DER AKTIONÄR Cybersecurity Index/Call/ALPL
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18:43:55.655 | 7,270 BZ | 1.500 | 10.905,000 | 3.467,000 | 25.221,380 |
| 03.05.2024 | 18:43:55.655 | 7,270 BZ | 1.500 | 10.905,000 | 3.467,000 | 25.221,380 |
| 03.05.2024 | 18:36:52.720 | 7,240 G | - | - | 1.967,000 | 14.316,380 |
| 03.05.2024 | 14:29:58.338 | 7,340 BZ | 47 | 344,980 | 1.967,000 | 14.316,380 |
| 03.05.2024 | 13:03:40.610 | 7,300 G | - | - | 1.920,000 | 13.971,400 |
| 03.05.2024 | 10:25:40.686 | 7,280 BZ | 300 | 2.184,000 | 1.920,000 | 13.971,400 |
| 03.05.2024 | 08:54:48.357 | 7,270 BZ | 620 | 4.507,400 | 1.620,000 | 11.787,400 |
| 03.05.2024 | 08:03:17.189 | 7,280 BZ | 1.000 | 7.280,000 | 1.000,000 | 7.280,000 |
| 02.05.2024 | 18:29:36.996 | 7,460 G | - | - | 50,000 | 374,000 |
| 02.05.2024 | 18:29:36.996 | 7,460 G | - | - | 50,000 | 374,000 |
| 02.05.2024 | 18:29:36.996 | 7,460 G | - | - | 50,000 | 374,000 |
| 02.05.2024 | 18:29:36.996 | 7,460 G | - | - | 50,000 | 374,000 |
| 02.05.2024 | 15:37:16.555 | 7,480 BZ | 50 | 374,000 | 50,000 | 374,000 |
| 02.05.2024 | 15:37:16.555 | 7,480 BZ | 50 | 374,000 | 50,000 | 374,000 |
| 02.05.2024 | 13:51:27.175 | 7,490 G | - | - | - | - |
| 02.05.2024 | 13:51:27.175 | 7,490 G | - | - | - | - |
| 02.05.2024 | 08:02:30.411 | 7,450 G | - | - | - | - |
| 02.05.2024 | 08:02:30.411 | 7,450 G | - | - | - | - |
| 30.04.2024 | 18:15:29.938 | 7,550 G | - | - | 1,000 | 7,540 |
| 30.04.2024 | 18:15:29.938 | 7,550 G | - | - | 1,000 | 7,540 |
| 30.04.2024 | 15:36:19.286 | 7,540 BZ | 1 | 7,540 | 1,000 | 7,540 |
| 30.04.2024 | 13:43:35.126 | 7,550 G | - | - | - | - |
| 30.04.2024 | 08:02:53.601 | 7,570 G | - | - | - | - |
| 29.04.2024 | 18:30:52.842 | 7,560 G | - | - | 163,000 | 1.236,670 |
| 29.04.2024 | 18:30:52.842 | 7,560 G | - | - | 163,000 | 1.236,670 |
| 29.04.2024 | 14:06:42.504 | 7,570 BZ | 25 | 189,250 | 163,000 | 1.236,670 |
| 29.04.2024 | 13:31:29.788 | 7,560 G | - | - | 138,000 | 1.047,420 |
| 29.04.2024 | 10:34:57.803 | 7,590 BZ | 138 | 1.047,420 | 138,000 | 1.047,420 |
| 29.04.2024 | 08:02:34.708 | 7,560 G | - | - | - | - |
| 26.04.2024 | 17:58:55.173 | 7,600 G | - | - | 150,000 | 1.143,000 |
| 26.04.2024 | 17:58:55.173 | 7,600 G | - | - | 150,000 | 1.143,000 |
| 26.04.2024 | 16:30:54.215 | 7,620 BZ | 150 | 1.143,000 | 150,000 | 1.143,000 |
| 26.04.2024 | 13:36:21.428 | 7,610 G | - | - | - | - |
| 26.04.2024 | 08:02:49.686 | 7,650 G | - | - | - | - |
| 25.04.2024 | 18:29:28.121 | 7,530 G | - | - | 50,000 | 374,500 |
| 25.04.2024 | 18:29:28.121 | 7,530 G | - | - | 50,000 | 374,500 |
| 25.04.2024 | 16:42:02.829 | 7,490 BZ | 50 | 374,500 | 50,000 | 374,500 |
| 25.04.2024 | 13:50:38.040 | 7,620 G | - | - | - | - |
| 25.04.2024 | 08:03:03.122 | 7,570 G | - | - | - | - |
| 24.04.2024 | 18:22:24.858 | 7,660 BZ | 550 | 4.213,000 | 550,000 | 4.213,000 |
| 24.04.2024 | 18:22:24.858 | 7,660 BZ | 550 | 4.213,000 | 550,000 | 4.213,000 |
| 24.04.2024 | 18:12:17.951 | 7,650 G | - | - | - | - |
| 24.04.2024 | 13:30:04.126 | 7,730 G | - | - | - | - |
| 24.04.2024 | 08:02:53.904 | 7,710 G | - | - | - | - |
| 23.04.2024 | 18:03:27.241 | 7,640 G | - | - | 234,000 | 1.784,250 |
| 23.04.2024 | 18:03:27.241 | 7,640 G | - | - | 234,000 | 1.784,250 |
| 23.04.2024 | 17:43:57.094 | 7,670 BZ | 140 | 1.073,800 | 234,000 | 1.784,250 |
| 23.04.2024 | 15:46:32.975 | 7,580 BZ | 1 | 7,580 | 94,000 | 710,450 |
