DER AKTIONÄR Vision 25 Index/Call/ALPL
WKN DA0AB5
ISIN DE000DA0AB55
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.05.2025 | 11:21:13.412 | 8,610 G | - | - | - | - |
| 09.05.2025 | 17:58:17.320 | 8,240 G | - | - | - | - |
| 09.05.2025 | 17:58:17.320 | 8,240 G | - | - | - | - |
| 09.05.2025 | 11:59:47.071 | 8,300 G | - | - | - | - |
| 08.05.2025 | 17:31:37.777 | 8,230 G | - | - | 10,000 | 81,900 |
| 08.05.2025 | 17:31:37.777 | 8,230 G | - | - | 10,000 | 81,900 |
| 08.05.2025 | 11:43:05.664 | 8,230 G | - | - | 10,000 | 81,900 |
| 08.05.2025 | 08:28:06.364 | 8,190 BZ | 10 | 81,900 | 10,000 | 81,900 |
| 07.05.2025 | 18:43:12.109 | 8,080 G | - | - | 36,000 | 293,220 |
| 07.05.2025 | 18:43:12.109 | 8,080 G | - | - | 36,000 | 293,220 |
| 07.05.2025 | 15:41:38.053 | 8,150 BZ | 18 | 146,700 | 36,000 | 293,220 |
| 07.05.2025 | 15:38:34.317 | 8,140 BZ | 18 | 146,520 | 18,000 | 146,520 |
| 07.05.2025 | 11:28:27.793 | 8,130 G | - | - | - | - |
| 06.05.2025 | 15:14:16.600 | 8,170 G | - | - | - | - |
| 06.05.2025 | 15:14:16.600 | 8,170 G | - | - | - | - |
| 05.05.2025 | 17:49:44.228 | 8,250 G | - | - | - | - |
| 05.05.2025 | 17:49:44.228 | 8,250 G | - | - | - | - |
| 05.05.2025 | 11:49:40.237 | 8,210 G | - | - | - | - |
| 02.05.2025 | 17:19:46.117 | 8,220 G | - | - | 156,000 | 1.277,520 |
| 02.05.2025 | 17:19:46.117 | 8,220 G | - | - | 156,000 | 1.277,520 |
| 02.05.2025 | 16:01:34.742 | 8,180 BZ | 120 | 981,600 | 156,000 | 1.277,520 |
| 02.05.2025 | 15:38:48.610 | 8,220 BZ | 18 | 147,960 | 36,000 | 295,920 |
| 02.05.2025 | 15:38:39.214 | 8,220 BZ | 18 | 147,960 | 18,000 | 147,960 |
| 02.05.2025 | 11:23:18.302 | 8,130 G | - | - | - | - |
| 30.04.2025 | 18:12:54.293 | 8,020 G | - | - | - | - |
| 30.04.2025 | 18:12:54.293 | 8,020 G | - | - | - | - |
| 29.04.2025 | 17:44:50.788 | 8,030 G | - | - | - | - |
| 29.04.2025 | 17:44:50.788 | 8,030 G | - | - | - | - |
| 29.04.2025 | 11:46:30.238 | 8,050 G | - | - | - | - |
| 28.04.2025 | 17:57:29.580 | 7,990 G | - | - | - | - |
| 28.04.2025 | 17:57:29.580 | 7,990 G | - | - | - | - |
| 28.04.2025 | 11:48:03.154 | 8,030 G | - | - | - | - |
| 25.04.2025 | 17:28:00.873 | 8,060 G | - | - | - | - |
| 25.04.2025 | 17:28:00.873 | 8,060 G | - | - | - | - |
| 25.04.2025 | 11:37:06.966 | 8,070 G | - | - | - | - |
| 24.04.2025 | 17:06:51.722 | 7,920 G | - | - | - | - |
| 24.04.2025 | 17:06:51.722 | 7,920 G | - | - | - | - |
| 24.04.2025 | 11:31:04.709 | 7,800 G | - | - | - | - |
| 23.04.2025 | 16:57:14.863 | 8,000 G | - | - | - | - |
| 23.04.2025 | 16:57:14.863 | 8,000 G | - | - | - | - |
| 23.04.2025 | 11:08:51.404 | 7,850 G | - | - | - | - |
| 22.04.2025 | 16:42:52.571 | 7,520 G | - | - | 676,000 | 5.020,620 |
| 22.04.2025 | 16:42:52.571 | 7,520 G | - | - | 676,000 | 5.020,620 |
| 22.04.2025 | 11:07:20.809 | 7,450 G | - | - | 676,000 | 5.020,620 |
| 22.04.2025 | 09:54:17.447 | 7,480 BZ | 350 | 2.618,000 | 676,000 | 5.020,620 |
| 22.04.2025 | 08:01:13.009 | 7,370 BZ | 163 | 1.201,310 | 326,000 | 2.402,620 |
| 22.04.2025 | 08:00:03.040 | 7,370 BZ | 163 | 1.201,310 | 163,000 | 1.201,310 |
| 17.04.2025 | 16:59:54.273 | 7,510 G | - | - | - | - |
| 17.04.2025 | 16:59:54.273 | 7,510 G | - | - | - | - |
| 17.04.2025 | 11:13:58.233 | 7,580 G | - | - | - | - |
| 16.04.2025 | 17:03:31.579 | 7,570 G | - | - | - | - |
