Börse Online Stabile Werte Index/Call/ALPL
WKN DA0ABL
ISIN DE000DA0ABL9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.05.2025 | 18:59:35.308 | 12,530 G | - | - | - | - |
| 30.05.2025 | 18:59:35.308 | 12,530 G | - | - | - | - |
| 30.05.2025 | 18:07:23.702 | 12,590 G | - | - | - | - |
| 30.05.2025 | 13:08:42.907 | 12,660 G | - | - | - | - |
| 30.05.2025 | 12:29:19.953 | 12,660 G | - | - | - | - |
| 29.05.2025 | 19:16:54.180 | 12,650 BZ | 100 | 1.265,000 | 304,000 | 3.858,580 |
| 29.05.2025 | 19:16:54.180 | 12,650 BZ | 100 | 1.265,000 | 304,000 | 3.858,580 |
| 29.05.2025 | 19:16:41.456 | 12,650 BZ | 100 | 1.265,000 | 204,000 | 2.593,580 |
| 29.05.2025 | 18:27:56.834 | 12,600 G | - | - | 104,000 | 1.328,580 |
| 29.05.2025 | 16:42:17.954 | 12,640 BZ | 2 | 25,280 | 104,000 | 1.328,580 |
| 29.05.2025 | 16:39:34.747 | 12,650 BZ | 2 | 25,300 | 102,000 | 1.303,300 |
| 29.05.2025 | 12:07:59.981 | 12,730 G | - | - | 100,000 | 1.278,000 |
| 29.05.2025 | 12:07:58.679 | 12,780 BZ | 100 | 1.278,000 | 100,000 | 1.278,000 |
| 28.05.2025 | 18:50:28.468 | 12,710 G | - | - | 300,000 | 3.813,000 |
| 28.05.2025 | 18:50:28.468 | 12,710 G | - | - | 300,000 | 3.813,000 |
| 28.05.2025 | 12:34:48.786 | 12,700 G | - | - | 300,000 | 3.813,000 |
| 28.05.2025 | 11:40:41.118 | 12,710 BZ | 300 | 3.813,000 | 300,000 | 3.813,000 |
| 27.05.2025 | 17:54:25.277 | 12,660 G | - | - | - | - |
| 27.05.2025 | 17:54:25.277 | 12,660 G | - | - | - | - |
| 27.05.2025 | 11:59:00.384 | 12,670 G | - | - | - | - |
| 26.05.2025 | 17:57:51.406 | 12,600 G | - | - | 320,000 | 4.054,400 |
| 26.05.2025 | 17:57:51.406 | 12,600 G | - | - | 320,000 | 4.054,400 |
| 26.05.2025 | 17:51:05.867 | 12,670 BZ | 160 | 2.027,200 | 320,000 | 4.054,400 |
| 26.05.2025 | 17:50:20.147 | 12,670 BZ | 160 | 2.027,200 | 160,000 | 2.027,200 |
| 26.05.2025 | 11:03:19.468 | 12,590 G | - | - | - | - |
| 23.05.2025 | 15:14:36.139 | 12,400 G | - | - | - | - |
| 23.05.2025 | 15:14:36.139 | 12,400 G | - | - | - | - |
| 22.05.2025 | 18:31:56.365 | 12,460 G | - | - | 438,000 | 5.457,950 |
| 22.05.2025 | 18:31:56.365 | 12,460 G | - | - | 438,000 | 5.457,950 |
| 22.05.2025 | 12:38:57.987 | 12,410 G | - | - | 438,000 | 5.457,950 |
| 22.05.2025 | 11:02:43.345 | 12,450 BZ | 200 | 2.490,000 | 438,000 | 5.457,950 |
| 22.05.2025 | 10:58:02.436 | 12,460 BZ | 200 | 2.492,000 | 238,000 | 2.967,950 |
| 22.05.2025 | 08:00:44.544 | 12,520 BZ | 19 | 237,880 | 38,000 | 475,950 |
| 22.05.2025 | 08:00:39.821 | 12,530 BZ | 19 | 238,070 | 19,000 | 238,070 |
| 21.05.2025 | 18:36:32.749 | 12,520 G | - | - | - | - |
| 21.05.2025 | 18:36:32.749 | 12,520 G | - | - | - | - |
| 21.05.2025 | 12:41:59.114 | 12,490 G | - | - | - | - |
| 20.05.2025 | 18:51:45.123 | 12,550 G | - | - | 2.000,000 | 25.120,000 |
| 20.05.2025 | 18:51:45.123 | 12,550 G | - | - | 2.000,000 | 25.120,000 |
| 20.05.2025 | 14:24:18.286 | 12,560 BZ | 1.000 | 12.560,000 | 2.000,000 | 25.120,000 |
| 20.05.2025 | 13:58:39.877 | 12,560 BZ | 1.000 | 12.560,000 | 1.000,000 | 12.560,000 |
| 20.05.2025 | 12:28:59.618 | 12,500 G | - | - | - | - |
| 19.05.2025 | 17:57:28.658 | 12,360 G | - | - | - | - |
| 19.05.2025 | 17:57:28.658 | 12,360 G | - | - | - | - |
| 19.05.2025 | 12:16:33.352 | 12,260 G | - | - | - | - |
| 19.05.2025 | 12:05:27.543 | 12,250 G | - | - | - | - |
| 16.05.2025 | 18:31:50.675 | 12,350 G | - | - | - | - |
| 16.05.2025 | 18:31:50.675 | 12,350 G | - | - | - | - |
