DER AKTIONÄR Aktien für immer Index/Call/ALPL
WKN DA0ABP
ISIN DE000DA0ABP0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.03.2025 | 14:43:20.516 | 11,880 G | - | - | - | - |
| 31.03.2025 | 09:13:53.807 | 11,830 G | - | - | - | - |
| 28.03.2025 | 14:47:25.020 | 12,070 G | - | - | - | - |
| 28.03.2025 | 14:47:25.020 | 12,070 G | - | - | - | - |
| 28.03.2025 | 09:33:41.751 | 12,090 G | - | - | - | - |
| 27.03.2025 | 14:53:37.195 | 12,050 G | - | - | - | - |
| 27.03.2025 | 14:53:37.195 | 12,050 G | - | - | - | - |
| 27.03.2025 | 09:20:16.240 | 12,040 G | - | - | - | - |
| 26.03.2025 | 15:33:45.936 | 12,080 G | - | - | - | - |
| 26.03.2025 | 15:33:45.936 | 12,080 G | - | - | - | - |
| 26.03.2025 | 15:33:45.936 | 12,080 G | - | - | - | - |
| 26.03.2025 | 15:33:45.936 | 12,080 G | - | - | - | - |
| 26.03.2025 | 09:48:25.702 | 12,030 G | - | - | - | - |
| 26.03.2025 | 09:48:25.702 | 12,030 G | - | - | - | - |
| 25.03.2025 | 18:48:25.588 | 12,070 BZ | 250 | 3.017,500 | 500,000 | 6.035,000 |
| 25.03.2025 | 18:48:25.588 | 12,070 BZ | 250 | 3.017,500 | 500,000 | 6.035,000 |
| 25.03.2025 | 18:48:19.859 | 12,070 BZ | 250 | 3.017,500 | 250,000 | 3.017,500 |
| 25.03.2025 | 15:08:36.558 | 12,080 G | - | - | - | - |
| 25.03.2025 | 09:43:00.430 | 12,100 G | - | - | - | - |
| 24.03.2025 | 14:34:33.982 | 12,060 G | - | - | 30,000 | 365,250 |
| 24.03.2025 | 14:34:33.982 | 12,060 G | - | - | 30,000 | 365,250 |
| 24.03.2025 | 09:18:29.487 | 12,080 G | - | - | 30,000 | 365,250 |
| 24.03.2025 | 08:00:15.143 | 12,180 BZ | 15 | 182,700 | 15,000 | 182,700 |
| 21.03.2025 | 15:13:42.049 | 11,910 G | - | - | - | - |
| 21.03.2025 | 15:13:42.049 | 11,910 G | - | - | - | - |
| 21.03.2025 | 09:42:00.804 | 11,970 G | - | - | - | - |
| 20.03.2025 | 15:08:11.475 | 12,010 G | - | - | - | - |
| 20.03.2025 | 15:08:11.475 | 12,010 G | - | - | - | - |
| 20.03.2025 | 09:42:34.433 | 11,990 G | - | - | - | - |
| 19.03.2025 | 15:59:03.782 | 11,930 G | - | - | - | - |
| 19.03.2025 | 15:59:03.782 | 11,930 G | - | - | - | - |
| 19.03.2025 | 09:44:02.135 | 11,950 G | - | - | - | - |
| 18.03.2025 | 15:31:26.317 | 11,950 G | - | - | - | - |
| 18.03.2025 | 15:31:26.317 | 11,950 G | - | - | - | - |
| 18.03.2025 | 09:43:58.153 | 11,920 G | - | - | - | - |
| 17.03.2025 | 17:58:59.919 | 11,890 BZ | 306 | 3.638,340 | 314,000 | 3.733,420 |
| 17.03.2025 | 17:58:59.919 | 11,890 BZ | 306 | 3.638,340 | 314,000 | 3.733,420 |
| 17.03.2025 | 15:28:06.344 | 11,880 G | - | - | 8,000 | 95,080 |
| 17.03.2025 | 09:45:05.723 | 11,850 G | - | - | 8,000 | 95,080 |
| 14.03.2025 | 15:21:04.177 | 11,720 G | - | - | - | - |
| 14.03.2025 | 09:38:21.421 | 11,770 G | - | - | - | - |
| 13.03.2025 | 14:44:09.505 | 11,800 G | - | - | 20,000 | 235,300 |
| 13.03.2025 | 14:44:09.505 | 11,800 G | - | - | 20,000 | 235,300 |
| 13.03.2025 | 12:57:31.124 | 11,770 BZ | 10 | 117,700 | 20,000 | 235,300 |
| 13.03.2025 | 12:57:25.466 | 11,760 BZ | 10 | 117,600 | 10,000 | 117,600 |
| 13.03.2025 | 09:31:00.701 | 11,720 G | - | - | - | - |
| 12.03.2025 | 15:37:11.717 | 11,730 G | - | - | - | - |
| 12.03.2025 | 15:37:11.717 | 11,730 G | - | - | - | - |
| 12.03.2025 | 09:34:01.824 | 11,770 G | - | - | - | - |
| 11.03.2025 | 16:32:07.426 | 11,820 BZ | 200 | 2.364,000 | 2.088,000 | 24.870,480 |
| 11.03.2025 | 16:32:07.426 | 11,820 BZ | 200 | 2.364,000 | 2.088,000 | 24.870,480 |
| 11.03.2025 | 16:32:03.575 | 11,810 BZ | 200 | 2.362,000 | 1.888,000 | 22.506,480 |
| 11.03.2025 | 15:24:57.910 | 11,840 BZ | 44 | 520,960 | 1.688,000 | 20.144,480 |
