DER AKTIONÄR Metaverse Index/Call/ALPL
WKN DA0AB9
ISIN DE000DA0AB97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.06.2025 | 19:50:03.191 | 10,040 G | - | - | - | - |
| 03.06.2025 | 19:10:33.452 | 10,040 G | - | - | - | - |
| 03.06.2025 | 18:10:33.319 | 10,030 G | - | - | - | - |
| 03.06.2025 | 17:11:08.926 | 10,030 G | - | - | - | - |
| 03.06.2025 | 16:10:37.417 | 9,970 G | - | - | - | - |
| 03.06.2025 | 15:11:34.780 | 9,930 G | - | - | - | - |
| 03.06.2025 | 14:11:06.979 | 9,930 G | - | - | - | - |
| 03.06.2025 | 13:10:33.151 | 9,930 G | - | - | - | - |
| 03.06.2025 | 12:10:39.881 | 9,860 G | - | - | - | - |
| 03.06.2025 | 11:10:32.345 | 9,860 G | - | - | - | - |
| 03.06.2025 | 10:10:02.676 | 9,850 G | - | - | - | - |
| 03.06.2025 | 09:11:36.244 | 9,860 G | - | - | - | - |
| 02.06.2025 | 19:50:02.897 | 9,860 G | - | - | 50,000 | 492,850 |
| 02.06.2025 | 19:50:02.897 | 9,860 G | - | - | 50,000 | 492,850 |
| 02.06.2025 | 19:45:19.713 | 9,870 BZ | 5 | 49,350 | 50,000 | 492,850 |
| 02.06.2025 | 19:45:04.504 | 9,860 BZ | 5 | 49,300 | 45,000 | 443,500 |
| 02.06.2025 | 19:10:01.872 | 9,880 G | - | - | 40,000 | 394,200 |
| 02.06.2025 | 18:10:03.476 | 9,860 G | - | - | 40,000 | 394,200 |
| 02.06.2025 | 17:10:35.434 | 9,810 G | - | - | 40,000 | 394,200 |
| 02.06.2025 | 16:10:34.257 | 9,760 G | - | - | 40,000 | 394,200 |
| 02.06.2025 | 15:37:32.264 | 9,860 BZ | 20 | 197,200 | 20,000 | 197,200 |
| 02.06.2025 | 15:11:06.470 | 9,700 G | - | - | - | - |
| 02.06.2025 | 14:10:34.725 | 9,720 G | - | - | - | - |
| 02.06.2025 | 12:11:47.930 | 9,670 G | - | - | - | - |
| 02.06.2025 | 10:10:33.876 | 9,680 G | - | - | - | - |
| 30.05.2025 | 17:20:11.761 | 9,830 G | - | - | 400,000 | 3.932,000 |
| 30.05.2025 | 17:20:11.761 | 9,830 G | - | - | 400,000 | 3.932,000 |
| 30.05.2025 | 15:08:51.465 | 9,830 BZ | 200 | 1.966,000 | 400,000 | 3.932,000 |
| 30.05.2025 | 15:08:19.159 | 9,830 BZ | 200 | 1.966,000 | 200,000 | 1.966,000 |
| 30.05.2025 | 10:52:15.857 | 9,720 G | - | - | - | - |
| 29.05.2025 | 18:34:11.586 | 9,710 BZ | 120 | 1.165,200 | 260,000 | 2.530,300 |
| 29.05.2025 | 18:34:11.586 | 9,710 BZ | 120 | 1.165,200 | 260,000 | 2.530,300 |
| 29.05.2025 | 18:34:05.107 | 9,710 BZ | 120 | 1.165,200 | 140,000 | 1.365,100 |
| 29.05.2025 | 17:09:55.556 | 9,750 G | - | - | 20,000 | 199,900 |
| 29.05.2025 | 13:54:17.818 | 9,990 BZ | 10 | 99,900 | 20,000 | 199,900 |
| 29.05.2025 | 13:53:00.400 | 10,000 BZ | 10 | 100,000 | 10,000 | 100,000 |
| 29.05.2025 | 10:38:00.448 | 9,970 G | - | - | - | - |
| 28.05.2025 | 17:24:59.607 | 9,770 G | - | - | 220,000 | 2.143,900 |
| 28.05.2025 | 17:24:59.607 | 9,770 G | - | - | 220,000 | 2.143,900 |
| 28.05.2025 | 16:55:45.940 | 9,750 BZ | 110 | 1.072,500 | 220,000 | 2.143,900 |
| 28.05.2025 | 16:54:59.620 | 9,740 BZ | 110 | 1.071,400 | 110,000 | 1.071,400 |
| 28.05.2025 | 10:54:04.938 | 9,610 G | - | - | - | - |
| 27.05.2025 | 16:13:51.804 | 9,580 G | - | - | 2.092,000 | 20.145,960 |
| 27.05.2025 | 16:13:51.804 | 9,580 G | - | - | 2.092,000 | 20.145,960 |
| 27.05.2025 | 12:54:23.954 | 9,630 BZ | 1.046 | 10.072,980 | 2.092,000 | 20.145,960 |
| 27.05.2025 | 12:54:18.081 | 9,630 BZ | 1.046 | 10.072,980 | 1.046,000 | 10.072,980 |
| 27.05.2025 | 10:41:33.747 | 9,560 G | - | - | - | - |
| 26.05.2025 | 10:20:07.959 | 9,460 G | - | - | - | - |
| 26.05.2025 | 10:20:07.959 | 9,460 G | - | - | - | - |
| 23.05.2025 | 16:06:43.896 | 9,390 G | - | - | 400,000 | 3.808,850 |