| 16.04.2025 | 17:03:31.579 | 7,570 G | - | - | - | - |
| 16.04.2025 | 11:16:57.202 | 7,590 G | - | - | - | - |
| 15.04.2025 | 17:17:39.586 | 7,700 G | - | - | 2,000 | 15,510 |
| 15.04.2025 | 17:17:39.586 | 7,700 G | - | - | 2,000 | 15,510 |
| 15.04.2025 | 15:46:03.564 | 7,760 BZ | 1 | 7,760 | 2,000 | 15,510 |
| 15.04.2025 | 15:38:32.460 | 7,750 BZ | 1 | 7,750 | 1,000 | 7,750 |
| 15.04.2025 | 11:27:45.064 | 7,700 G | - | - | - | - |
| 14.04.2025 | 17:46:45.794 | 7,590 G | - | - | 300,000 | 2.310,000 |
| 14.04.2025 | 17:46:45.794 | 7,590 G | - | - | 300,000 | 2.310,000 |
| 14.04.2025 | 16:04:37.584 | 7,700 BZ | 150 | 1.155,000 | 300,000 | 2.310,000 |
| 14.04.2025 | 11:31:19.503 | 7,640 G | - | - | - | - |
| 11.04.2025 | 17:15:16.603 | 7,450 BZ | 150 | 1.117,500 | 300,000 | 2.233,500 |
| 11.04.2025 | 17:15:16.603 | 7,450 BZ | 150 | 1.117,500 | 300,000 | 2.233,500 |
| 11.04.2025 | 17:15:02.211 | 7,440 BZ | 150 | 1.116,000 | 150,000 | 1.116,000 |
| 11.04.2025 | 16:59:53.790 | 7,400 G | - | - | - | - |
| 10.04.2025 | 16:47:34.452 | 7,570 G | - | - | - | - |
| 10.04.2025 | 16:47:34.452 | 7,570 G | - | - | - | - |
| 10.04.2025 | 10:51:48.561 | 7,690 G | - | - | - | - |
| 09.04.2025 | 15:47:25.063 | 7,190 G | - | - | - | - |
| 09.04.2025 | 11:07:51.444 | 7,270 G | - | - | - | - |
| 08.04.2025 | 17:20:44.881 | 7,510 G | - | - | - | - |
| 08.04.2025 | 17:20:44.881 | 7,510 G | - | - | - | - |
| 08.04.2025 | 11:19:40.060 | 7,450 G | - | - | - | - |
| 07.04.2025 | 18:40:58.365 | 7,310 BZ | 500 | 3.655,000 | 1.365,000 | 9.686,150 |
| 07.04.2025 | 18:40:58.365 | 7,310 BZ | 500 | 3.655,000 | 1.365,000 | 9.686,150 |
| 07.04.2025 | 16:06:42.476 | 7,320 G | - | - | 865,000 | 6.031,150 |
| 07.04.2025 | 15:39:29.724 | 7,140 BZ | 7 | 49,980 | 865,000 | 6.031,150 |
| 07.04.2025 | 15:38:50.707 | 7,130 BZ | 7 | 49,910 | 858,000 | 5.981,170 |
| 07.04.2025 | 15:33:10.678 | 7,140 BZ | 113 | 806,820 | 851,000 | 5.931,260 |
| 07.04.2025 | 15:33:01.902 | 7,130 BZ | 113 | 805,690 | 738,000 | 5.124,440 |
| 07.04.2025 | 08:31:35.382 | 6,910 BZ | 625 | 4.318,750 | 625,000 | 4.318,750 |
| 04.04.2025 | 15:09:04.869 | 7,550 G | - | - | 500,000 | 3.800,000 |
| 04.04.2025 | 15:09:04.869 | 7,550 G | - | - | 500,000 | 3.800,000 |
| 03.04.2025 | 17:23:47.655 | 7,870 G | - | - | 900,000 | 7.182,000 |
| 03.04.2025 | 17:23:47.655 | 7,870 G | - | - | 900,000 | 7.182,000 |
| 03.04.2025 | 12:21:24.740 | 7,980 BZ | 900 | 7.182,000 | 900,000 | 7.182,000 |
| 03.04.2025 | 11:19:41.464 | 8,060 G | - | - | - | - |
| 02.04.2025 | 17:34:00.237 | 8,340 G | - | - | - | - |
| 02.04.2025 | 17:34:00.237 | 8,340 G | - | - | - | - |
| 02.04.2025 | 11:43:48.231 | 8,280 G | - | - | - | - |
| 01.04.2025 | 15:39:36.438 | 8,320 BZ | 18 | 149,760 | 36,000 | 299,520 |
| 01.04.2025 | 15:38:18.698 | 8,320 BZ | 18 | 149,760 | 18,000 | 149,760 |
| 01.04.2025 | 15:02:44.607 | 8,300 G | - | - | - | - |
| 31.03.2025 | 16:58:27.397 | 8,170 G | - | - | 1.000,000 | 8.240,000 |
| 31.03.2025 | 16:58:27.397 | 8,170 G | - | - | 1.000,000 | 8.240,000 |
| 31.03.2025 | 11:40:10.565 | 8,240 BZ | 1.000 | 8.240,000 | 1.000,000 | 8.240,000 |
| 31.03.2025 | 11:07:13.379 | 8,240 G | - | - | - | - |
| 28.03.2025 | 17:06:53.343 | 8,450 G | - | - | - | - |
| 28.03.2025 | 17:06:53.343 | 8,450 G | - | - | - | - |
