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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14:06:11.659 | 10,140 BZ | 200 | 2.028,000 | 700,000 | 7.213,000 |
| 04.04.2025 | 09:32:00.316 | 10,380 G | - | - | 500,000 | 5.185,000 |
| 04.04.2025 | 08:00:07.967 | 10,370 BZ | 500 | 5.185,000 | 500,000 | 5.185,000 |
| 03.04.2025 | 16:29:41.806 | 10,420 BZ | 150 | 1.563,000 | 1.400,000 | 14.578,000 |
| 03.04.2025 | 16:29:41.806 | 10,420 BZ | 150 | 1.563,000 | 1.400,000 | 14.578,000 |
| 03.04.2025 | 16:28:45.959 | 10,420 BZ | 150 | 1.563,000 | 1.250,000 | 13.015,000 |
| 03.04.2025 | 15:56:24.237 | 10,430 BZ | 250 | 2.607,500 | 1.100,000 | 11.452,000 |
| 03.04.2025 | 15:55:11.872 | 10,430 BZ | 250 | 2.607,500 | 850,000 | 8.844,500 |
| 03.04.2025 | 15:09:25.288 | 10,330 G | - | - | 600,000 | 6.237,000 |
| 03.04.2025 | 13:26:42.912 | 10,390 BZ | 300 | 3.117,000 | 600,000 | 6.237,000 |
| 03.04.2025 | 13:26:37.543 | 10,400 BZ | 300 | 3.120,000 | 300,000 | 3.120,000 |
| 03.04.2025 | 09:18:58.509 | 10,480 G | - | - | - | - |
| 02.04.2025 | 15:12:30.480 | 10,710 G | - | - | 70,000 | 753,200 |
| 02.04.2025 | 15:12:30.480 | 10,710 G | - | - | 70,000 | 753,200 |
| 02.04.2025 | 09:43:36.559 | 10,760 G | - | - | 70,000 | 753,200 |
| 02.04.2025 | 08:00:12.790 | 10,760 BZ | 70 | 753,200 | 70,000 | 753,200 |
| 01.04.2025 | 18:49:00.083 | 10,760 G | - | - | - | - |
| 01.04.2025 | 18:49:00.083 | 10,760 G | - | - | - | - |
| 01.04.2025 | 13:21:50.366 | 10,730 G | - | - | - | - |
| 31.03.2025 | 14:46:39.489 | 10,660 G | - | - | - | - |
| 31.03.2025 | 14:46:39.489 | 10,660 G | - | - | - | - |
| 28.03.2025 | 14:50:45.756 | 10,830 G | - | - | - | - |
| 28.03.2025 | 14:50:45.756 | 10,830 G | - | - | - | - |
| 28.03.2025 | 09:37:30.281 | 10,860 G | - | - | - | - |
| 27.03.2025 | 14:57:25.982 | 10,860 G | - | - | - | - |
| 27.03.2025 | 14:57:25.982 | 10,860 G | - | - | - | - |
| 27.03.2025 | 09:22:33.059 | 10,830 G | - | - | - | - |
| 26.03.2025 | 15:36:39.791 | 10,870 G | - | - | - | - |
| 26.03.2025 | 15:36:39.791 | 10,870 G | - | - | - | - |
| 26.03.2025 | 15:36:39.791 | 10,870 G | - | - | - | - |
| 26.03.2025 | 15:36:39.791 | 10,870 G | - | - | - | - |
| 26.03.2025 | 09:51:40.266 | 10,840 G | - | - | - | - |
| 26.03.2025 | 09:51:40.266 | 10,840 G | - | - | - | - |
| 25.03.2025 | 15:10:01.118 | 10,870 G | - | - | - | - |
| 25.03.2025 | 15:10:01.118 | 10,870 G | - | - | - | - |
| 25.03.2025 | 09:46:11.606 | 10,880 G | - | - | - | - |
| 24.03.2025 | 14:37:49.883 | 10,850 G | - | - | - | - |
| 24.03.2025 | 14:37:49.883 | 10,850 G | - | - | - | - |
| 24.03.2025 | 09:20:17.689 | 10,880 G | - | - | - | - |
| 21.03.2025 | 15:15:16.471 | 10,750 G | - | - | - | - |
| 21.03.2025 | 09:44:45.168 | 10,810 G | - | - | - | - |
| 20.03.2025 | 15:29:00.804 | 10,900 BZ | 500 | 5.450,000 | 500,000 | 5.450,000 |
| 20.03.2025 | 15:29:00.804 | 10,900 BZ | 500 | 5.450,000 | 500,000 | 5.450,000 |
| 20.03.2025 | 15:09:19.901 | 10,870 G | - | - | - | - |
| 20.03.2025 | 09:45:24.845 | 10,900 G | - | - | - | - |
| 19.03.2025 | 16:04:30.990 | 10,850 G | - | - | - | - |
| 19.03.2025 | 16:04:30.990 | 10,850 G | - | - | - | - |
| 19.03.2025 | 09:46:57.738 | 10,830 G | - | - | - | - |
| 18.03.2025 | 15:34:42.957 | 10,850 G | - | - | 200,000 | 2.182,000 |
| 18.03.2025 | 15:34:42.957 | 10,850 G | - | - | 200,000 | 2.182,000 |
| 18.03.2025 | 09:46:49.913 | 10,860 G | - | - | 200,000 | 2.182,000 |
