DER AKTIONÄR Cybersecurity Index/Call/ALPL
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.11.2024 | 10:31:51.718 | 8,640 BZ | 400 | 3.456,000 | 400,000 | 3.456,000 |
| 26.11.2024 | 08:02:27.887 | 8,680 G | - | - | - | - |
| 25.11.2024 | 18:22:01.131 | 8,700 BZ | 200 | 1.740,000 | 2.299,000 | 20.048,150 |
| 25.11.2024 | 18:22:01.131 | 8,700 BZ | 200 | 1.740,000 | 2.299,000 | 20.048,150 |
| 25.11.2024 | 15:38:18.226 | 8,750 BZ | 54 | 472,500 | 2.099,000 | 18.308,150 |
| 25.11.2024 | 13:57:23.057 | 8,700 G | - | - | 2.045,000 | 17.835,650 |
| 25.11.2024 | 12:09:55.681 | 8,740 BZ | 800 | 6.992,000 | 2.045,000 | 17.835,650 |
| 25.11.2024 | 11:32:22.751 | 8,740 BZ | 400 | 3.496,000 | 1.245,000 | 10.843,650 |
| 25.11.2024 | 11:04:55.417 | 8,700 BZ | 230 | 2.001,000 | 845,000 | 7.347,650 |
| 25.11.2024 | 09:36:58.678 | 8,690 BZ | 500 | 4.345,000 | 615,000 | 5.346,650 |
| 25.11.2024 | 08:02:25.759 | 8,630 G | - | - | 115,000 | 1.001,650 |
| 25.11.2024 | 08:00:10.724 | 8,710 BZ | 115 | 1.001,650 | 115,000 | 1.001,650 |
| 22.11.2024 | 18:26:03.508 | 8,690 BZ | 500 | 4.345,000 | 2.000,000 | 17.394,000 |
| 22.11.2024 | 18:26:03.508 | 8,690 BZ | 500 | 4.345,000 | 2.000,000 | 17.394,000 |
| 22.11.2024 | 17:56:24.577 | 8,700 BZ | 400 | 3.480,000 | 1.500,000 | 13.049,000 |
| 22.11.2024 | 17:48:21.847 | 8,690 BZ | 600 | 5.214,000 | 1.100,000 | 9.569,000 |
| 22.11.2024 | 15:30:05.815 | 8,710 BZ | 500 | 4.355,000 | 500,000 | 4.355,000 |
| 22.11.2024 | 14:01:06.281 | 8,720 G | - | - | - | - |
| 22.11.2024 | 08:02:31.376 | 8,570 G | - | - | - | - |
| 21.11.2024 | 18:09:06.129 | 8,600 BZ | 250 | 2.150,000 | 275,000 | 2.357,000 |
| 21.11.2024 | 18:09:06.129 | 8,600 BZ | 250 | 2.150,000 | 275,000 | 2.357,000 |
| 21.11.2024 | 14:02:02.808 | 8,290 G | - | - | 25,000 | 207,000 |
| 21.11.2024 | 12:09:23.446 | 8,280 BZ | 25 | 207,000 | 25,000 | 207,000 |
| 21.11.2024 | 08:02:33.387 | 8,210 G | - | - | - | - |
| 20.11.2024 | 14:15:21.364 | 8,220 G | - | - | 1.000,000 | 8.180,000 |
| 20.11.2024 | 14:15:21.364 | 8,220 G | - | - | 1.000,000 | 8.180,000 |
| 20.11.2024 | 08:30:02.223 | 8,180 BZ | 1.000 | 8.180,000 | 1.000,000 | 8.180,000 |
| 20.11.2024 | 08:02:42.366 | 8,190 G | - | - | - | - |
| 19.11.2024 | 14:06:09.233 | 8,080 G | - | - | 150,000 | 1.218,000 |
| 19.11.2024 | 14:06:09.233 | 8,080 G | - | - | 150,000 | 1.218,000 |
| 19.11.2024 | 08:02:25.657 | 8,110 G | - | - | 150,000 | 1.218,000 |
