DER AKTIONÄR Cybersecurity Index/Call/ALPL
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.05.2025 | 15:10:52.238 | 9,870 BZ | 219 | 2.161,530 | 517,000 | 5.150,470 |
| 23.05.2025 | 12:50:22.734 | 10,000 G | - | - | 298,000 | 2.988,940 |
| 23.05.2025 | 09:44:25.930 | 10,030 BZ | 149 | 1.494,470 | 298,000 | 2.988,940 |
| 23.05.2025 | 09:35:22.134 | 10,030 BZ | 149 | 1.494,470 | 149,000 | 1.494,470 |
| 23.05.2025 | 08:02:02.928 | 10,010 G | - | - | - | - |
| 22.05.2025 | 18:59:59.631 | 10,080 G | - | - | - | - |
| 22.05.2025 | 18:59:59.631 | 10,080 G | - | - | - | - |
| 22.05.2025 | 13:01:18.366 | 9,920 G | - | - | - | - |
| 21.05.2025 | 17:55:59.363 | 10,010 BZ | 500 | 5.005,000 | 1.000,000 | 10.010,000 |
| 21.05.2025 | 17:55:59.363 | 10,010 BZ | 500 | 5.005,000 | 1.000,000 | 10.010,000 |
| 21.05.2025 | 17:55:39.002 | 10,010 BZ | 500 | 5.005,000 | 500,000 | 5.005,000 |
| 21.05.2025 | 13:39:55.184 | 9,960 G | - | - | - | - |
| 21.05.2025 | 08:01:51.930 | 9,980 G | - | - | - | - |
| 20.05.2025 | 14:39:23.063 | 10,120 G | - | - | 1.000,000 | 10.125,000 |
| 20.05.2025 | 14:39:23.063 | 10,120 G | - | - | 1.000,000 | 10.125,000 |
| 20.05.2025 | 10:00:01.739 | 10,120 BZ | 500 | 5.060,000 | 1.000,000 | 10.125,000 |
| 20.05.2025 | 09:56:46.015 | 10,130 BZ | 500 | 5.065,000 | 500,000 | 5.065,000 |
| 20.05.2025 | 08:01:51.686 | 10,110 G | - | - | - | - |
| 19.05.2025 | 19:14:24.167 | 10,250 BZ | 1.000 | 10.250,000 | 3.400,000 | 34.630,000 |
| 19.05.2025 | 19:14:24.167 | 10,250 BZ | 1.000 | 10.250,000 | 3.400,000 | 34.630,000 |
| 19.05.2025 | 19:14:19.936 | 10,260 BZ | 1.000 | 10.260,000 | 2.400,000 | 24.380,000 |
| 19.05.2025 | 17:53:35.328 | 10,200 BZ | 200 | 2.040,000 | 1.400,000 | 14.120,000 |
| 19.05.2025 | 17:52:49.163 | 10,200 BZ | 200 | 2.040,000 | 1.200,000 | 12.080,000 |
| 19.05.2025 | 13:49:17.514 | 10,050 G | - | - | 1.000,000 | 10.040,000 |
| 19.05.2025 | 13:09:48.417 | 10,040 BZ | 500 | 5.020,000 | 1.000,000 | 10.040,000 |
| 19.05.2025 | 13:09:37.934 | 10,040 BZ | 500 | 5.020,000 | 500,000 | 5.020,000 |
| 19.05.2025 | 08:01:52.662 | 10,070 G | - | - | - | - |
| 16.05.2025 | 17:06:36.607 | 10,220 BZ | 200 | 2.044,000 | 1.950,000 | 19.876,500 |
| 16.05.2025 | 17:06:36.607 | 10,220 BZ | 200 | 2.044,000 | 1.950,000 | 19.876,500 |
| 16.05.2025 | 17:05:54.775 | 10,220 BZ | 200 | 2.044,000 | 1.750,000 | 17.832,500 |
| 16.05.2025 | 14:32:30.513 | 10,120 BZ | 100 | 1.012,000 | 1.550,000 | 15.788,500 |
| 16.05.2025 | 14:32:24.486 | 10,120 BZ | 100 | 1.012,000 | 1.450,000 | 14.776,500 |
