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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17:01:03.303 | 12,250 BZ | 100 | 1.225,000 | 3.625,000 | 44.793,130 |
| 20.12.2024 | 17:01:03.303 | 12,250 BZ | 100 | 1.225,000 | 3.625,000 | 44.793,130 |
| 20.12.2024 | 15:58:24.145 | 12,190 G | - | - | 3.525,000 | 43.568,130 |
| 20.12.2024 | 13:34:58.171 | 12,170 BZ | 75 | 912,750 | 3.525,000 | 43.568,130 |
| 20.12.2024 | 11:58:50.318 | 12,100 BZ | 77 | 931,700 | 3.450,000 | 42.655,380 |
| 20.12.2024 | 11:49:01.516 | 12,170 BZ | 140 | 1.703,800 | 3.373,000 | 41.723,680 |
| 20.12.2024 | 11:41:52.881 | 12,360 BZ | 2.233 | 27.599,880 | 3.233,000 | 40.019,880 |
| 20.12.2024 | 09:47:35.280 | 12,400 G | - | - | 1.000,000 | 12.420,000 |
| 20.12.2024 | 08:37:44.035 | 12,420 BZ | 1.000 | 12.420,000 | 1.000,000 | 12.420,000 |
| 19.12.2024 | 15:23:16.915 | 12,580 G | - | - | - | - |
| 19.12.2024 | 15:23:16.915 | 12,580 G | - | - | - | - |
| 19.12.2024 | 09:39:50.328 | 12,590 G | - | - | - | - |
| 18.12.2024 | 15:52:02.098 | 12,620 G | - | - | - | - |
| 18.12.2024 | 15:52:02.098 | 12,620 G | - | - | - | - |
| 18.12.2024 | 09:49:38.036 | 12,650 G | - | - | - | - |
| 17.12.2024 | 16:57:46.797 | 12,630 G | - | - | - | - |
| 17.12.2024 | 16:57:46.797 | 12,630 G | - | - | - | - |
| 17.12.2024 | 09:49:59.281 | 12,600 G | - | - | - | - |
| 16.12.2024 | 16:04:17.194 | 12,750 BZ | 2.000 | 25.500,000 | 2.000,000 | 25.500,000 |
| 16.12.2024 | 16:04:17.194 | 12,750 BZ | 2.000 | 25.500,000 | 2.000,000 | 25.500,000 |
| 16.12.2024 | 15:36:55.960 | 12,740 G | - | - | - | - |
| 16.12.2024 | 09:29:48.988 | 12,720 G | - | - | - | - |
| 13.12.2024 | 16:21:42.325 | 12,640 G | - | - | - | - |
| 13.12.2024 | 16:21:42.325 | 12,640 G | - | - | - | - |
| 13.12.2024 | 09:48:06.075 | 12,730 G | - | - | - | - |
| 12.12.2024 | 17:27:17.310 | 12,790 G | - | - | 850,000 | 10.855,500 |
| 12.12.2024 | 17:27:17.310 | 12,790 G | - | - | 850,000 | 10.855,500 |
| 12.12.2024 | 13:01:03.826 | 12,790 BZ | 450 | 5.755,500 | 850,000 | 10.855,500 |
| 12.12.2024 | 09:48:36.872 | 12,770 G | - | - | 400,000 | 5.100,000 |
| 12.12.2024 | 09:25:05.730 | 12,750 BZ | 400 | 5.100,000 | 400,000 | 5.100,000 |
| 11.12.2024 | 18:36:20.646 | 12,900 BZ | 280 | 3.612,000 | 480,000 | 6.192,000 |
| 11.12.2024 | 18:36:20.646 | 12,900 BZ | 280 | 3.612,000 | 480,000 | 6.192,000 |
| 11.12.2024 | 15:43:32.573 | 12,880 G | - | - | 200,000 | 2.580,000 |