| 11.03.2025 | 15:24:53.008 | 11,830 BZ | 44 | 520,520 | 1.644,000 | 19.623,520 |
| 11.03.2025 | 14:44:26.886 | 11,860 G | - | - | 1.600,000 | 19.103,000 |
| 11.03.2025 | 14:30:04.671 | 11,890 BZ | 1.000 | 11.890,000 | 1.600,000 | 19.103,000 |
| 11.03.2025 | 09:23:35.725 | 12,000 G | - | - | 600,000 | 7.213,000 |
| 11.03.2025 | 08:22:22.292 | 12,010 BZ | 100 | 1.201,000 | 600,000 | 7.213,000 |
| 11.03.2025 | 08:22:14.952 | 12,000 BZ | 100 | 1.200,000 | 500,000 | 6.012,000 |
| 11.03.2025 | 08:01:28.081 | 12,030 BZ | 400 | 4.812,000 | 400,000 | 4.812,000 |
| 10.03.2025 | 16:54:13.283 | 12,110 BZ | 310 | 3.754,100 | 820,000 | 9.946,850 |
| 10.03.2025 | 16:54:13.283 | 12,110 BZ | 310 | 3.754,100 | 820,000 | 9.946,850 |
| 10.03.2025 | 16:01:54.733 | 12,140 BZ | 500 | 6.070,000 | 510,000 | 6.192,750 |
| 10.03.2025 | 09:48:43.735 | 12,260 G | - | - | 10,000 | 122,750 |
| 10.03.2025 | 08:00:09.939 | 12,280 BZ | 5 | 61,400 | 10,000 | 122,750 |
| 10.03.2025 | 08:00:02.549 | 12,270 BZ | 5 | 61,350 | 5,000 | 61,350 |
| 07.03.2025 | 18:27:07.368 | 12,250 BZ | 10 | 122,500 | 20,000 | 245,000 |
| 07.03.2025 | 18:27:07.368 | 12,250 BZ | 10 | 122,500 | 20,000 | 245,000 |
| 07.03.2025 | 18:26:53.143 | 12,250 BZ | 10 | 122,500 | 10,000 | 122,500 |
| 07.03.2025 | 15:47:29.831 | 12,260 G | - | - | - | - |
| 07.03.2025 | 09:46:03.994 | 12,220 G | - | - | - | - |
| 06.03.2025 | 15:50:24.843 | 12,190 G | - | - | 100,000 | 1.211,000 |
| 06.03.2025 | 15:50:24.843 | 12,190 G | - | - | 100,000 | 1.211,000 |
| 06.03.2025 | 14:16:34.081 | 12,110 BZ | 100 | 1.211,000 | 100,000 | 1.211,000 |
| 06.03.2025 | 09:38:58.615 | 12,190 G | - | - | - | - |
| 05.03.2025 | 16:05:14.712 | 12,200 BZ | 10 | 122,000 | 1.020,000 | 12.394,100 |
| 05.03.2025 | 16:05:09.388 | 12,210 BZ | 10 | 122,100 | 1.010,000 | 12.272,100 |
| 05.03.2025 | 09:41:52.066 | 12,320 G | - | - | - | - |
| 04.03.2025 | 15:05:48.226 | 12,410 G | - | - | 600,000 | 7.565,000 |
| 04.03.2025 | 15:05:48.226 | 12,410 G | - | - | - | - |
| 04.03.2025 | 09:24:39.547 | 12,490 G | - | - | - | - |
| 03.03.2025 | 15:50:51.896 | 12,590 BZ | 200 | 2.518,000 | 600,000 | 7.565,000 |
| 03.03.2025 | 15:50:48.300 | 12,590 BZ | 200 | 2.518,000 | 400,000 | 5.047,000 |
| 03.03.2025 | 15:05:16.276 | 12,630 G | - | - | 200,000 | 2.529,000 |
| 03.03.2025 | 09:21:22.807 | 12,650 G | - | - | 200,000 | 2.529,000 |
| 03.03.2025 | 08:10:41.999 | 12,640 BZ | 100 | 1.264,000 | 200,000 | 2.529,000 |
| 03.03.2025 | 08:00:02.728 | 12,650 BZ | 100 | 1.265,000 | 100,000 | 1.265,000 |
| 28.02.2025 | 15:44:40.978 | 12,560 G | - | - | 460,000 | 5.773,000 |
| 28.02.2025 | 15:44:40.978 | 12,560 G | - | - | 460,000 | 5.773,000 |
| 28.02.2025 | 13:41:20.375 | 12,550 BZ | 230 | 2.886,500 | 460,000 | 5.773,000 |
| 28.02.2025 | 13:41:07.929 | 12,550 BZ | 230 | 2.886,500 | 230,000 | 2.886,500 |
| 28.02.2025 | 09:27:52.820 | 12,520 G | - | - | - | - |
| 27.02.2025 | 16:09:20.138 | 12,570 BZ | 300 | 3.771,000 | 300,000 | 3.771,000 |
| 27.02.2025 | 16:09:20.138 | 12,570 BZ | 300 | 3.771,000 | 300,000 | 3.771,000 |
| 27.02.2025 | 09:52:47.767 | 12,520 G | - | - | - | - |
| 26.02.2025 | 15:33:48.950 | 12,600 G | - | - | 20,000 | 253,600 |
| 26.02.2025 | 15:33:48.950 | 12,600 G | - | - | 20,000 | 253,600 |
| 26.02.2025 | 12:44:04.052 | 12,680 BZ | 10 | 126,800 | 20,000 | 253,600 |
| 26.02.2025 | 12:43:57.908 | 12,680 BZ | 10 | 126,800 | 10,000 | 126,800 |
| 26.02.2025 | 09:45:13.200 | 12,650 G | - | - | - | - |