| 16.05.2025 | 16:18:40.316 | 12,300 G | - | - | - | - |
| 16.05.2025 | 12:36:04.163 | 12,340 G | - | - | - | - |
| 15.05.2025 | 18:31:16.125 | 12,280 G | - | - | 200,000 | 2.442,000 |
| 15.05.2025 | 18:31:16.125 | 12,280 G | - | - | 200,000 | 2.442,000 |
| 15.05.2025 | 12:29:49.597 | 12,210 G | - | - | 200,000 | 2.442,000 |
| 15.05.2025 | 09:51:18.215 | 12,210 BZ | 100 | 1.221,000 | 200,000 | 2.442,000 |
| 15.05.2025 | 09:50:56.192 | 12,210 BZ | 100 | 1.221,000 | 100,000 | 1.221,000 |
| 14.05.2025 | 18:58:53.432 | 12,160 G | - | - | - | - |
| 14.05.2025 | 18:58:53.432 | 12,160 G | - | - | - | - |
| 14.05.2025 | 17:32:47.826 | 12,150 G | - | - | - | - |
| 14.05.2025 | 13:14:18.568 | 12,210 G | - | - | - | - |
| 14.05.2025 | 12:33:12.532 | 12,190 G | - | - | - | - |
| 13.05.2025 | 18:05:04.168 | 12,210 G | - | - | - | - |
| 13.05.2025 | 18:05:04.168 | 12,210 G | - | - | - | - |
| 13.05.2025 | 15:52:22.989 | 12,270 G | - | - | - | - |
| 13.05.2025 | 12:16:36.491 | 12,270 G | - | - | - | - |
| 12.05.2025 | 17:19:21.040 | 12,220 G | - | - | 40,000 | 493,200 |
| 12.05.2025 | 17:19:21.040 | 12,220 G | - | - | 40,000 | 493,200 |
| 12.05.2025 | 11:30:24.008 | 12,280 G | - | - | 40,000 | 493,200 |
| 12.05.2025 | 08:05:29.790 | 12,330 BZ | 20 | 246,600 | 40,000 | 493,200 |
| 12.05.2025 | 08:00:03.898 | 12,330 BZ | 20 | 246,600 | 20,000 | 246,600 |
| 09.05.2025 | 18:09:28.675 | 12,190 G | - | - | - | - |
| 09.05.2025 | 18:09:28.675 | 12,190 G | - | - | - | - |
| 09.05.2025 | 12:20:32.794 | 12,210 G | - | - | - | - |
| 08.05.2025 | 17:45:43.936 | 12,200 G | - | - | - | - |
| 08.05.2025 | 17:45:43.936 | 12,200 G | - | - | - | - |
| 08.05.2025 | 11:54:05.091 | 12,150 G | - | - | - | - |
| 07.05.2025 | 19:13:54.255 | 12,140 BZ | 8 | 97,120 | 71,000 | 863,060 |
| 07.05.2025 | 19:13:54.255 | 12,140 BZ | 8 | 97,120 | 71,000 | 863,060 |
| 07.05.2025 | 19:10:24.535 | 12,130 BZ | 8 | 97,040 | 63,000 | 765,940 |
| 07.05.2025 | 18:53:23.486 | 12,120 G | - | - | 55,000 | 668,900 |
| 07.05.2025 | 11:43:13.818 | 12,130 G | - | - | 55,000 | 668,900 |
| 07.05.2025 | 09:24:08.802 | 12,170 BZ | 25 | 304,250 | 55,000 | 668,900 |
| 07.05.2025 | 08:00:29.230 | 12,150 BZ | 15 | 182,250 | 30,000 | 364,650 |
| 07.05.2025 | 08:00:02.422 | 12,160 BZ | 15 | 182,400 | 15,000 | 182,400 |
| 06.05.2025 | 15:21:57.458 | 12,070 G | - | - | - | - |
| 06.05.2025 | 15:21:57.458 | 12,070 G | - | - | - | - |
| 05.05.2025 | 17:58:49.463 | 12,060 G | - | - | - | - |
| 05.05.2025 | 17:58:49.463 | 12,060 G | - | - | - | - |
| 05.05.2025 | 11:59:23.332 | 12,050 G | - | - | - | - |
| 02.05.2025 | 17:50:43.694 | 12,020 BZ | 700 | 8.414,000 | 900,000 | 10.808,000 |
| 02.05.2025 | 17:50:43.694 | 12,020 BZ | 700 | 8.414,000 | 900,000 | 10.808,000 |
| 02.05.2025 | 17:29:43.304 | 11,980 G | - | - | 200,000 | 2.394,000 |
| 02.05.2025 | 11:34:21.988 | 11,930 G | - | - | 200,000 | 2.394,000 |
| 02.05.2025 | 11:28:51.277 | 11,970 BZ | 100 | 1.197,000 | 200,000 | 2.394,000 |
| 02.05.2025 | 11:28:27.813 | 11,970 BZ | 100 | 1.197,000 | 100,000 | 1.197,000 |
| 30.04.2025 | 18:25:01.238 | 11,750 G | - | - | - | - |
| 30.04.2025 | 18:25:01.238 | 11,750 G | - | - | - | - |
| 29.04.2025 | 17:53:04.497 | 11,690 G | - | - | - | - |
| 29.04.2025 | 17:53:04.497 | 11,690 G | - | - | - | - |
| 29.04.2025 | 11:57:54.122 | 11,680 G | - | - | - | - |
| 28.04.2025 | 18:06:24.685 | 11,520 G | - | - | 142,000 | 1.651,460 |
