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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 16:10:34.516 | 12,160 G | - | - | - | - |
| 07.05.2024 | 16:10:34.516 | 12,160 G | - | - | - | - |
| 07.05.2024 | 09:55:18.092 | 12,130 G | - | - | - | - |
| 06.05.2024 | 17:41:11.267 | 12,110 BZ | 400 | 4.844,000 | 800,000 | 9.700,000 |
| 06.05.2024 | 17:41:11.267 | 12,110 BZ | 400 | 4.844,000 | 800,000 | 9.700,000 |
| 06.05.2024 | 15:09:01.534 | 12,080 G | - | - | 400,000 | 4.856,000 |
| 06.05.2024 | 10:26:33.192 | 12,140 BZ | 400 | 4.856,000 | 400,000 | 4.856,000 |
| 06.05.2024 | 09:45:10.283 | 12,090 G | - | - | - | - |
| 03.05.2024 | 18:57:53.549 | 12,100 BZ | 10 | 121,000 | 10,000 | 121,000 |
| 03.05.2024 | 18:57:53.549 | 12,100 BZ | 10 | 121,000 | 10,000 | 121,000 |
| 03.05.2024 | 16:22:19.553 | 12,090 G | - | - | - | - |
| 03.05.2024 | 09:53:08.284 | 12,080 G | - | - | - | - |
| 02.05.2024 | 15:21:36.204 | 12,130 G | - | - | 200,000 | 2.432,000 |
| 02.05.2024 | 15:21:36.204 | 12,130 G | - | - | 200,000 | 2.432,000 |
| 02.05.2024 | 09:39:14.247 | 12,140 G | - | - | 200,000 | 2.432,000 |
| 02.05.2024 | 08:44:54.102 | 12,160 BZ | 200 | 2.432,000 | 200,000 | 2.432,000 |
| 30.04.2024 | 15:01:01.645 | 12,180 G | - | - | - | - |
| 30.04.2024 | 15:01:01.645 | 12,180 G | - | - | - | - |
| 30.04.2024 | 09:50:34.661 | 12,170 G | - | - | - | - |
| 29.04.2024 | 14:53:04.168 | 12,170 G | - | - | - | - |
| 29.04.2024 | 14:53:04.168 | 12,170 G | - | - | - | - |
| 29.04.2024 | 09:39:40.522 | 12,170 G | - | - | - | - |
| 26.04.2024 | 15:05:04.306 | 12,140 G | - | - | - | - |
| 26.04.2024 | 15:05:04.306 | 12,140 G | - | - | - | - |
| 26.04.2024 | 09:38:20.400 | 12,140 G | - | - | - | - |
| 25.04.2024 | 15:17:01.772 | 12,070 G | - | - | - | - |
| 25.04.2024 | 15:17:01.772 | 12,070 G | - | - | - | - |
| 25.04.2024 | 09:40:21.608 | 12,090 G | - | - | - | - |
| 24.04.2024 | 14:49:26.255 | 12,240 G | - | - | - | - |
| 24.04.2024 | 14:49:26.255 | 12,240 G | - | - | - | - |
| 24.04.2024 | 09:39:32.847 | 12,240 G | - | - | - | - |
| 23.04.2024 | 16:38:35.379 | 12,240 BZ | 50 | 612,000 | 1.100,000 | 13.449,000 |
| 23.04.2024 | 16:38:35.379 | 12,240 BZ | 50 | 612,000 | 1.100,000 | 13.449,000 |
| 23.04.2024 | 16:12:07.946 | 12,230 BZ | 1.000 | 12.230,000 | 1.050,000 | 12.837,000 |
| 23.04.2024 | 14:57:38.112 | 12,230 G | - | - | 50,000 | 607,000 |
| 23.04.2024 | 09:45:58.372 | 12,070 G | - | - | 50,000 | 607,000 |
| 23.04.2024 | 08:00:06.314 | 12,140 BZ | 50 | 607,000 | 50,000 | 607,000 |
| 22.04.2024 | 18:56:40.854 | 12,100 G | - | - | 210,000 | 2.539,300 |
| 22.04.2024 | 18:56:40.854 | 12,100 G | - | - | 210,000 | 2.539,300 |
| 22.04.2024 | 16:14:11.917 | 12,090 BZ | 200 | 2.418,000 | 210,000 | 2.539,300 |
| 22.04.2024 | 14:31:24.969 | 12,070 G | - | - | 10,000 | 121,300 |
| 22.04.2024 | 09:36:22.092 | 12,070 G | - | - | 10,000 | 121,300 |
| 22.04.2024 | 08:00:06.906 | 12,130 BZ | 10 | 121,300 | 10,000 | 121,300 |
| 19.04.2024 | 14:54:51.456 | 12,020 G | - | - | - | - |
| 19.04.2024 | 14:54:51.456 | 12,020 G | - | - | - | - |
| 19.04.2024 | 09:38:41.878 | 11,980 G | - | - | - | - |
| 18.04.2024 | 14:48:19.941 | 11,970 G | - | - | - | - |
| 18.04.2024 | 14:48:19.941 | 11,970 G | - | - | - | - |
| 18.04.2024 | 09:46:52.255 | 12,010 G | - | - | - | - |
| 17.04.2024 | 15:03:44.162 | 12,090 G | - | - | 55,000 | 665,500 |
| 17.04.2024 | 15:03:44.162 | 12,090 G | - | - | 55,000 | 665,500 |
| 17.04.2024 | 09:43:55.228 | 12,060 G | - | - | 55,000 | 665,500 |
