Börse Online Stabile Werte Index/Call/ALPL
WKN DA0ABL
ISIN DE000DA0ABL9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17:29:20.512 | 10,950 G | - | - | - | - |
| 02.05.2024 | 17:29:20.512 | 10,950 G | - | - | - | - |
| 02.05.2024 | 17:29:20.512 | 10,950 G | - | - | - | - |
| 02.05.2024 | 17:29:20.512 | 10,950 G | - | - | - | - |
| 02.05.2024 | 11:51:38.823 | 10,940 G | - | - | - | - |
| 02.05.2024 | 11:51:38.823 | 10,940 G | - | - | - | - |
| 30.04.2024 | 17:19:49.076 | 11,010 G | - | - | - | - |
| 30.04.2024 | 17:19:49.076 | 11,010 G | - | - | - | - |
| 30.04.2024 | 11:52:36.028 | 11,100 G | - | - | - | - |
| 29.04.2024 | 17:15:44.425 | 11,100 G | - | - | - | - |
| 29.04.2024 | 17:15:44.425 | 11,100 G | - | - | - | - |
| 29.04.2024 | 11:42:09.929 | 11,100 G | - | - | - | - |
| 26.04.2024 | 17:21:13.835 | 11,080 G | - | - | - | - |
| 26.04.2024 | 17:21:13.835 | 11,080 G | - | - | - | - |
| 26.04.2024 | 11:51:57.329 | 11,060 G | - | - | - | - |
| 25.04.2024 | 17:52:41.440 | 10,950 G | - | - | 50,000 | 549,000 |
| 25.04.2024 | 17:52:41.440 | 10,950 G | - | - | 50,000 | 549,000 |
| 25.04.2024 | 16:49:22.007 | 10,980 BZ | 50 | 549,000 | 50,000 | 549,000 |
| 25.04.2024 | 11:54:24.616 | 11,020 G | - | - | - | - |
| 24.04.2024 | 17:14:22.383 | 11,050 G | - | - | 300,000 | 3.339,000 |
| 24.04.2024 | 17:14:22.383 | 11,050 G | - | - | 300,000 | 3.339,000 |
| 24.04.2024 | 12:01:47.384 | 11,130 BZ | 300 | 3.339,000 | 300,000 | 3.339,000 |
| 24.04.2024 | 11:47:11.180 | 11,100 G | - | - | - | - |
| 23.04.2024 | 17:29:24.420 | 11,070 G | - | - | 181,000 | 2.007,290 |
| 23.04.2024 | 17:29:24.420 | 11,070 G | - | - | 181,000 | 2.007,290 |
| 23.04.2024 | 15:55:50.339 | 11,090 BZ | 181 | 2.007,290 | 181,000 | 2.007,290 |
| 23.04.2024 | 12:37:40.393 | 11,030 G | - | - | - | - |
| 23.04.2024 | 11:46:28.797 | 11,020 G | - | - | - | - |
| 22.04.2024 | 18:20:45.060 | 11,010 G | - | - | - | - |
| 22.04.2024 | 18:20:45.060 | 11,010 G | - | - | - | - |
| 22.04.2024 | 13:59:58.281 | 11,050 G | - | - | - | - |
| 22.04.2024 | 11:36:14.520 | 11,040 G | - | - | - | - |
| 19.04.2024 | 17:42:22.498 | 11,040 G | - | - | 100,000 | 1.105,000 |
| 19.04.2024 | 17:42:22.498 | 11,040 G | - | - | 100,000 | 1.105,000 |
| 19.04.2024 | 17:42:22.498 | 11,040 G | - | - | 100,000 | 1.105,000 |
| 19.04.2024 | 17:42:22.498 | 11,040 G | - | - | 100,000 | 1.105,000 |
| 19.04.2024 | 16:50:45.285 | 11,050 BZ | 100 | 1.105,000 | 100,000 | 1.105,000 |
| 19.04.2024 | 16:50:45.285 | 11,050 BZ | 100 | 1.105,000 | 100,000 | 1.105,000 |
| 19.04.2024 | 12:54:15.168 | 10,970 G | - | - | - | - |
| 19.04.2024 | 12:54:15.168 | 10,970 G | - | - | - | - |
| 19.04.2024 | 11:44:39.862 | 10,980 G | - | - | - | - |
| 19.04.2024 | 11:44:39.862 | 10,980 G | - | - | - | - |
| 18.04.2024 | 17:08:57.263 | 11,080 G | - | - | - | - |
| 18.04.2024 | 17:08:57.263 | 11,080 G | - | - | - | - |
| 18.04.2024 | 11:50:02.340 | 11,000 G | - | - | - | - |
| 17.04.2024 | 17:28:36.942 | 11,060 G | - | - | 559,000 | 6.199,310 |
| 17.04.2024 | 17:28:36.942 | 11,060 G | - | - | 559,000 | 6.199,310 |
| 17.04.2024 | 11:49:17.645 | 11,090 G | - | - | 559,000 | 6.199,310 |
| 17.04.2024 | 10:38:05.348 | 11,090 BZ | 559 | 6.199,310 | 559,000 | 6.199,310 |
| 16.04.2024 | 17:12:53.698 | 11,040 G | - | - | - | - |
| 16.04.2024 | 17:12:53.698 | 11,040 G | - | - | - | - |