| 19.11.2024 | 08:00:04.248 | 8,120 BZ | 150 | 1.218,000 | 150,000 | 1.218,000 |
| 18.11.2024 | 18:45:21.132 | 8,090 G | - | - | 100,000 | 822,000 |
| 18.11.2024 | 18:45:21.132 | 8,090 G | - | - | 100,000 | 822,000 |
| 18.11.2024 | 13:01:30.254 | 8,190 G | - | - | 100,000 | 822,000 |
| 18.11.2024 | 08:00:08.742 | 8,220 BZ | 100 | 822,000 | 100,000 | 822,000 |
| 15.11.2024 | 15:38:10.386 | 8,280 BZ | 26 | 215,280 | 1.026,000 | 8.425,280 |
| 15.11.2024 | 15:38:10.386 | 8,280 BZ | 26 | 215,280 | 1.026,000 | 8.425,280 |
| 15.11.2024 | 14:18:15.525 | 8,210 G | - | - | 1.000,000 | 8.210,000 |
| 15.11.2024 | 13:10:03.873 | 8,210 BZ | 1.000 | 8.210,000 | 1.000,000 | 8.210,000 |
| 15.11.2024 | 08:02:27.814 | 8,230 G | - | - | - | - |
| 14.11.2024 | 14:02:43.430 | 8,410 G | - | - | 70,000 | 588,700 |
| 14.11.2024 | 14:02:43.430 | 8,410 G | - | - | 70,000 | 588,700 |
| 14.11.2024 | 13:43:48.975 | 8,410 BZ | 70 | 588,700 | 70,000 | 588,700 |
| 14.11.2024 | 08:02:27.773 | 8,360 G | - | - | - | - |
| 13.11.2024 | 19:03:08.122 | 8,540 BZ | 350 | 2.989,000 | 5.141,000 | 43.634,120 |
| 13.11.2024 | 19:03:08.122 | 8,540 BZ | 350 | 2.989,000 | 5.141,000 | 43.634,120 |
| 13.11.2024 | 16:20:39.701 | 8,500 BZ | 3.970 | 33.745,000 | 4.791,000 | 40.645,120 |
| 13.11.2024 | 16:01:28.036 | 8,490 G | - | - | 821,000 | 6.900,120 |
| 13.11.2024 | 14:35:44.125 | 8,400 G | - | - | 821,000 | 6.900,120 |
| 13.11.2024 | 13:31:38.044 | 8,420 BZ | 6 | 50,520 | 821,000 | 6.900,120 |
| 13.11.2024 | 12:14:23.600 | 8,420 BZ | 475 | 3.999,500 | 815,000 | 6.849,600 |
| 13.11.2024 | 10:33:48.551 | 8,390 BZ | 90 | 755,100 | 340,000 | 2.850,100 |
| 13.11.2024 | 08:41:37.180 | 8,380 BZ | 250 | 2.095,000 | 250,000 | 2.095,000 |
| 13.11.2024 | 08:02:17.877 | 8,370 G | - | - | - | - |
| 12.11.2024 | 17:30:01.770 | 8,300 BZ | 47 | 390,100 | 47,000 | 390,100 |
| 12.11.2024 | 17:30:01.770 | 8,300 BZ | 47 | 390,100 | 47,000 | 390,100 |
| 12.11.2024 | 13:19:07.305 | 8,280 G | - | - | - | - |
| 12.11.2024 | 08:02:34.142 | 8,320 G | - | - | - | - |
| 11.11.2024 | 15:36:47.386 | 8,260 BZ | 1 | 8,260 | 176,000 | 1.434,160 |
| 11.11.2024 | 15:36:47.386 | 8,260 BZ | 1 | 8,260 | 176,000 | 1.434,160 |
| 11.11.2024 | 14:24:45.918 | 8,200 G | - | - | 175,000 | 1.425,900 |
| 11.11.2024 | 12:16:06.734 | 8,170 BZ | 120 | 980,400 | 175,000 | 1.425,900 |
| 11.11.2024 | 08:02:20.266 | 8,100 G | - | - | 55,000 | 445,500 |
| 11.11.2024 | 08:00:09.604 | 8,100 BZ | 55 | 445,500 | 55,000 | 445,500 |
