Börse Online Stabile Werte Index/Call/ALPL
WKN DA0ABL
ISIN DE000DA0ABL9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.04.2025 | 16:59:47.094 | 10,800 G | - | - | 185,000 | 1.877,080 |
| 07.04.2025 | 16:59:47.094 | 10,800 G | - | - | 185,000 | 1.877,080 |
| 07.04.2025 | 11:48:01.647 | 10,460 G | - | - | 185,000 | 1.877,080 |
| 07.04.2025 | 09:21:01.994 | 10,230 BZ | 94 | 961,620 | 185,000 | 1.877,080 |
| 07.04.2025 | 08:49:16.370 | 10,060 BZ | 91 | 915,460 | 91,000 | 915,460 |
| 04.04.2025 | 17:03:06.751 | 11,050 BZ | 91 | 1.005,550 | 1.062,000 | 11.818,490 |
| 04.04.2025 | 17:03:06.751 | 11,050 BZ | 91 | 1.005,550 | 1.062,000 | 11.818,490 |
| 04.04.2025 | 16:30:01.072 | 10,950 BZ | 100 | 1.095,000 | 880,000 | 9.808,300 |
| 04.04.2025 | 16:29:29.979 | 10,950 BZ | 100 | 1.095,000 | 780,000 | 8.713,300 |
| 04.04.2025 | 16:12:21.879 | 11,010 BZ | 150 | 1.651,500 | 680,000 | 7.618,300 |
| 04.04.2025 | 15:19:42.080 | 11,160 G | - | - | 380,000 | 4.316,800 |
| 04.04.2025 | 11:06:49.621 | 11,360 BZ | 190 | 2.158,400 | 380,000 | 4.316,800 |
| 03.04.2025 | 17:34:10.408 | 11,590 G | - | - | 450,000 | 5.175,000 |
| 03.04.2025 | 17:34:10.408 | 11,590 G | - | - | 450,000 | 5.175,000 |
| 03.04.2025 | 14:50:50.801 | 11,500 BZ | 450 | 5.175,000 | 450,000 | 5.175,000 |
| 03.04.2025 | 11:28:04.508 | 11,640 G | - | - | - | - |
| 02.04.2025 | 17:48:19.356 | 11,830 G | - | - | - | - |
| 02.04.2025 | 17:48:19.356 | 11,830 G | - | - | - | - |
| 02.04.2025 | 11:57:58.074 | 11,880 G | - | - | - | - |
| 01.04.2025 | 15:12:26.756 | 11,910 G | - | - | - | - |
| 01.04.2025 | 15:12:26.756 | 11,910 G | - | - | - | - |
| 31.03.2025 | 17:09:26.786 | 11,790 G | - | - | 1.000,000 | 11.788,000 |
| 31.03.2025 | 17:09:26.786 | 11,790 G | - | - | 1.000,000 | 11.788,000 |
| 31.03.2025 | 15:26:44.438 | 11,760 BZ | 150 | 1.764,000 | 1.000,000 | 11.788,000 |
| 31.03.2025 | 15:26:39.047 | 11,760 BZ | 150 | 1.764,000 | 850,000 | 10.024,000 |
| 31.03.2025 | 11:16:49.144 | 11,790 G | - | - | 700,000 | 8.260,000 |
| 31.03.2025 | 08:00:22.139 | 11,800 BZ | 700 | 8.260,000 | 700,000 | 8.260,000 |
| 28.03.2025 | 17:21:01.400 | 11,890 G | - | - | 450,000 | 5.418,000 |
| 28.03.2025 | 17:21:01.400 | 11,890 G | - | - | 450,000 | 5.418,000 |
| 28.03.2025 | 11:57:16.454 | 12,010 G | - | - | 450,000 | 5.418,000 |
| 28.03.2025 | 11:16:03.607 | 12,040 BZ | 450 | 5.418,000 | 450,000 | 5.418,000 |
| 27.03.2025 | 17:39:10.390 | 12,040 G | - | - | - | - |
| 27.03.2025 | 17:39:10.390 | 12,040 G | - | - | - | - |
| 27.03.2025 | 11:37:26.801 | 12,080 G | - | - | - | - |
| 26.03.2025 | 18:19:43.271 | 12,080 G | - | - | - | - |
| 26.03.2025 | 18:19:43.271 | 12,080 G | - | - | - | - |
| 26.03.2025 | 18:19:43.271 | 12,080 G | - | - | - | - |
| 26.03.2025 | 18:19:43.271 | 12,080 G | - | - | - | - |
| 26.03.2025 | 13:14:30.330 | 12,120 G | - | - | - | - |
| 26.03.2025 | 13:14:30.330 | 12,120 G | - | - | - | - |
| 26.03.2025 | 12:41:51.852 | 12,120 G | - | - | - | - |
| 26.03.2025 | 12:41:51.852 | 12,120 G | - | - | - | - |
| 25.03.2025 | 18:05:52.141 | 12,060 G | - | - | - | - |
| 25.03.2025 | 18:05:52.141 | 12,060 G | - | - | - | - |
| 25.03.2025 | 12:13:24.106 | 12,100 G | - | - | - | - |
| 24.03.2025 | 17:20:51.197 | 12,070 G | - | - | - | - |
| 24.03.2025 | 17:20:51.197 | 12,070 G | - | - | - | - |
| 24.03.2025 | 11:36:30.241 | 12,040 G | - | - | - | - |
| 21.03.2025 | 18:05:56.321 | 11,980 G | - | - | 40,000 | 482,600 |
| 21.03.2025 | 18:05:56.321 | 11,980 G | - | - | 40,000 | 482,600 |
