Börse Online Aktien für die Ewigkeit Index/Call/ALPL
WKN DA0ABN
ISIN DE000DA0ABN5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 15:13:55.453 | 10,490 G | - | - | 1.900,000 | 20.007,000 |
| 19.05.2025 | 15:13:55.453 | 10,490 G | - | - | 1.900,000 | 20.007,000 |
| 19.05.2025 | 10:44:30.443 | 10,530 BZ | 950 | 10.003,500 | 1.900,000 | 20.007,000 |
| 19.05.2025 | 10:44:17.968 | 10,530 BZ | 950 | 10.003,500 | 950,000 | 10.003,500 |
| 19.05.2025 | 09:35:10.588 | 10,530 G | - | - | - | - |
| 16.05.2025 | 15:47:52.863 | 10,520 G | - | - | - | - |
| 16.05.2025 | 15:47:52.863 | 10,520 G | - | - | - | - |
| 16.05.2025 | 09:43:13.661 | 10,540 G | - | - | - | - |
| 15.05.2025 | 15:29:29.788 | 10,440 G | - | - | - | - |
| 15.05.2025 | 15:29:29.788 | 10,440 G | - | - | - | - |
| 15.05.2025 | 09:44:01.171 | 10,390 G | - | - | - | - |
| 14.05.2025 | 15:51:05.131 | 10,430 G | - | - | - | - |
| 14.05.2025 | 09:38:48.376 | 10,510 G | - | - | - | - |
| 13.05.2025 | 15:29:42.918 | 10,610 G | - | - | 940,000 | 10.020,400 |
| 13.05.2025 | 15:53:15.499 | 10,610 G | - | - | 940,000 | 10.020,400 |
| 13.05.2025 | 15:29:42.918 | 10,610 G | - | - | 940,000 | 10.020,400 |
| 13.05.2025 | 09:41:22.921 | 10,660 BZ | 470 | 5.010,200 | 940,000 | 10.020,400 |
| 13.05.2025 | 09:40:15.536 | 10,660 BZ | 470 | 5.010,200 | 470,000 | 5.010,200 |
| 13.05.2025 | 09:37:02.794 | 10,620 G | - | - | - | - |
| 12.05.2025 | 14:51:25.133 | 10,620 G | - | - | 46,000 | 484,380 |
| 12.05.2025 | 14:51:25.133 | 10,620 G | - | - | 46,000 | 484,380 |
| 12.05.2025 | 08:05:30.709 | 10,530 BZ | 23 | 242,190 | 46,000 | 484,380 |
| 12.05.2025 | 08:00:03.873 | 10,530 BZ | 23 | 242,190 | 23,000 | 242,190 |
| 09.05.2025 | 15:30:05.686 | 10,420 BZ | 100 | 1.042,000 | 200,000 | 2.085,000 |
| 09.05.2025 | 15:27:40.823 | 10,390 G | - | - | 100,000 | 1.043,000 |
| 09.05.2025 | 15:23:25.264 | 10,430 BZ | 100 | 1.043,000 | 100,000 | 1.043,000 |
| 09.05.2025 | 09:36:23.526 | 10,410 G | - | - | - | - |
| 08.05.2025 | 15:12:40.803 | 10,320 G | - | - | - | - |
| 08.05.2025 | 15:12:40.803 | 10,320 G | - | - | - | - |
| 08.05.2025 | 09:27:17.124 | 10,280 G | - | - | - | - |
| 07.05.2025 | 19:31:02.202 | 10,270 BZ | 10 | 102,700 | 20,000 | 205,400 |
| 07.05.2025 | 19:31:02.202 | 10,270 BZ | 10 | 102,700 | 20,000 | 205,400 |
| 07.05.2025 | 19:13:17.698 | 10,270 BZ | 10 | 102,700 | 10,000 | 102,700 |
| 07.05.2025 | 16:42:35.580 | 10,240 G | - | - | - | - |
| 07.05.2025 | 09:33:17.914 | 10,260 G | - | - | - | - |
| 06.05.2025 | 13:59:32.549 | 10,290 G | - | - | - | - |
| 06.05.2025 | 13:59:32.549 | 10,290 G | - | - | - | - |
| 05.05.2025 | 15:15:21.976 | 10,320 G | - | - | - | - |
| 05.05.2025 | 15:15:21.976 | 10,320 G | - | - | - | - |
| 05.05.2025 | 09:37:34.566 | 10,330 G | - | - | - | - |
| 02.05.2025 | 16:54:56.275 | 10,330 BZ | 164 | 1.694,120 | 328,000 | 3.388,240 |
| 02.05.2025 | 16:54:56.275 | 10,330 BZ | 164 | 1.694,120 | 328,000 | 3.388,240 |
| 02.05.2025 | 16:54:52.499 | 10,330 BZ | 164 | 1.694,120 | 164,000 | 1.694,120 |
| 02.05.2025 | 15:02:47.638 | 10,360 G | - | - | - | - |
| 02.05.2025 | 09:20:36.558 | 10,320 G | - | - | - | - |
| 30.04.2025 | 15:43:31.009 | 10,150 G | - | - | - | - |
| 29.04.2025 | 15:15:25.992 | 10,190 G | - | - | - | - |
| 29.04.2025 | 15:15:25.992 | 10,190 G | - | - | - | - |
| 29.04.2025 | 09:36:29.582 | 10,220 G | - | - | - | - |
| 28.04.2025 | 15:53:23.293 | 10,230 G | - | - | 48,000 | 491,520 |
