DER AKTIONÄR Cybersecurity Index/Call/ALPL
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19:37:47.011 | 8,970 BZ | 385 | 3.453,450 | 1.792,000 | 15.987,450 |
| 03.04.2025 | 16:47:31.630 | 8,770 BZ | 550 | 4.823,500 | 1.407,000 | 12.534,000 |
| 03.04.2025 | 13:52:57.289 | 8,950 G | - | - | 357,000 | 3.213,000 |
| 03.04.2025 | 12:05:59.803 | 9,000 BZ | 357 | 3.213,000 | 357,000 | 3.213,000 |
| 03.04.2025 | 08:01:50.264 | 9,040 G | - | - | - | - |
| 02.04.2025 | 13:51:02.775 | 9,320 G | - | - | 1.100,000 | 10.342,000 |
| 02.04.2025 | 13:51:02.775 | 9,320 G | - | - | 1.100,000 | 10.342,000 |
| 02.04.2025 | 11:33:54.462 | 9,380 BZ | 250 | 2.345,000 | 1.100,000 | 10.342,000 |
| 02.04.2025 | 11:31:35.740 | 9,380 BZ | 250 | 2.345,000 | 850,000 | 7.997,000 |
| 02.04.2025 | 08:02:12.025 | 9,420 G | - | - | 600,000 | 5.652,000 |
| 02.04.2025 | 08:00:02.176 | 9,420 BZ | 300 | 2.826,000 | 300,000 | 2.826,000 |
| 01.04.2025 | 17:45:56.874 | 9,400 BZ | 500 | 4.700,000 | 4.141,000 | 38.874,800 |
| 01.04.2025 | 17:45:56.874 | 9,400 BZ | 500 | 4.700,000 | 4.141,000 | 38.874,800 |
| 01.04.2025 | 17:35:22.698 | 9,400 G | - | - | 3.641,000 | 34.174,800 |
| 01.04.2025 | 15:49:05.096 | 9,400 BZ | 1 | 9,400 | 3.641,000 | 34.174,800 |
| 01.04.2025 | 15:48:31.549 | 9,410 BZ | 1 | 9,410 | 3.640,000 | 34.165,400 |
| 01.04.2025 | 15:38:18.744 | 9,350 BZ | 48 | 448,800 | 3.591,000 | 33.706,710 |
| 01.04.2025 | 12:11:09.435 | 9,370 BZ | 543 | 5.087,910 | 3.543,000 | 33.257,910 |
| 01.04.2025 | 12:05:49.605 | 9,390 BZ | 3.000 | 28.170,000 | 3.000,000 | 28.170,000 |
| 01.04.2025 | 12:05:40.918 | 9,390 G | - | - | - | - |
| 31.03.2025 | 15:44:28.302 | 9,200 BZ | 500 | 4.600,000 | 1.600,000 | 14.956,000 |
| 31.03.2025 | 15:44:28.302 | 9,200 BZ | 500 | 4.600,000 | 1.600,000 | 14.956,000 |
| 31.03.2025 | 13:29:28.274 | 9,380 G | - | - | 1.100,000 | 10.356,000 |
| 31.03.2025 | 13:07:14.684 | 9,420 BZ | 500 | 4.710,000 | 1.100,000 | 10.356,000 |
| 31.03.2025 | 08:01:52.742 | 9,410 G | - | - | 600,000 | 5.646,000 |
| 31.03.2025 | 08:00:03.870 | 9,410 BZ | 300 | 2.823,000 | 300,000 | 2.823,000 |
| 28.03.2025 | 18:23:56.577 | 9,510 G | - | - | 550,000 | 5.390,000 |
| 28.03.2025 | 18:23:56.577 | 9,510 G | - | - | 550,000 | 5.390,000 |
| 28.03.2025 | 13:01:10.640 | 9,740 G | - | - | 550,000 | 5.390,000 |
| 28.03.2025 | 08:00:10.029 | 9,800 BZ | 550 | 5.390,000 | 550,000 | 5.390,000 |
| 27.03.2025 | 13:46:45.348 | 9,910 G | - | - | - | - |
