DER AKTIONÄR Metaverse Index/Call/ALPL
WKN DA0AB9
ISIN DE000DA0AB97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.04.2025 | 16:21:22.332 | 8,030 G | - | - | - | - |
| 08.04.2025 | 10:20:13.229 | 7,800 G | - | - | - | - |
| 07.04.2025 | 16:04:06.031 | 7,510 G | - | - | 1.266,000 | 8.981,150 |
| 07.04.2025 | 15:38:50.922 | 7,310 BZ | 7 | 51,170 | 1.259,000 | 8.930,050 |
| 07.04.2025 | 15:33:54.838 | 7,320 BZ | 120 | 878,400 | 1.132,000 | 8.002,880 |
| 07.04.2025 | 08:31:45.105 | 7,040 BZ | 1.012 | 7.124,480 | 1.012,000 | 7.124,480 |
| 04.04.2025 | 14:52:34.389 | 7,830 BZ | 200 | 1.566,000 | 800,000 | 6.184,000 |
| 04.04.2025 | 14:52:34.389 | 7,830 BZ | 200 | 1.566,000 | 800,000 | 6.184,000 |
| 04.04.2025 | 14:44:37.475 | 7,800 BZ | 200 | 1.560,000 | 600,000 | 4.618,000 |
| 04.04.2025 | 14:20:01.663 | 7,710 G | - | - | 400,000 | 3.058,000 |
| 04.04.2025 | 13:35:31.581 | 7,640 BZ | 200 | 1.528,000 | 200,000 | 1.528,000 |
| 04.04.2025 | 10:28:09.132 | 8,110 G | - | - | - | - |
| 03.04.2025 | 18:38:55.114 | 8,250 BZ | 3.800 | 31.350,000 | 5.450,000 | 44.981,250 |
| 03.04.2025 | 18:38:55.114 | 8,250 BZ | 3.800 | 31.350,000 | 5.450,000 | 44.981,250 |
| 03.04.2025 | 16:21:09.916 | 8,240 G | - | - | 1.650,000 | 13.631,250 |
| 03.04.2025 | 15:30:01.028 | 8,370 BZ | 75 | 627,750 | 75,000 | 627,750 |
| 03.04.2025 | 10:15:00.581 | 8,640 G | - | - | - | - |
| 02.04.2025 | 17:10:13.114 | 8,980 BZ | 200 | 1.796,000 | 400,000 | 3.592,000 |
| 02.04.2025 | 17:10:13.114 | 8,980 BZ | 200 | 1.796,000 | 400,000 | 3.592,000 |
| 02.04.2025 | 17:09:59.132 | 8,980 BZ | 200 | 1.796,000 | 200,000 | 1.796,000 |
| 02.04.2025 | 16:23:38.231 | 9,010 G | - | - | - | - |
| 02.04.2025 | 10:39:16.931 | 8,970 G | - | - | - | - |
| 01.04.2025 | 15:38:46.027 | 8,930 BZ | 39 | 348,270 | 423,000 | 3.774,330 |
| 01.04.2025 | 15:38:46.027 | 8,930 BZ | 39 | 348,270 | 423,000 | 3.774,330 |
| 01.04.2025 | 15:38:18.756 | 8,940 BZ | 39 | 348,660 | 384,000 | 3.426,060 |
| 01.04.2025 | 13:59:50.554 | 8,880 G | - | - | 345,000 | 3.077,400 |
| 31.03.2025 | 15:39:24.841 | 8,680 G | - | - | - | - |
| 31.03.2025 | 15:39:24.841 | 8,680 G | - | - | - | - |
| 31.03.2025 | 10:11:51.360 | 8,830 G | - | - | - | - |
| 28.03.2025 | 15:49:58.425 | 8,990 G | - | - | - | - |
| 28.03.2025 | 15:49:58.425 | 8,990 G | - | - | - | - |
| 28.03.2025 | 10:44:20.053 | 9,180 G | - | - | - | - |