| 23.04.2024 | 15:37:12.916 | 7,590 BZ | 43 | 326,370 | 93,000 | 702,870 |
| 23.04.2024 | 13:33:40.463 | 7,530 G | - | - | 50,000 | 376,500 |
| 23.04.2024 | 12:38:35.836 | 7,530 BZ | 50 | 376,500 | 50,000 | 376,500 |
| 23.04.2024 | 08:02:46.715 | 7,490 G | - | - | - | - |
| 22.04.2024 | 17:34:17.159 | 7,440 G | - | - | - | - |
| 22.04.2024 | 17:34:17.159 | 7,440 G | - | - | - | - |
| 22.04.2024 | 13:17:18.672 | 7,500 G | - | - | - | - |
| 22.04.2024 | 08:02:20.060 | 7,470 G | - | - | - | - |
| 19.04.2024 | 18:01:44.361 | 7,470 G | - | - | - | - |
| 19.04.2024 | 18:01:44.361 | 7,470 G | - | - | - | - |
| 19.04.2024 | 18:01:44.361 | 7,470 G | - | - | - | - |
| 19.04.2024 | 18:01:44.361 | 7,470 G | - | - | - | - |
| 19.04.2024 | 13:29:54.317 | 7,450 G | - | - | - | - |
| 19.04.2024 | 13:29:54.317 | 7,450 G | - | - | - | - |
| 19.04.2024 | 08:02:49.999 | 7,440 G | - | - | - | - |
| 19.04.2024 | 08:02:49.999 | 7,440 G | - | - | - | - |
| 18.04.2024 | 18:08:23.672 | 7,580 G | - | - | 994,000 | 7.457,680 |
| 18.04.2024 | 18:08:23.672 | 7,580 G | - | - | 994,000 | 7.457,680 |
| 18.04.2024 | 15:49:07.908 | 7,480 BZ | 250 | 1.870,000 | 994,000 | 7.457,680 |
| 18.04.2024 | 15:36:40.119 | 7,470 BZ | 244 | 1.822,680 | 744,000 | 5.587,680 |
| 18.04.2024 | 13:30:49.412 | 7,520 G | - | - | 500,000 | 3.765,000 |
| 18.04.2024 | 08:15:26.403 | 7,530 BZ | 500 | 3.765,000 | 500,000 | 3.765,000 |
| 18.04.2024 | 08:03:16.804 | 7,530 G | - | - | - | - |
| 17.04.2024 | 18:43:14.224 | 7,500 BZ | 3.500 | 26.250,000 | 4.300,000 | 32.326,500 |
| 17.04.2024 | 18:43:14.224 | 7,500 BZ | 3.500 | 26.250,000 | 4.300,000 | 32.326,500 |
| 17.04.2024 | 18:42:36.491 | 7,530 BZ | 50 | 376,500 | 800,000 | 6.076,500 |
| 17.04.2024 | 18:13:25.667 | 7,550 G | - | - | 750,000 | 5.700,000 |
| 17.04.2024 | 15:59:21.817 | 7,600 BZ | 750 | 5.700,000 | 750,000 | 5.700,000 |
| 17.04.2024 | 13:31:33.064 | 7,600 G | - | - | - | - |
| 17.04.2024 | 08:02:34.541 | 7,600 G | - | - | - | - |
| 16.04.2024 | 18:22:31.994 | 7,610 G | - | - | 370,000 | 2.808,200 |
| 16.04.2024 | 18:22:31.994 | 7,610 G | - | - | 370,000 | 2.808,200 |
| 16.04.2024 | 14:02:54.969 | 7,590 BZ | 120 | 910,800 | 370,000 | 2.808,200 |
| 16.04.2024 | 13:20:33.384 | 7,590 G | - | - | 250,000 | 1.897,400 |
| 16.04.2024 | 11:45:14.504 | 7,580 BZ | 130 | 985,400 | 250,000 | 1.897,400 |
| 16.04.2024 | 09:52:07.919 | 7,600 BZ | 120 | 912,000 | 120,000 | 912,000 |
| 16.04.2024 | 08:02:40.133 | 7,600 G | - | - | - | - |
| 15.04.2024 | 18:37:02.912 | 7,730 G | - | - | 953,000 | 7.490,780 |
| 15.04.2024 | 18:37:02.912 | 7,730 G | - | - | 953,000 | 7.490,780 |
| 15.04.2024 | 15:46:29.843 | 7,850 BZ | 1 | 7,850 | 953,000 | 7.490,780 |
| 15.04.2024 | 15:37:16.703 | 7,870 BZ | 21 | 165,270 | 952,000 | 7.482,930 |
| 15.04.2024 | 13:54:58.748 | 7,860 G | - | - | 931,000 | 7.317,660 |
| 15.04.2024 | 08:02:31.922 | 7,860 G | - | - | 931,000 | 7.317,660 |
| 15.04.2024 | 08:00:07.542 | 7,860 BZ | 931 | 7.317,660 | 931,000 | 7.317,660 |
| 12.04.2024 | 18:11:08.077 | 7,910 G | - | - | - | - |
| 12.04.2024 | 18:11:08.077 | 7,910 G | - | - | - | - |
| 12.04.2024 | 13:46:19.918 | 8,010 G | - | - | - | - |
| 12.04.2024 | 08:02:53.958 | 8,000 G | - | - | - | - |
| 11.04.2024 | 18:52:25.926 | 7,920 G | - | - | - | - |
| 11.04.2024 | 18:52:25.926 | 7,920 G | - | - | - | - |
| 11.04.2024 | 13:35:57.502 | 7,920 G | - | - | - | - |
| 11.04.2024 | 08:02:41.248 | 7,930 G | - | - | - | - |
