DER AKTIONÄR Metaverse Index/Call/ALPL
WKN DA0AB9
ISIN DE000DA0AB97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2024 | 16:45:20.918 | 8,140 G | - | - | - | - |
| 20.05.2024 | 16:45:20.918 | 8,140 G | - | - | - | - |
| 20.05.2024 | 10:50:34.723 | 8,110 G | - | - | - | - |
| 17.05.2024 | 17:39:55.367 | 8,090 G | - | - | - | - |
| 17.05.2024 | 17:39:55.367 | 8,090 G | - | - | - | - |
| 17.05.2024 | 10:58:31.626 | 8,120 G | - | - | - | - |
| 16.05.2024 | 17:02:55.247 | 8,130 G | - | - | - | - |
| 16.05.2024 | 17:02:55.247 | 8,130 G | - | - | - | - |
| 16.05.2024 | 10:48:45.311 | 8,150 G | - | - | - | - |
| 15.05.2024 | 17:16:32.071 | 8,060 G | - | - | 28,000 | 227,080 |
| 15.05.2024 | 17:16:32.071 | 8,060 G | - | - | 28,000 | 227,080 |
| 15.05.2024 | 15:37:59.679 | 8,110 BZ | 28 | 227,080 | 28,000 | 227,080 |
| 15.05.2024 | 10:54:13.203 | 8,020 G | - | - | - | - |
| 14.05.2024 | 16:52:54.609 | 8,030 G | - | - | - | - |
| 14.05.2024 | 16:52:54.609 | 8,030 G | - | - | - | - |
| 14.05.2024 | 10:50:57.045 | 7,940 G | - | - | - | - |
| 13.05.2024 | 16:58:51.065 | 7,960 G | - | - | 255,000 | 2.019,050 |
| 13.05.2024 | 16:58:51.065 | 7,960 G | - | - | 255,000 | 2.019,050 |
| 13.05.2024 | 15:39:45.960 | 7,920 BZ | 200 | 1.584,000 | 255,000 | 2.019,050 |
| 13.05.2024 | 10:52:53.168 | 7,930 G | - | - | 55,000 | 435,050 |
| 13.05.2024 | 08:00:07.608 | 7,910 BZ | 55 | 435,050 | 55,000 | 435,050 |
| 10.05.2024 | 16:56:30.874 | 7,920 G | - | - | 200,000 | 1.584,000 |
| 10.05.2024 | 16:56:30.874 | 7,920 G | - | - | 200,000 | 1.584,000 |
| 10.05.2024 | 16:32:56.212 | 7,920 BZ | 200 | 1.584,000 | 200,000 | 1.584,000 |
| 10.05.2024 | 10:49:03.788 | 7,970 G | - | - | - | - |
| 09.05.2024 | 16:37:39.382 | 7,980 G | - | - | - | - |
| 09.05.2024 | 16:37:39.382 | 7,980 G | - | - | - | - |
| 09.05.2024 | 10:52:09.369 | 8,150 G | - | - | - | - |
| 08.05.2024 | 16:56:54.094 | 8,200 G | - | - | 200,000 | 1.670,000 |
| 08.05.2024 | 16:56:54.094 | 8,200 G | - | - | 200,000 | 1.670,000 |
| 08.05.2024 | 10:52:26.003 | 8,260 G | - | - | 200,000 | 1.670,000 |
| 08.05.2024 | 08:00:07.170 | 8,350 BZ | 200 | 1.670,000 | 200,000 | 1.670,000 |
| 07.05.2024 | 17:14:58.260 | 8,340 G | - | - | 1.506,000 | 12.470,100 |
| 07.05.2024 | 17:14:58.260 | 8,340 G | - | - | 1.506,000 | 12.470,100 |
| 07.05.2024 | 15:42:29.066 | 8,280 BZ | 1.500 | 12.420,000 | 1.506,000 | 12.470,100 |
| 07.05.2024 | 15:37:13.749 | 8,350 BZ | 6 | 50,100 | 6,000 | 50,100 |
| 07.05.2024 | 10:52:00.714 | 8,300 G | - | - | - | - |
| 06.05.2024 | 16:22:17.667 | 8,270 G | - | - | 125,000 | 1.030,000 |
| 06.05.2024 | 16:22:17.667 | 8,270 G | - | - | 125,000 | 1.030,000 |
| 06.05.2024 | 14:35:50.754 | 8,240 BZ | 125 | 1.030,000 | 125,000 | 1.030,000 |
| 06.05.2024 | 10:42:13.863 | 8,240 G | - | - | - | - |
| 03.05.2024 | 17:31:17.801 | 8,160 G | - | - | 1.330,000 | 10.918,500 |
| 03.05.2024 | 17:31:17.801 | 8,160 G | - | - | 1.330,000 | 10.918,500 |
| 03.05.2024 | 15:53:54.155 | 8,250 BZ | 230 | 1.897,500 | 1.330,000 | 10.918,500 |
| 03.05.2024 | 15:30:36.602 | 8,210 BZ | 1.000 | 8.210,000 | 1.100,000 | 9.021,000 |
| 03.05.2024 | 11:45:27.646 | 8,110 BZ | 100 | 811,000 | 100,000 | 811,000 |
| 03.05.2024 | 10:51:27.765 | 8,110 G | - | - | - | - |
| 02.05.2024 | 16:24:24.552 | 8,080 G | - | - | - | - |
| 02.05.2024 | 16:24:24.552 | 8,080 G | - | - | - | - |