| 21.03.2025 | 12:08:06.202 | 12,020 G | - | - | 40,000 | 482,600 |
| 21.03.2025 | 09:33:45.743 | 12,060 BZ | 20 | 241,200 | 40,000 | 482,600 |
| 21.03.2025 | 09:32:38.739 | 12,070 BZ | 20 | 241,400 | 20,000 | 241,400 |
| 20.03.2025 | 17:50:49.124 | 12,080 G | - | - | - | - |
| 20.03.2025 | 17:50:49.124 | 12,080 G | - | - | - | - |
| 20.03.2025 | 12:18:27.450 | 12,030 G | - | - | - | - |
| 19.03.2025 | 18:40:36.898 | 12,100 G | - | - | - | - |
| 19.03.2025 | 18:40:36.898 | 12,100 G | - | - | - | - |
| 19.03.2025 | 12:33:55.445 | 12,050 G | - | - | - | - |
| 18.03.2025 | 18:10:01.871 | 12,050 G | - | - | 400,000 | 4.842,000 |
| 18.03.2025 | 18:10:01.871 | 12,050 G | - | - | 400,000 | 4.842,000 |
| 18.03.2025 | 17:10:24.757 | 12,100 BZ | 200 | 2.420,000 | 400,000 | 4.842,000 |
| 18.03.2025 | 17:10:19.486 | 12,110 BZ | 200 | 2.422,000 | 200,000 | 2.422,000 |
| 18.03.2025 | 12:21:39.138 | 12,090 G | - | - | - | - |
| 17.03.2025 | 18:22:08.561 | 11,960 G | - | - | 800,000 | 9.510,000 |
| 17.03.2025 | 18:22:08.561 | 11,960 G | - | - | 800,000 | 9.510,000 |
| 17.03.2025 | 13:20:13.053 | 11,870 BZ | 200 | 2.374,000 | 800,000 | 9.510,000 |
| 17.03.2025 | 13:15:34.985 | 11,870 BZ | 200 | 2.374,000 | 600,000 | 7.136,000 |
| 17.03.2025 | 12:31:37.230 | 11,870 G | - | - | 400,000 | 4.762,000 |
| 17.03.2025 | 08:16:15.238 | 11,910 BZ | 200 | 2.382,000 | 400,000 | 4.762,000 |
| 14.03.2025 | 18:04:53.074 | 11,840 G | - | - | 378,000 | 4.468,290 |
| 14.03.2025 | 18:04:53.074 | 11,840 G | - | - | 378,000 | 4.468,290 |
| 14.03.2025 | 15:05:38.585 | 11,840 BZ | 100 | 1.184,000 | 278,000 | 3.285,290 |
| 14.03.2025 | 13:08:02.081 | 11,800 BZ | 89 | 1.050,200 | 178,000 | 2.101,290 |
| 14.03.2025 | 13:07:55.029 | 11,810 BZ | 89 | 1.051,090 | 89,000 | 1.051,090 |
| 14.03.2025 | 12:05:51.137 | 11,750 G | - | - | - | - |
| 13.03.2025 | 17:51:23.620 | 11,620 G | - | - | - | - |
| 13.03.2025 | 17:51:23.620 | 11,620 G | - | - | - | - |
| 12.03.2025 | 18:02:38.955 | 11,620 G | - | - | 20,000 | 231,300 |
| 12.03.2025 | 18:02:38.955 | 11,620 G | - | - | 20,000 | 231,300 |
| 12.03.2025 | 11:58:28.222 | 11,600 G | - | - | 20,000 | 231,300 |
| 12.03.2025 | 10:09:55.251 | 11,570 BZ | 10 | 115,700 | 20,000 | 231,300 |
| 12.03.2025 | 10:09:20.600 | 11,560 BZ | 10 | 115,600 | 10,000 | 115,600 |
| 11.03.2025 | 17:54:45.174 | 11,480 G | - | - | - | - |
| 11.03.2025 | 17:54:45.174 | 11,480 G | - | - | - | - |
| 11.03.2025 | 11:49:26.441 | 11,590 G | - | - | - | - |
| 10.03.2025 | 18:44:46.283 | 11,500 G | - | - | 500,000 | 5.795,000 |
| 10.03.2025 | 18:44:46.283 | 11,500 G | - | - | 500,000 | 5.795,000 |
| 10.03.2025 | 12:39:33.429 | 11,560 G | - | - | 500,000 | 5.795,000 |
| 10.03.2025 | 10:52:09.558 | 11,590 BZ | 500 | 5.795,000 | 500,000 | 5.795,000 |
| 07.03.2025 | 18:43:12.780 | 11,540 G | - | - | 100,000 | 1.160,500 |
| 07.03.2025 | 18:43:12.780 | 11,540 G | - | - | 100,000 | 1.160,500 |
| 07.03.2025 | 13:46:33.291 | 11,610 BZ | 50 | 580,500 | 100,000 | 1.160,500 |
| 07.03.2025 | 13:45:49.793 | 11,600 BZ | 50 | 580,000 | 50,000 | 580,000 |
| 07.03.2025 | 12:32:34.491 | 11,600 G | - | - | - | - |
| 06.03.2025 | 18:38:24.940 | 11,640 G | - | - | 457,000 | 5.321,210 |
| 06.03.2025 | 18:38:24.940 | 11,640 G | - | - | 457,000 | 5.321,210 |
| 06.03.2025 | 16:46:49.151 | 11,720 BZ | 70 | 820,400 | 457,000 | 5.321,210 |
| 06.03.2025 | 15:14:08.799 | 11,630 BZ | 387 | 4.500,810 | 387,000 | 4.500,810 |
| 06.03.2025 | 12:37:04.339 | 11,620 G | - | - | - | - |