| 27.03.2025 | 13:46:45.348 | 9,910 G | - | - | - | - |
| 27.03.2025 | 08:01:52.092 | 9,920 G | - | - | - | - |
| 26.03.2025 | 14:02:33.668 | 10,110 G | - | - | - | - |
| 26.03.2025 | 14:02:33.668 | 10,110 G | - | - | - | - |
| 26.03.2025 | 14:02:33.668 | 10,110 G | - | - | - | - |
| 26.03.2025 | 14:02:33.668 | 10,110 G | - | - | - | - |
| 26.03.2025 | 08:01:57.509 | 10,100 G | - | - | - | - |
| 26.03.2025 | 08:01:57.509 | 10,100 G | - | - | - | - |
| 25.03.2025 | 16:10:56.947 | 10,080 BZ | 7.750 | 78.120,000 | 8.150,000 | 82.144,000 |
| 25.03.2025 | 16:10:56.947 | 10,080 BZ | 7.750 | 78.120,000 | 8.150,000 | 82.144,000 |
| 25.03.2025 | 13:46:57.560 | 10,070 G | - | - | 400,000 | 4.024,000 |
| 25.03.2025 | 12:41:39.970 | 10,060 BZ | 200 | 2.012,000 | 400,000 | 4.024,000 |
| 25.03.2025 | 12:41:34.836 | 10,060 BZ | 200 | 2.012,000 | 200,000 | 2.012,000 |
| 25.03.2025 | 08:02:23.036 | 9,930 G | - | - | - | - |
| 24.03.2025 | 16:13:28.548 | 10,040 BZ | 1.000 | 10.040,000 | 1.126,000 | 11.304,340 |
| 24.03.2025 | 16:13:28.548 | 10,040 BZ | 1.000 | 10.040,000 | 1.126,000 | 11.304,340 |
| 24.03.2025 | 15:47:41.038 | 10,000 BZ | 1 | 10,000 | 125,000 | 1.254,340 |
| 24.03.2025 | 15:39:17.346 | 10,040 BZ | 62 | 622,480 | 124,000 | 1.244,340 |
| 24.03.2025 | 15:38:16.320 | 10,030 BZ | 62 | 621,860 | 62,000 | 621,860 |
| 24.03.2025 | 13:33:23.047 | 9,930 G | - | - | - | - |
| 24.03.2025 | 08:01:50.714 | 9,910 G | - | - | - | - |
| 21.03.2025 | 13:59:19.782 | 9,660 G | - | - | - | - |
| 21.03.2025 | 13:59:19.782 | 9,660 G | - | - | - | - |
| 21.03.2025 | 08:02:15.234 | 9,730 G | - | - | - | - |
| 20.03.2025 | 19:39:34.948 | 9,780 BZ | 80 | 782,400 | 160,000 | 1.564,000 |
| 20.03.2025 | 19:39:34.948 | 9,780 BZ | 80 | 782,400 | 160,000 | 1.564,000 |
| 20.03.2025 | 19:37:19.674 | 9,770 BZ | 80 | 781,600 | 80,000 | 781,600 |
| 20.03.2025 | 08:01:56.598 | 9,910 G | - | - | - | - |
| 19.03.2025 | 14:24:14.583 | 9,800 G | - | - | 200,000 | 1.942,000 |
| 19.03.2025 | 14:24:14.583 | 9,800 G | - | - | 200,000 | 1.942,000 |
| 19.03.2025 | 08:16:07.988 | 9,710 BZ | 100 | 971,000 | 200,000 | 1.942,000 |
| 19.03.2025 | 08:02:04.616 | 9,700 G | - | - | 100,000 | 971,000 |
| 19.03.2025 | 08:00:02.833 | 9,710 BZ | 100 | 971,000 | 100,000 | 971,000 |
| 18.03.2025 | 14:04:07.144 | 9,700 G | - | - | - | - |
| 18.03.2025 | 14:04:07.144 | 9,700 G | - | - | - | - |