| 02.05.2024 | 16:24:24.552 | 8,080 G | - | - | - | - |
| 02.05.2024 | 16:24:24.552 | 8,080 G | - | - | - | - |
| 02.05.2024 | 10:37:47.182 | 8,060 G | - | - | - | - |
| 02.05.2024 | 10:37:47.182 | 8,060 G | - | - | - | - |
| 30.04.2024 | 16:09:37.345 | 8,120 G | - | - | - | - |
| 30.04.2024 | 16:09:37.345 | 8,120 G | - | - | - | - |
| 30.04.2024 | 10:46:05.720 | 8,150 G | - | - | - | - |
| 29.04.2024 | 15:52:12.007 | 8,110 G | - | - | - | - |
| 29.04.2024 | 15:52:12.007 | 8,110 G | - | - | - | - |
| 29.04.2024 | 10:36:18.495 | 8,140 G | - | - | - | - |
| 26.04.2024 | 16:16:21.394 | 8,120 G | - | - | 132,000 | 1.069,200 |
| 26.04.2024 | 16:16:21.394 | 8,120 G | - | - | 132,000 | 1.069,200 |
| 26.04.2024 | 16:08:08.256 | 8,100 BZ | 132 | 1.069,200 | 132,000 | 1.069,200 |
| 26.04.2024 | 10:36:10.514 | 8,010 G | - | - | - | - |
| 25.04.2024 | 16:27:07.666 | 7,910 G | - | - | - | - |
| 25.04.2024 | 16:27:07.666 | 7,910 G | - | - | - | - |
| 25.04.2024 | 10:38:19.441 | 7,860 G | - | - | - | - |
| 24.04.2024 | 15:53:16.134 | 8,110 G | - | - | - | - |
| 24.04.2024 | 15:53:16.134 | 8,110 G | - | - | - | - |
| 24.04.2024 | 10:38:45.248 | 8,100 G | - | - | - | - |
| 23.04.2024 | 16:14:21.960 | 8,120 BZ | 125 | 1.015,000 | 378,000 | 3.044,060 |
| 23.04.2024 | 16:14:21.960 | 8,120 BZ | 125 | 1.015,000 | 378,000 | 3.044,060 |
| 23.04.2024 | 16:07:48.580 | 8,090 G | - | - | 253,000 | 2.029,060 |
| 23.04.2024 | 15:37:12.896 | 8,020 BZ | 28 | 224,560 | 253,000 | 2.029,060 |
| 23.04.2024 | 10:41:21.275 | 8,020 G | - | - | 225,000 | 1.804,500 |
| 23.04.2024 | 08:00:06.834 | 8,020 BZ | 225 | 1.804,500 | 225,000 | 1.804,500 |
| 22.04.2024 | 19:02:39.188 | 8,040 BZ | 700 | 5.628,000 | 2.140,000 | 17.155,200 |
| 22.04.2024 | 19:02:39.188 | 8,040 BZ | 700 | 5.628,000 | 2.140,000 | 17.155,200 |
| 22.04.2024 | 15:59:42.853 | 8,000 BZ | 720 | 5.760,000 | 1.440,000 | 11.527,200 |
| 22.04.2024 | 15:59:35.199 | 8,010 BZ | 720 | 5.767,200 | 720,000 | 5.767,200 |
| 22.04.2024 | 15:34:08.454 | 6,980 G | - | - | - | - |
| 22.04.2024 | 10:33:40.882 | 6,950 G | - | - | - | - |
| 19.04.2024 | 16:14:33.075 | 7,020 G | - | - | 14.428,000 | 101.069,680 |
| 19.04.2024 | 16:14:33.075 | 7,020 G | - | - | 14.428,000 | 101.069,680 |
| 19.04.2024 | 14:13:41.688 | 7,060 BZ | 28 | 197,680 | 14.428,000 | 101.069,680 |
| 19.04.2024 | 10:37:04.130 | 7,000 G | - | - | 14.400,000 | 100.872,000 |
| 19.04.2024 | 08:26:22.000 | 7,010 BZ | 7.200 | 50.472,000 | 14.400,000 | 100.872,000 |
| 19.04.2024 | 08:00:25.546 | 7,000 BZ | 7.200 | 50.400,000 | 7.200,000 | 50.400,000 |
| 18.04.2024 | 15:53:50.645 | 7,080 G | - | - | 2.000,000 | 14.260,000 |
| 18.04.2024 | 15:53:50.645 | 7,080 G | - | - | 2.000,000 | 14.260,000 |
| 18.04.2024 | 15:30:14.489 | 7,130 BZ | 2.000 | 14.260,000 | 2.000,000 | 14.260,000 |
| 18.04.2024 | 10:44:03.049 | 7,150 G | - | - | - | - |
| 17.04.2024 | 16:19:52.663 | 7,220 G | - | - | - | - |
| 17.04.2024 | 16:19:52.663 | 7,220 G | - | - | - | - |
| 17.04.2024 | 10:39:48.045 | 7,270 G | - | - | - | - |
| 16.04.2024 | 15:28:03.854 | 7,340 G | - | - | - | - |
| 16.04.2024 | 15:28:03.854 | 7,340 G | - | - | - | - |
| 16.04.2024 | 10:26:45.867 | 7,360 G | - | - | - | - |
| 15.04.2024 | 16:29:35.119 | 7,530 G | - | - | 30,000 | 227,700 |
| 15.04.2024 | 16:29:35.119 | 7,530 G | - | - | 30,000 | 227,700 |
| 15.04.2024 | 15:37:16.708 | 7,590 BZ | 30 | 227,700 | 30,000 | 227,700 |