| 08.11.2024 | 13:02:06.119 | 7,920 G | - | - | - | - |
| 08.11.2024 | 13:02:06.119 | 7,920 G | - | - | - | - |
| 07.11.2024 | 15:48:30.393 | 7,960 BZ | 1 | 7,960 | 21,000 | 167,560 |
| 07.11.2024 | 15:48:30.393 | 7,960 BZ | 1 | 7,960 | 21,000 | 167,560 |
| 07.11.2024 | 15:38:24.766 | 7,980 BZ | 20 | 159,600 | 20,000 | 159,600 |
| 07.11.2024 | 13:17:05.972 | 7,970 G | - | - | - | - |
| 07.11.2024 | 08:02:26.912 | 7,980 G | - | - | - | - |
| 06.11.2024 | 13:52:21.407 | 7,910 G | - | - | 980,000 | 7.723,800 |
| 06.11.2024 | 13:52:21.407 | 7,910 G | - | - | 980,000 | 7.723,800 |
| 06.11.2024 | 08:48:07.493 | 7,910 BZ | 630 | 4.983,300 | 980,000 | 7.723,800 |
| 06.11.2024 | 08:09:29.910 | 7,860 BZ | 175 | 1.375,500 | 350,000 | 2.740,500 |
| 06.11.2024 | 08:02:28.542 | 7,840 G | - | - | 175,000 | 1.365,000 |
| 06.11.2024 | 08:00:14.287 | 7,800 BZ | 175 | 1.365,000 | 175,000 | 1.365,000 |
| 05.11.2024 | 13:06:11.612 | 7,580 G | - | - | 700,000 | 5.309,500 |
| 05.11.2024 | 13:06:11.612 | 7,580 G | - | - | 700,000 | 5.309,500 |
| 05.11.2024 | 08:00:33.351 | 7,580 BZ | 350 | 2.653,000 | 700,000 | 5.309,500 |
| 05.11.2024 | 08:00:03.525 | 7,590 BZ | 350 | 2.656,500 | 350,000 | 2.656,500 |
| 04.11.2024 | 16:21:04.201 | 7,540 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 16:21:04.201 | 7,540 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 16:21:04.201 | 7,540 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 16:21:04.201 | 7,540 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 10:09:27.056 | 7,590 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 10:09:27.056 | 7,590 G | - | - | 222,000 | 1.687,200 |
| 04.11.2024 | 08:00:46.214 | 7,600 BZ | 111 | 843,600 | 222,000 | 1.687,200 |
| 04.11.2024 | 08:00:46.214 | 7,600 BZ | 111 | 843,600 | 222,000 | 1.687,200 |
| 04.11.2024 | 08:00:04.800 | 7,600 BZ | 111 | 843,600 | 111,000 | 843,600 |
| 04.11.2024 | 08:00:04.800 | 7,600 BZ | 111 | 843,600 | 111,000 | 843,600 |
| 01.11.2024 | 17:57:38.682 | 7,650 BZ | 350 | 2.677,500 | 377,000 | 2.884,590 |
| 01.11.2024 | 17:57:38.682 | 7,650 BZ | 350 | 2.677,500 | 377,000 | 2.884,590 |
| 01.11.2024 | 15:38:13.769 | 7,670 BZ | 27 | 207,090 | 27,000 | 207,090 |
| 01.11.2024 | 13:56:43.502 | 7,610 G | - | - | - | - |
| 01.11.2024 | 08:02:40.869 | 7,600 G | - | - | - | - |
| 31.10.2024 | 14:01:16.826 | 7,660 G | - | - | - | - |
| 31.10.2024 | 14:01:16.826 | 7,660 G | - | - | - | - |
| 31.10.2024 | 08:02:17.996 | 7,630 G | - | - | - | - |