| 27.03.2025 | 16:07:40.761 | 9,300 G | - | - | - | - |
| 27.03.2025 | 16:07:40.761 | 9,300 G | - | - | - | - |
| 27.03.2025 | 10:23:39.061 | 9,290 G | - | - | - | - |
| 26.03.2025 | 16:53:26.475 | 9,320 G | - | - | 400,000 | 3.748,000 |
| 26.03.2025 | 16:53:26.475 | 9,320 G | - | - | 400,000 | 3.748,000 |
| 26.03.2025 | 16:53:26.475 | 9,320 G | - | - | 400,000 | 3.748,000 |
| 26.03.2025 | 16:53:26.475 | 9,320 G | - | - | 400,000 | 3.748,000 |
| 26.03.2025 | 15:22:32.952 | 9,370 BZ | 200 | 1.874,000 | 400,000 | 3.748,000 |
| 26.03.2025 | 15:22:32.952 | 9,370 BZ | 200 | 1.874,000 | 400,000 | 3.748,000 |
| 26.03.2025 | 15:21:48.561 | 9,370 BZ | 200 | 1.874,000 | 200,000 | 1.874,000 |
| 26.03.2025 | 15:21:48.561 | 9,370 BZ | 200 | 1.874,000 | 200,000 | 1.874,000 |
| 26.03.2025 | 10:52:14.660 | 9,460 G | - | - | - | - |
| 26.03.2025 | 10:52:14.660 | 9,460 G | - | - | - | - |
| 25.03.2025 | 16:32:26.381 | 9,470 G | - | - | - | - |
| 25.03.2025 | 16:32:26.381 | 9,470 G | - | - | - | - |
| 25.03.2025 | 10:49:31.479 | 9,370 G | - | - | - | - |
| 24.03.2025 | 15:51:31.788 | 9,410 G | - | - | 52,000 | 490,880 |
| 24.03.2025 | 15:51:31.788 | 9,410 G | - | - | 52,000 | 490,880 |
| 24.03.2025 | 15:39:02.262 | 9,440 BZ | 26 | 245,440 | 52,000 | 490,880 |
| 24.03.2025 | 15:38:16.331 | 9,440 BZ | 26 | 245,440 | 26,000 | 245,440 |
| 24.03.2025 | 10:22:12.083 | 9,330 G | - | - | - | - |
| 21.03.2025 | 16:46:32.497 | 9,100 G | - | - | - | - |
| 21.03.2025 | 16:46:32.497 | 9,100 G | - | - | - | - |
| 21.03.2025 | 10:48:20.532 | 9,070 G | - | - | - | - |
| 20.03.2025 | 16:22:49.090 | 9,210 G | - | - | - | - |
| 20.03.2025 | 16:22:49.090 | 9,210 G | - | - | - | - |
| 20.03.2025 | 10:48:24.930 | 9,140 G | - | - | - | - |
| 19.03.2025 | 17:21:24.350 | 9,060 G | - | - | - | - |
| 19.03.2025 | 17:21:24.350 | 9,060 G | - | - | - | - |
| 19.03.2025 | 10:51:40.370 | 8,940 G | - | - | - | - |
| 18.03.2025 | 16:51:33.841 | 8,840 G | - | - | - | - |
| 18.03.2025 | 16:51:33.841 | 8,840 G | - | - | - | - |
| 18.03.2025 | 10:49:31.249 | 9,010 G | - | - | - | - |
| 17.03.2025 | 17:08:04.048 | 8,970 G | - | - | 1.975,000 | 17.610,640 |
| 17.03.2025 | 17:08:04.048 | 8,970 G | - | - | 1.975,000 | 17.610,640 |
| 17.03.2025 | 15:38:54.723 | 8,990 BZ | 11 | 98,890 | 1.975,000 | 17.610,640 |
| 17.03.2025 | 15:38:45.931 | 8,990 BZ | 11 | 98,890 | 1.964,000 | 17.511,750 |