| 18.03.2025 | 08:55:08.993 | 10,910 BZ | 100 | 1.091,000 | 200,000 | 2.182,000 |
| 18.03.2025 | 08:52:19.308 | 10,910 BZ | 100 | 1.091,000 | 100,000 | 1.091,000 |
| 17.03.2025 | 15:30:13.620 | 10,830 G | - | - | 565,000 | 6.089,550 |
| 17.03.2025 | 15:30:13.620 | 10,830 G | - | - | 565,000 | 6.089,550 |
| 17.03.2025 | 11:50:41.071 | 10,770 BZ | 465 | 5.008,050 | 565,000 | 6.089,550 |
| 17.03.2025 | 09:48:50.822 | 10,790 G | - | - | 100,000 | 1.081,500 |
| 17.03.2025 | 08:09:16.228 | 10,810 BZ | 50 | 540,500 | 100,000 | 1.081,500 |
| 14.03.2025 | 16:45:00.152 | 10,830 BZ | 175 | 1.895,250 | 350,000 | 3.790,500 |
| 14.03.2025 | 16:45:00.152 | 10,830 BZ | 175 | 1.895,250 | 350,000 | 3.790,500 |
| 14.03.2025 | 16:44:32.734 | 10,830 BZ | 175 | 1.895,250 | 175,000 | 1.895,250 |
| 14.03.2025 | 15:22:41.199 | 10,730 G | - | - | - | - |
| 14.03.2025 | 09:42:39.734 | 10,760 G | - | - | - | - |
| 13.03.2025 | 17:01:56.267 | 10,750 BZ | 920 | 9.890,000 | 920,000 | 9.890,000 |
| 13.03.2025 | 17:01:56.267 | 10,750 BZ | 920 | 9.890,000 | 920,000 | 9.890,000 |
| 13.03.2025 | 09:34:16.198 | 10,690 G | - | - | - | - |
| 12.03.2025 | 15:41:32.754 | 10,700 G | - | - | - | - |
| 12.03.2025 | 15:41:32.754 | 10,700 G | - | - | - | - |
| 12.03.2025 | 09:38:44.692 | 10,800 G | - | - | - | - |
| 11.03.2025 | 14:47:55.801 | 10,840 G | - | - | 240,000 | 2.606,400 |
| 11.03.2025 | 14:30:14.355 | 10,870 BZ | 120 | 1.304,400 | 240,000 | 2.606,400 |
| 11.03.2025 | 14:30:04.313 | 10,850 BZ | 120 | 1.302,000 | 120,000 | 1.302,000 |
| 11.03.2025 | 09:27:02.672 | 10,950 G | - | - | - | - |
| 10.03.2025 | 15:59:45.322 | 11,040 G | - | - | - | - |
| 10.03.2025 | 15:59:45.322 | 11,040 G | - | - | - | - |
| 10.03.2025 | 09:51:10.212 | 11,060 G | - | - | - | - |
| 07.03.2025 | 16:17:32.589 | 11,060 BZ | 18 | 199,080 | 36,000 | 398,340 |
| 07.03.2025 | 16:17:17.627 | 11,070 BZ | 18 | 199,260 | 18,000 | 199,260 |
| 07.03.2025 | 15:51:05.895 | 11,050 G | - | - | - | - |
| 07.03.2025 | 09:48:54.528 | 11,050 G | - | - | - | - |
| 06.03.2025 | 15:53:12.934 | 11,100 G | - | - | - | - |
| 06.03.2025 | 15:53:12.934 | 11,100 G | - | - | - | - |
| 06.03.2025 | 09:43:05.502 | 11,130 G | - | - | - | - |
| 05.03.2025 | 15:51:12.908 | 11,140 G | - | - | 126,000 | 1.411,200 |
| 05.03.2025 | 15:51:12.908 | 11,140 G | - | - | 126,000 | 1.411,200 |
| 05.03.2025 | 11:19:02.369 | 11,200 BZ | 63 | 705,600 | 126,000 | 1.411,200 |
| 05.03.2025 | 11:18:56.300 | 11,200 BZ | 63 | 705,600 | 63,000 | 705,600 |
| 05.03.2025 | 09:44:32.112 | 11,210 G | - | - | - | - |
| 04.03.2025 | 17:23:26.391 | 11,250 BZ | 500 | 5.625,000 | 500,000 | 5.625,000 |
| 04.03.2025 | 17:23:26.391 | 11,250 BZ | 500 | 5.625,000 | 500,000 | 5.625,000 |
| 04.03.2025 | 15:07:42.367 | 11,260 G | - | - | - | - |
| 04.03.2025 | 09:27:58.938 | 11,330 G | - | - | - | - |
| 03.03.2025 | 15:30:10.085 | 11,510 BZ | 87 | 1.001,370 | 174,000 | 2.001,870 |
| 03.03.2025 | 15:29:49.434 | 11,500 BZ | 87 | 1.000,500 | 87,000 | 1.000,500 |
| 03.03.2025 | 15:07:41.999 | 11,480 G | - | - | - | - |
| 03.03.2025 | 09:23:18.875 | 11,460 G | - | - | - | - |
| 28.02.2025 | 15:47:37.901 | 11,390 G | - | - | 200,000 | 2.279,000 |
| 28.02.2025 | 15:47:37.901 | 11,390 G | - | - | 200,000 | 2.279,000 |
| 28.02.2025 | 09:30:10.294 | 11,340 G | - | - | 200,000 | 2.279,000 |
| 28.02.2025 | 08:00:19.679 | 11,390 BZ | 100 | 1.139,000 | 200,000 | 2.279,000 |