| 18.03.2025 | 08:02:06.512 | 9,720 G | - | - | - | - |
| 17.03.2025 | 19:13:33.457 | 9,730 BZ | 65 | 632,450 | 220,000 | 2.136,350 |
| 17.03.2025 | 19:13:33.457 | 9,730 BZ | 65 | 632,450 | 220,000 | 2.136,350 |
| 17.03.2025 | 19:11:48.567 | 9,720 BZ | 65 | 631,800 | 155,000 | 1.503,900 |
| 17.03.2025 | 15:38:45.931 | 9,690 BZ | 45 | 436,050 | 45,000 | 436,050 |
| 17.03.2025 | 14:04:12.114 | 9,600 G | - | - | - | - |
| 17.03.2025 | 08:02:15.639 | 9,530 G | - | - | - | - |
| 14.03.2025 | 16:30:15.117 | 9,510 BZ | 250 | 2.377,500 | 500,000 | 4.757,500 |
| 14.03.2025 | 16:30:15.117 | 9,510 BZ | 250 | 2.377,500 | 500,000 | 4.757,500 |
| 14.03.2025 | 16:30:08.950 | 9,520 BZ | 250 | 2.380,000 | 250,000 | 2.380,000 |
| 14.03.2025 | 13:59:39.213 | 9,340 G | - | - | - | - |
| 14.03.2025 | 08:01:47.562 | 9,230 G | - | - | - | - |
| 13.03.2025 | 13:45:54.478 | 9,430 BZ | 20 | 188,600 | 118,000 | 1.113,720 |
| 13.03.2025 | 13:45:54.478 | 9,430 BZ | 20 | 188,600 | 118,000 | 1.113,720 |
| 13.03.2025 | 13:44:19.539 | 9,440 BZ | 20 | 188,800 | 98,000 | 925,120 |
| 13.03.2025 | 13:04:55.965 | 9,380 G | - | - | 78,000 | 736,320 |
| 13.03.2025 | 08:01:25.206 | 9,440 BZ | 39 | 368,160 | 78,000 | 736,320 |
| 12.03.2025 | 14:26:58.295 | 9,560 G | - | - | - | - |
| 12.03.2025 | 14:26:58.295 | 9,560 G | - | - | - | - |
| 12.03.2025 | 08:02:23.008 | 9,420 G | - | - | - | - |
| 11.03.2025 | 12:54:31.213 | 9,330 G | - | - | 2.882,000 | 26.795,420 |
| 11.03.2025 | 12:54:31.213 | 9,330 G | - | - | 2.882,000 | 26.795,420 |
| 11.03.2025 | 12:26:43.277 | 9,310 BZ | 1.182 | 11.004,420 | 2.882,000 | 26.795,420 |
| 11.03.2025 | 11:22:57.079 | 9,300 BZ | 1.500 | 13.950,000 | 1.700,000 | 15.791,000 |
| 11.03.2025 | 08:15:15.436 | 9,210 BZ | 100 | 921,000 | 200,000 | 1.841,000 |
| 11.03.2025 | 08:15:11.255 | 9,200 BZ | 100 | 920,000 | 100,000 | 920,000 |
| 11.03.2025 | 08:01:51.422 | 9,230 G | - | - | - | - |
| 10.03.2025 | 15:44:46.129 | 9,320 BZ | 138 | 1.286,160 | 776,000 | 7.467,580 |
| 10.03.2025 | 15:44:46.129 | 9,320 BZ | 138 | 1.286,160 | 776,000 | 7.467,580 |
| 10.03.2025 | 15:42:01.889 | 9,340 BZ | 138 | 1.288,920 | 638,000 | 6.181,420 |
| 10.03.2025 | 14:17:58.480 | 9,580 G | - | - | 500,000 | 4.892,500 |
| 10.03.2025 | 08:02:07.330 | 9,710 G | - | - | 500,000 | 4.892,500 |
| 07.03.2025 | 19:04:14.444 | 9,590 BZ | 300 | 2.877,000 | 730,000 | 7.017,400 |
| 07.03.2025 | 19:04:14.444 | 9,590 BZ | 300 | 2.877,000 | 730,000 | 7.017,400 |