| 17.03.2025 | 10:54:08.599 | 8,930 G | - | - | 1.953,000 | 17.412,860 |
| 17.03.2025 | 09:18:26.212 | 8,920 BZ | 916 | 8.170,720 | 1.953,000 | 17.412,860 |
| 17.03.2025 | 09:16:21.493 | 8,920 BZ | 642 | 5.726,640 | 1.037,000 | 9.242,140 |
| 14.03.2025 | 16:45:29.115 | 8,960 G | - | - | 372,000 | 3.297,600 |
| 14.03.2025 | 16:45:29.115 | 8,960 G | - | - | 372,000 | 3.297,600 |
| 14.03.2025 | 15:33:33.428 | 8,900 BZ | 80 | 712,000 | 372,000 | 3.297,600 |
| 14.03.2025 | 13:03:02.221 | 8,850 BZ | 56 | 495,600 | 212,000 | 1.875,200 |
| 14.03.2025 | 13:02:25.817 | 8,850 BZ | 56 | 495,600 | 156,000 | 1.379,600 |
| 14.03.2025 | 12:14:19.916 | 8,840 BZ | 50 | 442,000 | 100,000 | 884,000 |
| 14.03.2025 | 12:14:06.572 | 8,840 BZ | 50 | 442,000 | 50,000 | 442,000 |
| 14.03.2025 | 10:47:08.865 | 8,850 G | - | - | - | - |
| 13.03.2025 | 16:34:06.852 | 8,800 G | - | - | - | - |
| 13.03.2025 | 10:17:55.317 | 8,860 G | - | - | - | - |
| 12.03.2025 | 16:47:56.316 | 8,880 G | - | - | 482,000 | 4.252,510 |
| 12.03.2025 | 16:47:56.316 | 8,880 G | - | - | 482,000 | 4.252,510 |
| 12.03.2025 | 16:23:44.337 | 8,830 BZ | 127 | 1.121,410 | 482,000 | 4.252,510 |
| 12.03.2025 | 16:23:26.022 | 8,820 BZ | 127 | 1.120,140 | 355,000 | 3.131,100 |
| 12.03.2025 | 10:48:24.439 | 8,820 BZ | 114 | 1.005,480 | 228,000 | 2.010,960 |
| 12.03.2025 | 10:47:53.380 | 8,820 BZ | 114 | 1.005,480 | 114,000 | 1.005,480 |
| 12.03.2025 | 10:42:39.820 | 8,770 G | - | - | - | - |
| 11.03.2025 | 18:44:26.637 | 8,590 BZ | 90 | 773,100 | 2.130,000 | 18.557,300 |
| 11.03.2025 | 18:44:26.637 | 8,590 BZ | 90 | 773,100 | 2.130,000 | 18.557,300 |
| 11.03.2025 | 18:43:26.797 | 8,590 BZ | 90 | 773,100 | 2.040,000 | 17.784,200 |
| 11.03.2025 | 16:12:03.370 | 8,650 G | - | - | 1.950,000 | 17.011,100 |
| 11.03.2025 | 12:23:08.806 | 8,740 BZ | 1.140 | 9.963,600 | 1.950,000 | 17.011,100 |
| 11.03.2025 | 10:27:13.137 | 8,770 G | - | - | 810,000 | 7.047,500 |
| 11.03.2025 | 08:30:37.968 | 8,750 BZ | 5 | 43,750 | 810,000 | 7.047,500 |
| 11.03.2025 | 08:25:24.188 | 8,750 BZ | 5 | 43,750 | 805,000 | 7.003,750 |
| 11.03.2025 | 08:01:28.817 | 8,700 BZ | 800 | 6.960,000 | 800,000 | 6.960,000 |
| 10.03.2025 | 19:48:55.483 | 8,700 BZ | 600 | 5.220,000 | 1.800,000 | 15.933,000 |
| 10.03.2025 | 19:48:55.483 | 8,700 BZ | 600 | 5.220,000 | 1.800,000 | 15.933,000 |