| 11.12.2024 | 13:11:52.251 | 12,880 BZ | 100 | 1.288,000 | 200,000 | 2.580,000 |
| 11.12.2024 | 11:05:24.909 | 12,920 BZ | 100 | 1.292,000 | 100,000 | 1.292,000 |
| 11.12.2024 | 09:50:34.525 | 12,860 G | - | - | - | - |
| 10.12.2024 | 16:22:57.401 | 12,880 G | - | - | 85,000 | 1.093,700 |
| 10.12.2024 | 16:22:57.401 | 12,880 G | - | - | 85,000 | 1.093,700 |
| 10.12.2024 | 13:22:52.194 | 12,920 BZ | 10 | 129,200 | 85,000 | 1.093,700 |
| 10.12.2024 | 10:25:33.467 | 12,860 BZ | 75 | 964,500 | 75,000 | 964,500 |
| 10.12.2024 | 09:50:43.795 | 12,860 G | - | - | - | - |
| 09.12.2024 | 16:09:26.945 | 12,770 BZ | 500 | 6.385,000 | 550,000 | 7.022,500 |
| 09.12.2024 | 16:09:26.945 | 12,770 BZ | 500 | 6.385,000 | 550,000 | 7.022,500 |
| 09.12.2024 | 15:50:27.404 | 12,750 G | - | - | 50,000 | 637,500 |
| 09.12.2024 | 10:17:28.130 | 12,750 BZ | 50 | 637,500 | 50,000 | 637,500 |
| 09.12.2024 | 09:44:56.665 | 12,760 G | - | - | - | - |
| 06.12.2024 | 17:02:08.098 | 12,800 BZ | 79 | 1.011,200 | 79,000 | 1.011,200 |
| 06.12.2024 | 17:02:08.098 | 12,800 BZ | 79 | 1.011,200 | 79,000 | 1.011,200 |
| 06.12.2024 | 17:02:08.098 | 12,800 BZ | 79 | 1.011,200 | 79,000 | 1.011,200 |
| 06.12.2024 | 17:02:08.098 | 12,800 BZ | 79 | 1.011,200 | 79,000 | 1.011,200 |
| 06.12.2024 | 15:53:13.133 | 12,730 G | - | - | - | - |
| 06.12.2024 | 15:53:13.133 | 12,730 G | - | - | - | - |
| 06.12.2024 | 09:48:56.073 | 12,700 G | - | - | - | - |
| 06.12.2024 | 09:48:56.073 | 12,700 G | - | - | - | - |
| 05.12.2024 | 15:22:18.463 | 12,830 G | - | - | 88,000 | 1.140,640 |
| 05.12.2024 | 15:22:18.463 | 12,830 G | - | - | 88,000 | 1.140,640 |
| 05.12.2024 | 09:56:54.270 | 12,880 BZ | 8 | 103,040 | 88,000 | 1.140,640 |
| 05.12.2024 | 09:48:13.760 | 12,880 G | - | - | 80,000 | 1.037,600 |
| 05.12.2024 | 08:00:04.639 | 12,970 BZ | 80 | 1.037,600 | 80,000 | 1.037,600 |
| 04.12.2024 | 16:24:12.766 | 12,910 G | - | - | - | - |
| 04.12.2024 | 16:24:12.766 | 12,910 G | - | - | - | - |
| 04.12.2024 | 09:55:00.948 | 12,970 G | - | - | - | - |
| 03.12.2024 | 15:53:44.047 | 12,920 G | - | - | 20,000 | 260,000 |
| 03.12.2024 | 15:53:44.047 | 12,920 G | - | - | 20,000 | 260,000 |
| 03.12.2024 | 09:45:15.766 | 12,940 G | - | - | 20,000 | 260,000 |
| 03.12.2024 | 08:00:04.563 | 13,000 BZ | 20 | 260,000 | 20,000 | 260,000 |
| 02.12.2024 | 18:27:18.565 | 12,980 BZ | 258 | 3.348,840 | 2.258,000 | 29.173,840 |