| 16.04.2024 | 11:22:33.100 | 11,050 G | - | - | - | - |
| 15.04.2024 | 17:39:00.982 | 11,240 G | - | - | 445,000 | 5.050,750 |
| 15.04.2024 | 17:39:00.982 | 11,240 G | - | - | 445,000 | 5.050,750 |
| 15.04.2024 | 13:41:41.713 | 11,350 BZ | 445 | 5.050,750 | 445,000 | 5.050,750 |
| 15.04.2024 | 11:49:02.680 | 11,290 G | - | - | - | - |
| 12.04.2024 | 17:37:10.002 | 11,410 BZ | 750 | 8.557,500 | 750,000 | 8.557,500 |
| 12.04.2024 | 17:37:10.002 | 11,410 BZ | 750 | 8.557,500 | 750,000 | 8.557,500 |
| 12.04.2024 | 17:07:45.505 | 11,390 G | - | - | - | - |
| 12.04.2024 | 11:54:34.973 | 11,380 G | - | - | - | - |
| 11.04.2024 | 17:46:21.363 | 11,180 G | - | - | 1.000,000 | 11.210,000 |
| 11.04.2024 | 17:46:21.363 | 11,180 G | - | - | 1.000,000 | 11.210,000 |
| 11.04.2024 | 15:34:42.699 | 11,210 BZ | 1.000 | 11.210,000 | 1.000,000 | 11.210,000 |
| 11.04.2024 | 11:56:38.315 | 11,170 G | - | - | - | - |
| 10.04.2024 | 17:44:57.914 | 11,160 G | - | - | 400,000 | 4.504,000 |
| 10.04.2024 | 17:44:57.914 | 11,160 G | - | - | 400,000 | 4.504,000 |
| 10.04.2024 | 12:15:47.832 | 11,180 G | - | - | 400,000 | 4.504,000 |
| 10.04.2024 | 08:00:05.957 | 11,260 BZ | 400 | 4.504,000 | 400,000 | 4.504,000 |
| 09.04.2024 | 18:07:40.282 | 11,150 G | - | - | 450,000 | 5.035,500 |
| 09.04.2024 | 18:07:40.282 | 11,150 G | - | - | 450,000 | 5.035,500 |
| 09.04.2024 | 12:54:59.460 | 11,150 G | - | - | 450,000 | 5.035,500 |
| 09.04.2024 | 12:34:04.687 | 11,140 G | - | - | 450,000 | 5.035,500 |
| 09.04.2024 | 11:45:11.504 | 11,190 BZ | 450 | 5.035,500 | 450,000 | 5.035,500 |
| 08.04.2024 | 18:45:10.775 | 11,230 G | - | - | 1.050,000 | 11.828,500 |
| 08.04.2024 | 18:45:10.775 | 11,230 G | - | - | 1.050,000 | 11.828,500 |
| 08.04.2024 | 17:57:39.083 | 11,270 BZ | 1.000 | 11.270,000 | 1.050,000 | 11.828,500 |
| 08.04.2024 | 12:44:25.243 | 11,220 G | - | - | 50,000 | 558,500 |
| 08.04.2024 | 09:10:23.989 | 11,170 BZ | 50 | 558,500 | 50,000 | 558,500 |
| 05.04.2024 | 18:08:03.191 | 11,180 G | - | - | 305,000 | 3.412,950 |
| 05.04.2024 | 18:08:03.191 | 11,180 G | - | - | 305,000 | 3.412,950 |
| 05.04.2024 | 12:39:34.775 | 11,190 BZ | 5 | 55,950 | 305,000 | 3.412,950 |
| 05.04.2024 | 12:23:51.453 | 11,140 G | - | - | 300,000 | 3.357,000 |
| 04.04.2024 | 18:29:42.696 | 11,240 G | - | - | 60,000 | 676,100 |
| 04.04.2024 | 18:29:42.696 | 11,240 G | - | - | 60,000 | 676,100 |
| 04.04.2024 | 17:35:53.901 | 11,270 BZ | 50 | 563,500 | 60,000 | 676,100 |
| 04.04.2024 | 12:34:47.148 | 11,210 G | - | - | 10,000 | 112,600 |
| 03.04.2024 | 18:13:39.258 | 11,190 G | - | - | - | - |
| 03.04.2024 | 18:13:39.258 | 11,190 G | - | - | - | - |
| 03.04.2024 | 12:58:28.073 | 11,120 G | - | - | - | - |
| 03.04.2024 | 12:29:19.699 | 11,120 G | - | - | - | - |
| 02.04.2024 | 18:34:43.963 | 11,130 G | - | - | - | - |
| 02.04.2024 | 18:34:43.963 | 11,130 G | - | - | - | - |
| 02.04.2024 | 18:28:51.488 | 11,120 G | - | - | - | - |
| 02.04.2024 | 13:38:35.706 | 11,160 G | - | - | - | - |
| 02.04.2024 | 12:19:21.914 | 11,170 G | - | - | - | - |
| 28.03.2024 | 18:14:38.425 | 11,070 G | - | - | 150,000 | 1.657,500 |
| 28.03.2024 | 18:14:38.425 | 11,070 G | - | - | 150,000 | 1.657,500 |
| 28.03.2024 | 12:33:56.279 | 11,050 BZ | 150 | 1.657,500 | 150,000 | 1.657,500 |
| 28.03.2024 | 12:22:17.402 | 11,010 G | - | - | - | - |
| 27.03.2024 | 13:53:37.138 | 10,930 G | - | - | 160,000 | 1.752,000 |
