - | - |
| 26.04.2024 | 15:14:48.927 | 8,450 G | - | - | - | - |
| 26.04.2024 | 11:45:21.399 | 8,470 G | - | - | - | - |
| 25.04.2024 | 17:48:29.608 | 8,310 G | - | - | - | - |
| 25.04.2024 | 17:48:29.608 | 8,310 G | - | - | - | - |
| 25.04.2024 | 11:48:09.517 | 8,390 G | - | - | - | - |
| 24.04.2024 | 17:08:45.233 | 8,480 G | - | - | - | - |
| 24.04.2024 | 17:08:45.233 | 8,480 G | - | - | - | - |
| 24.04.2024 | 11:38:38.801 | 8,560 G | - | - | - | - |
| 23.04.2024 | 17:21:24.631 | 8,500 G | - | - | 3,000 | 25,410 |
| 23.04.2024 | 17:21:24.631 | 8,500 G | - | - | 3,000 | 25,410 |
| 23.04.2024 | 15:37:12.861 | 8,470 BZ | 3 | 25,410 | 3,000 | 25,410 |
| 23.04.2024 | 12:28:13.899 | 8,440 G | - | - | - | - |
| 23.04.2024 | 11:36:55.463 | 8,420 G | - | - | - | - |
| 22.04.2024 | 16:50:49.725 | 8,310 G | - | - | 200,000 | 1.664,000 |
| 22.04.2024 | 16:50:49.725 | 8,310 G | - | - | 200,000 | 1.664,000 |
| 22.04.2024 | 16:46:30.853 | 8,320 BZ | 200 | 1.664,000 | 200,000 | 1.664,000 |
| 22.04.2024 | 11:28:01.096 | 8,300 G | - | - | - | - |
| 19.04.2024 | 17:33:36.011 | 8,250 G | - | - | 500,000 | 4.130,000 |
| 19.04.2024 | 17:33:36.011 | 8,250 G | - | - | 500,000 | 4.130,000 |
| 19.04.2024 | 15:06:30.799 | 8,260 BZ | 500 | 4.130,000 | 500,000 | 4.130,000 |
| 19.04.2024 | 12:47:47.560 | 8,230 G | - | - | - | - |
| 19.04.2024 | 11:32:54.676 | 8,230 G | - | - | - | - |
| 18.04.2024 | 17:03:45.775 | 8,360 G | - | - | - | - |
| 18.04.2024 | 17:03:45.775 | 8,360 G | - | - | - | - |
| 18.04.2024 | 11:42:03.330 | 8,300 G | - | - | - | - |
| 17.04.2024 | 17:38:47.310 | 8,270 G | - | - | - | - |
| 17.04.2024 | 17:38:47.310 | 8,270 G | - | - | - | - |
| 17.04.2024 | 12:31:11.710 | 8,340 G | - | - | - | - |
| 17.04.2024 | 11:39:42.994 | 8,330 G | - | - | - | - |
| 16.04.2024 | 17:05:33.188 | 8,300 G | - | - | - | - |
| 16.04.2024 | 17:05:33.188 | 8,300 G | - | - | - | - |
| 16.04.2024 | 11:17:23.216 | 8,250 G | - | - | - | - |
| 15.04.2024 | 17:33:52.935 | 8,430 G | - | - | 220,000 | 1.867,800 |
| 15.04.2024 | 17:33:52.935 | 8,430 G | - | - | 220,000 | 1.867,800 |
| 15.04.2024 | 16:05:58.556 | 8,490 BZ | 220 | 1.867,800 | 220,000 | 1.867,800 |
| 15.04.2024 | 11:39:02.348 | 8,440 G | - | - | - | - |
| 12.04.2024 | 17:00:56.169 | 8,470 G | - | - | - | - |
| 12.04.2024 | 17:00:56.169 | 8,470 G | - | - | - | - |
| 12.04.2024 | 11:47:35.639 | 8,580 G | - | - | - | - |
| 11.04.2024 | 17:37:23.309 | 8,610 G | - | - | - | - |
| 11.04.2024 | 17:37:23.309 | 8,610 G | - | - | - | - |
| 11.04.2024 | 11:48:52.521 | 8,620 G | - | - | - | - |
| 10.04.2024 | 17:34:19.186 | 8,600 G | - | - | - | - |
| 10.04.2024 | 17:34:19.186 | 8,600 G | - | - | - | - |
| 10.04.2024 | 12:02:07.425 | 8,660 G | - | - | - | - |
| 09.04.2024 | 18:05:16.447 | 8,600 G | - | - | - | - |
| 09.04.2024 | 18:05:16.447 | 8,600 G | - | - | - | - |
| 09.04.2024 | 12:49:17.441 | 8,550 G | - | - | - | - |
| 09.04.2024 | 12:23:05.266 | 8,570 G | - | - | - | - |
| 08.04.2024 | 18:28:24.804 | 8,560 G | - | - | 521,000 | 4.445,580 |
| 08.04.2024 | 18:28:24.804 | 8,560 G | - | - | 521,000 | 4.445,580 |