| 02.12.2024 | 18:27:18.565 | 12,980 BZ | 258 | 3.348,840 | 2.258,000 | 29.173,840 |
| 02.12.2024 | 15:20:21.194 | 12,900 G | - | - | 2.000,000 | 25.825,000 |
| 02.12.2024 | 14:24:31.764 | 12,950 BZ | 500 | 6.475,000 | 2.000,000 | 25.825,000 |
| 02.12.2024 | 09:45:10.029 | 12,850 G | - | - | 1.500,000 | 19.350,000 |
| 02.12.2024 | 08:05:49.974 | 12,900 BZ | 1.500 | 19.350,000 | 1.500,000 | 19.350,000 |
| 29.11.2024 | 16:07:10.588 | 12,800 G | - | - | 78,000 | 995,280 |
| 29.11.2024 | 16:07:10.588 | 12,800 G | - | - | 78,000 | 995,280 |
| 29.11.2024 | 09:49:46.391 | 12,760 G | - | - | 78,000 | 995,280 |
| 29.11.2024 | 08:10:52.329 | 12,760 BZ | 78 | 995,280 | 78,000 | 995,280 |
| 28.11.2024 | 16:17:21.381 | 12,790 G | - | - | - | - |
| 28.11.2024 | 16:17:21.381 | 12,790 G | - | - | - | - |
| 28.11.2024 | 09:47:55.459 | 12,790 G | - | - | - | - |
| 27.11.2024 | 16:24:21.956 | 12,810 G | - | - | - | - |
| 27.11.2024 | 16:24:21.956 | 12,810 G | - | - | - | - |
| 27.11.2024 | 09:47:07.555 | 12,740 G | - | - | - | - |
| 26.11.2024 | 15:18:03.280 | 12,760 G | - | - | 480,000 | 6.091,800 |
| 26.11.2024 | 15:18:03.280 | 12,760 G | - | - | 480,000 | 6.091,800 |
| 26.11.2024 | 13:39:21.470 | 12,690 BZ | 450 | 5.710,500 | 480,000 | 6.091,800 |
| 26.11.2024 | 09:47:08.674 | 12,710 BZ | 30 | 381,300 | 30,000 | 381,300 |
| 26.11.2024 | 09:45:14.996 | 12,700 G | - | - | - | - |
| 25.11.2024 | 15:48:48.295 | 12,750 G | - | - | 1.100,000 | 13.885,000 |
| 25.11.2024 | 15:48:48.295 | 12,750 G | - | - | - | - |
| 25.11.2024 | 09:46:10.236 | 12,740 G | - | - | - | - |
| 22.11.2024 | 16:03:36.480 | 12,780 G | - | - | 1.100,000 | 13.885,000 |
| 22.11.2024 | 16:03:36.480 | 12,780 G | - | - | 1.100,000 | 13.885,000 |
| 22.11.2024 | 09:55:35.164 | 12,650 BZ | 100 | 1.265,000 | 1.100,000 | 13.885,000 |
| 22.11.2024 | 09:49:26.009 | 12,640 G | - | - | 1.000,000 | 12.620,000 |
| 22.11.2024 | 08:00:04.460 | 12,620 BZ | 1.000 | 12.620,000 | 1.000,000 | 12.620,000 |
| 21.11.2024 | 19:10:46.346 | 12,630 BZ | 1.000 | 12.630,000 | 2.000,000 | 25.140,000 |
| 21.11.2024 | 19:10:46.346 | 12,630 BZ | 1.000 | 12.630,000 | 2.000,000 | 25.140,000 |
| 21.11.2024 | 15:53:17.000 | 12,510 G | - | - | 1.000,000 | 12.510,000 |
| 21.11.2024 | 10:07:56.685 | 12,510 BZ | 1.000 | 12.510,000 | 1.000,000 | 12.510,000 |
| 21.11.2024 | 09:47:39.183 | 12,510 G | - | - | - | - |