| 28.04.2025 | 15:53:23.293 | 10,230 G | - | - | 48,000 | 491,520 |
| 28.04.2025 | 09:43:40.725 | 10,210 G | - | - | 48,000 | 491,520 |
| 28.04.2025 | 08:00:45.927 | 10,240 BZ | 24 | 245,760 | 48,000 | 491,520 |
| 28.04.2025 | 08:00:09.609 | 10,240 BZ | 24 | 245,760 | 24,000 | 245,760 |
| 25.04.2025 | 15:07:37.976 | 10,220 G | - | - | - | - |
| 25.04.2025 | 15:07:37.976 | 10,220 G | - | - | - | - |
| 25.04.2025 | 09:29:59.800 | 10,240 G | - | - | - | - |
| 24.04.2025 | 14:46:15.815 | 10,170 G | - | - | 500,000 | 5.095,000 |
| 24.04.2025 | 14:46:15.815 | 10,170 G | - | - | 500,000 | 5.095,000 |
| 24.04.2025 | 12:49:37.886 | 10,190 BZ | 500 | 5.095,000 | 500,000 | 5.095,000 |
| 24.04.2025 | 09:34:10.076 | 10,120 G | - | - | - | - |
| 23.04.2025 | 14:46:50.201 | 10,190 G | - | - | - | - |
| 23.04.2025 | 14:46:50.201 | 10,190 G | - | - | - | - |
| 23.04.2025 | 09:17:53.013 | 10,190 G | - | - | - | - |
| 22.04.2025 | 15:33:05.277 | 9,990 BZ | 109 | 1.088,910 | 300,000 | 2.991,120 |
| 22.04.2025 | 15:31:35.736 | 10,000 BZ | 109 | 1.090,000 | 191,000 | 1.902,210 |
| 22.04.2025 | 14:23:10.489 | 9,920 G | - | - | 82,000 | 812,210 |
| 22.04.2025 | 11:05:31.253 | 9,910 BZ | 41 | 406,310 | 82,000 | 812,210 |
| 22.04.2025 | 11:03:45.905 | 9,900 BZ | 41 | 405,900 | 41,000 | 405,900 |
| 22.04.2025 | 09:20:07.286 | 9,920 G | - | - | - | - |
| 17.04.2025 | 14:48:50.142 | 9,980 G | - | - | - | - |
| 17.04.2025 | 14:48:50.142 | 9,980 G | - | - | - | - |
| 17.04.2025 | 09:20:39.484 | 10,020 G | - | - | - | - |
| 16.04.2025 | 14:46:58.200 | 10,050 G | - | - | - | - |
| 16.04.2025 | 14:46:58.200 | 10,050 G | - | - | - | - |
| 16.04.2025 | 09:20:55.302 | 9,990 G | - | - | - | - |
| 15.04.2025 | 14:54:26.608 | 10,100 G | - | - | 100,000 | 1.016,000 |
| 15.04.2025 | 14:54:26.608 | 10,100 G | - | - | 100,000 | 1.016,000 |
| 15.04.2025 | 10:23:55.595 | 10,160 BZ | 50 | 508,000 | 50,000 | 508,000 |
| 15.04.2025 | 09:32:14.205 | 10,120 G | - | - | - | - |
| 14.04.2025 | 16:07:27.703 | 10,160 BZ | 500 | 5.080,000 | 500,000 | 5.080,000 |
| 14.04.2025 | 16:07:27.703 | 10,160 BZ | 500 | 5.080,000 | 500,000 | 5.080,000 |
| 14.04.2025 | 15:27:10.282 | 10,120 G | - | - | - | - |
| 14.04.2025 | 09:38:58.932 | 10,070 G | - | - | - | - |
| 11.04.2025 | 15:25:40.087 | 9,840 BZ | 103 | 1.013,520 | 206,000 | 2.027,040 |
| 11.04.2025 | 15:25:40.087 | 9,840 BZ | 103 | 1.013,520 | 206,000 | 2.027,040 |
| 11.04.2025 | 15:25:15.277 | 9,840 BZ | 103 | 1.013,520 | 103,000 | 1.013,520 |
| 11.04.2025 | 14:51:20.146 | 9,850 G | - | - | - | - |
| 11.04.2025 | 09:27:33.376 | 9,880 G | - | - | - | - |
| 10.04.2025 | 18:31:05.035 | 9,810 BZ | 164 | 1.608,840 | 828,000 | 8.207,680 |
| 10.04.2025 | 18:31:05.035 | 9,810 BZ | 164 | 1.608,840 | 828,000 | 8.207,680 |
| 10.04.2025 | 18:31:01.091 | 9,810 BZ | 164 | 1.608,840 | 664,000 | 6.598,840 |
| 10.04.2025 | 14:54:12.726 | 10,000 G | - | - | - | - |
| 10.04.2025 | 09:09:24.447 | 10,270 G | - | - | - | - |
| 09.04.2025 | 16:07:10.327 | 9,620 BZ | 199 | 1.914,380 | 398,000 | 3.838,710 |
| 09.04.2025 | 16:07:10.327 | 9,620 BZ | 199 | 1.914,380 | 398,000 | 3.838,710 |
| 09.04.2025 | 14:15:03.874 | 9,470 G | - | - | - | - |
| 09.04.2025 | 09:21:51.192 | 9,590 G | - | - | - | - |
| 08.04.2025 | 15:11:48.749 | 10,070 G | - | - | 400,000 | 3.992,000 |
| 08.04.2025 | 15:11:48.749 | 10,070 G | - | - | 400,000 | 3.992,000 |