| 17.04.2024 | 08:41:08.523 | 12,100 BZ | 25 | 302,500 | 55,000 | 665,500 |
| 17.04.2024 | 08:35:43.488 | 12,100 BZ | 30 | 363,000 | 30,000 | 363,000 |
| 16.04.2024 | 15:04:54.566 | 12,130 BZ | 100 | 1.213,000 | 5.564,000 | 66.842,390 |
| 16.04.2024 | 15:04:54.566 | 12,130 BZ | 100 | 1.213,000 | 5.564,000 | 66.842,390 |
| 16.04.2024 | 14:24:50.003 | 12,100 G | - | - | 5.464,000 | 65.629,390 |
| 16.04.2024 | 09:57:18.649 | 12,040 BZ | 225 | 2.709,000 | 5.464,000 | 65.629,390 |
| 16.04.2024 | 09:34:05.184 | 12,040 G | - | - | 5.239,000 | 62.920,390 |
| 16.04.2024 | 08:12:27.323 | 12,010 BZ | 5.239 | 62.920,390 | 5.239,000 | 62.920,390 |
| 15.04.2024 | 15:25:38.310 | 12,170 G | - | - | 82,000 | 996,300 |
| 15.04.2024 | 15:25:38.310 | 12,170 G | - | - | 82,000 | 996,300 |
| 15.04.2024 | 09:39:48.391 | 12,140 G | - | - | 82,000 | 996,300 |
| 15.04.2024 | 08:00:08.394 | 12,150 BZ | 82 | 996,300 | 82,000 | 996,300 |
| 12.04.2024 | 14:54:00.969 | 12,230 G | - | - | 480,000 | 5.858,100 |
| 12.04.2024 | 14:54:00.969 | 12,230 G | - | - | 480,000 | 5.858,100 |
| 12.04.2024 | 14:40:42.382 | 12,280 BZ | 150 | 1.842,000 | 480,000 | 5.858,100 |
| 12.04.2024 | 13:41:43.289 | 12,270 BZ | 30 | 368,100 | 330,000 | 4.016,100 |
| 12.04.2024 | 09:47:47.451 | 12,210 G | - | - | 300,000 | 3.648,000 |
| 12.04.2024 | 08:00:04.558 | 12,160 BZ | 300 | 3.648,000 | 300,000 | 3.648,000 |
| 11.04.2024 | 15:04:13.432 | 12,140 G | - | - | 50,000 | 606,500 |
| 11.04.2024 | 15:04:13.432 | 12,140 G | - | - | 50,000 | 606,500 |
| 11.04.2024 | 13:58:17.290 | 12,130 BZ | 50 | 606,500 | 50,000 | 606,500 |
| 11.04.2024 | 09:47:01.132 | 12,100 G | - | - | - | - |
| 10.04.2024 | 15:52:04.427 | 12,080 BZ | 110 | 1.328,800 | 110,000 | 1.328,800 |
| 10.04.2024 | 15:52:04.427 | 12,080 BZ | 110 | 1.328,800 | 110,000 | 1.328,800 |
| 10.04.2024 | 15:20:16.955 | 12,080 G | - | - | - | - |
| 10.04.2024 | 09:52:29.302 | 12,140 G | - | - | - | - |
| 09.04.2024 | 15:48:09.774 | 12,100 G | - | - | - | - |
| 09.04.2024 | 15:48:09.774 | 12,100 G | - | - | - | - |
| 09.04.2024 | 10:07:24.007 | 12,100 G | - | - | - | - |
| 08.04.2024 | 16:09:13.750 | 12,130 BZ | 500 | 6.065,000 | 900,000 | 10.933,000 |
| 08.04.2024 | 16:09:13.750 | 12,130 BZ | 500 | 6.065,000 | 900,000 | 10.933,000 |
| 08.04.2024 | 15:59:27.601 | 12,130 G | - | - | 400,000 | 4.868,000 |
| 08.04.2024 | 12:37:12.533 | 12,170 BZ | 400 | 4.868,000 | 400,000 | 4.868,000 |
| 08.04.2024 | 10:04:41.826 | 12,160 G | - | - | - | - |
| 05.04.2024 | 15:52:31.694 | 12,150 G | - | - | 800,000 | 9.648,000 |
| 05.04.2024 | 15:52:31.694 | 12,150 G | - | - | 800,000 | 9.648,000 |
| 05.04.2024 | 09:59:18.520 | 12,050 G | - | - | 800,000 | 9.648,000 |
| 05.04.2024 | 09:05:09.753 | 12,060 BZ | 800 | 9.648,000 | 800,000 | 9.648,000 |
| 04.04.2024 | 16:19:06.455 | 12,180 G | - | - | 50,000 | 609,500 |
| 04.04.2024 | 16:19:06.455 | 12,180 G | - | - | 50,000 | 609,500 |
| 04.04.2024 | 10:05:11.756 | 12,170 G | - | - | 50,000 | 609,500 |
| 03.04.2024 | 16:54:40.432 | 12,250 BZ | 82 | 1.004,500 | 82,000 | 1.004,500 |
| 03.04.2024 | 16:54:40.432 | 12,250 BZ | 82 | 1.004,500 | 82,000 | 1.004,500 |
| 03.04.2024 | 15:43:53.810 | 12,230 G | - | - | - | - |
| 03.04.2024 | 10:00:14.349 | 12,260 G | - | - | - | - |
| 02.04.2024 | 15:30:12.558 | 12,290 BZ | 500 | 6.145,000 | 606,000 | 7.457,580 |
| 02.04.2024 | 15:30:12.558 | 12,290 BZ | 500 | 6.145,000 | 606,000 | 7.457,580 |
| 02.04.2024 | 15:29:24.293 | 12,280 G | - | - | 106,000 | 1.312,580 |