| 16.05.2025 | 14:17:50.814 | 10,140 G | - | - | 1.350,000 | 13.764,500 |
| 16.05.2025 | 10:28:46.399 | 10,240 BZ | 250 | 2.560,000 | 1.350,000 | 13.764,500 |
| 16.05.2025 | 10:28:41.430 | 10,240 BZ | 250 | 2.560,000 | 1.100,000 | 11.204,500 |
| 16.05.2025 | 10:28:22.195 | 10,170 BZ | 425 | 4.322,250 | 850,000 | 8.644,500 |
| 16.05.2025 | 10:26:36.572 | 10,170 BZ | 425 | 4.322,250 | 425,000 | 4.322,250 |
| 16.05.2025 | 08:02:05.554 | 10,100 G | - | - | - | - |
| 15.05.2025 | 17:49:45.505 | 10,170 BZ | 160 | 1.627,200 | 770,000 | 7.811,020 |
| 15.05.2025 | 17:49:45.505 | 10,170 BZ | 160 | 1.627,200 | 770,000 | 7.811,020 |
| 15.05.2025 | 17:49:41.845 | 10,170 BZ | 160 | 1.627,200 | 610,000 | 6.183,820 |
| 15.05.2025 | 17:25:38.331 | 10,140 BZ | 162 | 1.642,680 | 450,000 | 4.556,620 |
| 15.05.2025 | 17:22:43.080 | 10,140 BZ | 162 | 1.642,680 | 288,000 | 2.913,940 |
| 15.05.2025 | 15:38:26.872 | 10,140 BZ | 38 | 385,320 | 88,000 | 886,320 |
| 15.05.2025 | 14:07:55.151 | 10,030 G | - | - | 50,000 | 501,000 |
| 15.05.2025 | 12:05:44.120 | 10,020 BZ | 25 | 250,500 | 50,000 | 501,000 |
| 15.05.2025 | 12:05:26.396 | 10,020 BZ | 25 | 250,500 | 25,000 | 250,500 |
| 15.05.2025 | 08:01:52.211 | 9,960 G | - | - | - | - |
| 14.05.2025 | 14:19:57.354 | 10,060 G | - | - | 200,000 | 2.008,000 |
| 14.05.2025 | 14:19:57.354 | 10,060 G | - | - | 200,000 | 2.008,000 |
| 14.05.2025 | 10:40:22.173 | 10,040 BZ | 100 | 1.004,000 | 200,000 | 2.008,000 |
| 14.05.2025 | 10:40:12.237 | 10,040 BZ | 100 | 1.004,000 | 100,000 | 1.004,000 |
| 14.05.2025 | 08:01:50.322 | 10,040 G | - | - | - | - |
| 13.05.2025 | 14:21:53.052 | 10,070 BZ | 111 | 1.117,770 | 222,000 | 2.234,430 |
| 13.05.2025 | 15:50:40.810 | 10,070 BZ | 111 | 1.117,770 | 222,000 | 2.234,430 |
| 13.05.2025 | 14:21:53.052 | 10,070 BZ | 111 | 1.117,770 | 222,000 | 2.234,430 |
| 13.05.2025 | 14:21:43.185 | 10,060 BZ | 111 | 1.116,660 | 111,000 | 1.116,660 |
| 13.05.2025 | 14:04:21.615 | 10,060 G | - | - | - | - |
| 13.05.2025 | 08:01:49.289 | 10,170 G | - | - | - | - |
| 12.05.2025 | 18:53:53.961 | 10,240 BZ | 150 | 1.536,000 | 700,000 | 7.149,000 |
| 12.05.2025 | 18:53:53.961 | 10,240 BZ | 150 | 1.536,000 | 700,000 | 7.149,000 |
| 12.05.2025 | 18:45:07.381 | 10,220 BZ | 150 | 1.533,000 | 550,000 | 5.613,000 |
| 12.05.2025 | 13:51:44.703 | 10,200 G | - | - | 400,000 | 4.080,000 |
| 12.05.2025 | 11:05:30.789 | 10,200 BZ | 200 | 2.040,000 | 400,000 | 4.080,000 |
| 12.05.2025 | 11:05:21.593 | 10,200 BZ | 200 | 2.040,000 | 200,000 | 2.040,000 |