| 08.04.2024 | 15:46:32.019 | 8,580 BZ | 1 | 8,580 | 521,000 | 4.445,580 |
| 08.04.2024 | 15:37:09.229 | 8,600 BZ | 20 | 172,000 | 520,000 | 4.437,000 |
| 08.04.2024 | 12:33:18.511 | 8,530 G | - | - | 500,000 | 4.265,000 |
| 08.04.2024 | 09:48:25.162 | 8,530 BZ | 500 | 4.265,000 | 500,000 | 4.265,000 |
| 05.04.2024 | 18:03:06.755 | 8,490 G | - | - | 100,000 | 848,000 |
| 05.04.2024 | 18:03:06.755 | 8,490 G | - | - | 100,000 | 848,000 |
| 05.04.2024 | 17:19:57.252 | 8,480 BZ | 100 | 848,000 | 100,000 | 848,000 |
| 05.04.2024 | 12:13:36.673 | 8,430 G | - | - | - | - |
| 04.04.2024 | 18:27:01.946 | 8,610 G | - | - | 600,000 | 5.112,000 |
| 04.04.2024 | 18:27:01.946 | 8,610 G | - | - | 600,000 | 5.112,000 |
| 04.04.2024 | 12:23:48.929 | 8,530 G | - | - | 600,000 | 5.112,000 |
| 04.04.2024 | 09:49:24.621 | 8,520 BZ | 600 | 5.112,000 | 600,000 | 5.112,000 |
| 03.04.2024 | 18:08:02.683 | 8,540 G | - | - | - | - |
| 03.04.2024 | 18:08:02.683 | 8,540 G | - | - | - | - |
| 03.04.2024 | 12:52:13.261 | 8,530 G | - | - | - | - |
| 03.04.2024 | 12:17:58.163 | 8,530 G | - | - | - | - |
| 02.04.2024 | 18:27:35.986 | 8,520 G | - | - | 206,000 | 1.771,240 |
| 02.04.2024 | 18:27:35.986 | 8,520 G | - | - | 206,000 | 1.771,240 |
| 02.04.2024 | 18:21:08.249 | 8,510 G | - | - | 206,000 | 1.771,240 |
| 02.04.2024 | 15:37:18.976 | 8,540 BZ | 6 | 51,240 | 206,000 | 1.771,240 |
| 02.04.2024 | 14:45:08.452 | 8,600 BZ | 200 | 1.720,000 | 200,000 | 1.720,000 |
| 02.04.2024 | 13:24:26.358 | 8,600 G | - | - | - | - |
| 02.04.2024 | 12:05:48.540 | 8,610 G | - | - | - | - |
| 28.03.2024 | 19:39:16.332 | 8,550 BZ | 1.300 | 11.115,000 | 1.550,000 | 13.255,000 |
| 28.03.2024 | 19:39:16.332 | 8,550 BZ | 1.300 | 11.115,000 | 1.550,000 | 13.255,000 |
| 28.03.2024 | 18:05:13.380 | 8,540 G | - | - | 250,000 | 2.140,000 |
| 28.03.2024 | 13:22:02.532 | 8,560 BZ | 250 | 2.140,000 | 250,000 | 2.140,000 |
| 28.03.2024 | 12:07:51.408 | 8,560 G | - | - | - | - |
| 27.03.2024 | 13:46:35.975 | 8,520 G | - | - | 150,000 | 1.273,500 |
| 27.03.2024 | 13:46:35.975 | 8,520 G | - | - | 150,000 | 1.273,500 |
| 27.03.2024 | 09:40:19.622 | 8,490 BZ | 150 | 1.273,500 | 150,000 | 1.273,500 |
| 26.03.2024 | 17:56:55.163 | 8,500 G | - | - | - | - |
| 26.03.2024 | 17:56:55.163 | 8,500 G | - | - | - | - |
| 26.03.2024 | 11:57:34.545 | 8,510 G | - | - | - | - |
| 25.03.2024 | 18:00:49.529 | 8,470 G | - | - | 3,000 | 25,470 |
| 25.03.2024 | 18:00:49.529 | 8,470 G | - | - | 3,000 | 25,470 |
| 25.03.2024 | 15:37:08.155 | 8,490 BZ | 3 | 25,470 | 3,000 | 25,470 |
| 22.03.2024 | 19:13:11.172 | 8,490 G | - | - | 340,000 | 2.887,400 |
| 22.03.2024 | 19:13:11.172 | 8,490 G | - | - | 340,000 | 2.887,400 |
| 22.03.2024 | 19:05:56.553 | 8,490 G | - | - | 340,000 | 2.887,400 |
| 22.03.2024 | 17:30:07.216 | 8,480 BZ | 200 | 1.696,000 | 340,000 | 2.887,400 |
| 22.03.2024 | 15:03:27.434 | 8,510 BZ | 140 | 1.191,400 | 140,000 | 1.191,400 |
| 22.03.2024 | 12:32:11.753 | 8,500 G | - | - | - | - |
| 22.03.2024 | 12:29:53.675 | 8,500 G | - | - | - | - |
| 21.03.2024 | 19:11:32.855 | 8,480 G | - | - | 100,000 | 848,000 |
| 21.03.2024 | 19:11:32.855 | 8,480 G | - | - | 100,000 | 848,000 |