| 23.05.2025 | 16:06:43.896 | 9,390 G | - | - | 400,000 | 3.808,850 |
| 23.05.2025 | 15:39:21.805 | 9,450 BZ | 21 | 198,450 | 400,000 | 3.808,850 |
| 23.05.2025 | 15:37:38.733 | 9,460 BZ | 21 | 198,660 | 379,000 | 3.610,400 |
| 23.05.2025 | 09:34:50.191 | 9,530 BZ | 179 | 1.705,870 | 358,000 | 3.411,740 |
| 23.05.2025 | 09:32:03.414 | 9,530 BZ | 179 | 1.705,870 | 179,000 | 1.705,870 |
| 22.05.2025 | 17:02:40.966 | 9,540 G | - | - | - | - |
| 22.05.2025 | 17:02:40.966 | 9,540 G | - | - | - | - |
| 22.05.2025 | 10:52:26.548 | 9,500 G | - | - | - | - |
| 21.05.2025 | 16:16:55.051 | 9,630 G | - | - | - | - |
| 21.05.2025 | 16:16:55.051 | 9,630 G | - | - | - | - |
| 21.05.2025 | 10:57:23.375 | 9,580 G | - | - | - | - |
| 20.05.2025 | 17:34:08.130 | 9,640 G | - | - | 100,000 | 964,000 |
| 20.05.2025 | 17:34:08.130 | 9,640 G | - | - | 100,000 | 964,000 |
| 20.05.2025 | 16:59:08.611 | 9,630 BZ | 50 | 481,500 | 100,000 | 964,000 |
| 20.05.2025 | 16:55:24.777 | 9,650 BZ | 50 | 482,500 | 50,000 | 482,500 |
| 20.05.2025 | 10:48:54.845 | 9,650 G | - | - | - | - |
| 19.05.2025 | 16:23:06.180 | 9,630 G | - | - | - | - |
| 19.05.2025 | 16:23:06.180 | 9,630 G | - | - | - | - |
| 19.05.2025 | 10:43:57.965 | 9,490 G | - | - | - | - |
| 16.05.2025 | 17:03:18.667 | 9,670 G | - | - | 4,000 | 38,820 |
| 16.05.2025 | 17:03:18.667 | 9,670 G | - | - | 4,000 | 38,820 |
| 16.05.2025 | 15:45:48.951 | 9,740 BZ | 1 | 9,740 | 4,000 | 38,820 |
| 16.05.2025 | 15:45:44.671 | 9,750 BZ | 1 | 9,750 | 3,000 | 29,080 |
| 16.05.2025 | 15:36:59.128 | 9,670 BZ | 1 | 9,670 | 2,000 | 19,330 |
| 16.05.2025 | 15:36:31.533 | 9,660 BZ | 1 | 9,660 | 1,000 | 9,660 |
| 16.05.2025 | 10:52:15.590 | 9,660 G | - | - | - | - |
| 15.05.2025 | 17:08:44.642 | 9,640 G | - | - | 404,000 | 3.886,560 |
| 15.05.2025 | 17:08:44.642 | 9,640 G | - | - | 404,000 | 3.886,560 |
| 15.05.2025 | 16:39:05.020 | 9,610 BZ | 192 | 1.845,120 | 404,000 | 3.886,560 |
| 15.05.2025 | 16:37:15.030 | 9,620 BZ | 192 | 1.847,040 | 212,000 | 2.041,440 |
| 15.05.2025 | 15:38:26.908 | 9,730 BZ | 10 | 97,300 | 10,000 | 97,300 |
| 15.05.2025 | 10:52:05.238 | 9,570 G | - | - | - | - |
| 14.05.2025 | 17:12:27.068 | 9,650 G | - | - | 100,000 | 972,000 |
| 14.05.2025 | 17:12:27.068 | 9,650 G | - | - | 100,000 | 972,000 |
| 14.05.2025 | 17:09:03.972 | 9,720 BZ | 100 | 972,000 | 100,000 | 972,000 |
| 14.05.2025 | 10:51:17.735 | 9,630 G | - | - | - | - |
| 13.05.2025 | 16:43:06.625 | 9,610 G | - | - | 300,000 | 2.832,000 |
| 13.05.2025 | 16:43:06.625 | 9,610 G | - | - | 300,000 | 2.832,000 |
| 13.05.2025 | 15:50:45.409 | 9,430 G | - | - | 300,000 | 2.832,000 |
| 13.05.2025 | 10:43:13.702 | 9,430 G | - | - | 300,000 | 2.832,000 |
| 13.05.2025 | 08:00:09.393 | 9,440 BZ | 300 | 2.832,000 | 300,000 | 2.832,000 |
| 12.05.2025 | 15:45:06.854 | 9,380 G | - | - | 416,000 | 3.987,360 |
| 12.05.2025 | 15:45:06.854 | 9,380 G | - | - | 416,000 | 3.987,360 |
| 12.05.2025 | 13:35:01.800 | 9,580 BZ | 208 | 1.992,640 | 416,000 | 3.987,360 |
| 12.05.2025 | 13:34:27.688 | 9,590 BZ | 208 | 1.994,720 | 208,000 | 1.994,720 |
| 12.05.2025 | 10:17:40.775 | 9,400 G | - | - | - | - |
| 09.05.2025 | 17:17:51.405 | 9,010 BZ | 6 | 54,060 | 12,000 | 108,060 |
| 09.05.2025 | 17:17:51.405 | 9,010 BZ | 6 | 54,060 | 12,000 | 108,060 |
| 09.05.2025 | 17:16:01.660 | 9,000 BZ | 6 | 54,000 | 6,000 | 54,000 |
| 09.05.2025 | 16:46:44.836 | 8,970 G | - | - | - | - |