| 12.05.2025 | 08:01:41.550 | 9,980 G | - | - | - | - |
| 09.05.2025 | 14:01:00.020 | 9,940 G | - | - | 400,000 | 3.960,000 |
| 09.05.2025 | 14:01:00.020 | 9,940 G | - | - | 400,000 | 3.960,000 |
| 09.05.2025 | 08:01:55.649 | 9,900 G | - | - | 400,000 | 3.960,000 |
| 09.05.2025 | 08:00:09.168 | 9,900 BZ | 400 | 3.960,000 | 400,000 | 3.960,000 |
| 08.05.2025 | 14:00:12.792 | 9,810 G | - | - | - | - |
| 08.05.2025 | 14:00:12.792 | 9,810 G | - | - | - | - |
| 08.05.2025 | 08:01:37.689 | 9,710 G | - | - | - | - |
| 07.05.2025 | 15:41:08.867 | 9,770 BZ | 39 | 381,030 | 318,000 | 3.106,080 |
| 07.05.2025 | 15:41:08.867 | 9,770 BZ | 39 | 381,030 | 318,000 | 3.106,080 |
| 07.05.2025 | 15:38:34.426 | 9,750 BZ | 39 | 380,250 | 279,000 | 2.725,050 |
| 07.05.2025 | 13:43:47.448 | 9,760 G | - | - | 240,000 | 2.344,800 |
| 07.05.2025 | 08:01:48.105 | 9,770 G | - | - | 240,000 | 2.344,800 |
| 07.05.2025 | 08:00:28.688 | 9,770 BZ | 120 | 1.172,400 | 240,000 | 2.344,800 |
| 07.05.2025 | 08:00:02.426 | 9,770 BZ | 120 | 1.172,400 | 120,000 | 1.172,400 |
| 06.05.2025 | 18:03:29.349 | 9,770 G | - | - | - | - |
| 06.05.2025 | 18:03:29.349 | 9,770 G | - | - | - | - |
| 06.05.2025 | 13:01:25.853 | 9,700 G | - | - | - | - |
| 05.05.2025 | 13:58:38.948 | 9,600 G | - | - | 620,000 | 6.016,000 |
| 05.05.2025 | 13:58:38.948 | 9,600 G | - | - | 620,000 | 6.016,000 |
| 05.05.2025 | 08:59:34.737 | 9,700 BZ | 110 | 1.067,000 | 620,000 | 6.016,000 |
| 05.05.2025 | 08:59:30.913 | 9,700 BZ | 110 | 1.067,000 | 510,000 | 4.949,000 |
| 05.05.2025 | 08:01:42.668 | 9,610 G | - | - | 400,000 | 3.882,000 |
| 05.05.2025 | 08:00:48.485 | 9,710 BZ | 200 | 1.942,000 | 400,000 | 3.882,000 |
| 05.05.2025 | 08:00:03.659 | 9,700 BZ | 200 | 1.940,000 | 200,000 | 1.940,000 |
| 02.05.2025 | 18:42:44.816 | 9,690 G | - | - | 320,000 | 3.074,500 |
| 02.05.2025 | 18:42:44.816 | 9,690 G | - | - | 320,000 | 3.074,500 |
| 02.05.2025 | 15:49:20.994 | 9,640 BZ | 2 | 19,280 | 320,000 | 3.074,500 |
| 02.05.2025 | 15:48:05.717 | 9,650 BZ | 2 | 19,300 | 318,000 | 3.055,220 |
| 02.05.2025 | 15:38:48.530 | 9,670 BZ | 48 | 464,160 | 316,000 | 3.035,920 |
| 02.05.2025 | 15:38:39.267 | 9,670 BZ | 48 | 464,160 | 268,000 | 2.571,760 |
| 02.05.2025 | 13:45:32.633 | 9,540 G | - | - | 220,000 | 2.107,600 |
| 02.05.2025 | 11:49:19.833 | 9,580 BZ | 110 | 1.053,800 | 220,000 | 2.107,600 |
| 02.05.2025 | 11:36:05.508 | 9,580 BZ | 110 | 1.053,800 | 110,000 | 1.053,800 |
| 02.05.2025 | 08:01:35.398 | 9,520 G | - | - | - | - |
