Broker-Login:

Börse Online Künstliche Intelligenz Index/Call/ALPL

WKN DA0ABV
ISIN DE000DA0ABV8

DATUM ZEIT PREIS VOLUMEN EINHEITEN VOLUMEN EURO VOLUMEN (KUM.) STÜCK VOLUMEN (KUM.) EURO
13.11.2024 10:30:34.972 14,950 BZ 290 4.335,500 549,000 8.192,010
13.11.2024 10:29:18.491 14,940 G - - 259,000 3.856,510
13.11.2024 08:36:59.567 14,890 BZ 259 3.856,510 259,000 3.856,510
12.11.2024 16:24:48.916 15,090 G - - 1.737,000 26.384,270
12.11.2024 16:24:48.916 15,090 G - - 1.737,000 26.384,270
12.11.2024 12:31:22.617 15,100 BZ 200 3.020,000 1.737,000 26.384,270
12.11.2024 11:15:21.476 15,130 BZ 350 5.295,500 1.537,000 23.364,270
12.11.2024 11:12:48.798 15,140 BZ 50 757,000 1.187,000 18.068,770
12.11.2024 10:09:53.581 15,210 BZ 787 11.970,270 1.137,000 17.311,770
12.11.2024 10:03:43.644 15,220 G - - 350,000 5.341,500
12.11.2024 09:49:25.043 15,250 BZ 300 4.575,000 350,000 5.341,500
12.11.2024 08:00:07.649 15,330 BZ 50 766,500 50,000 766,500
11.11.2024 18:04:21.819 15,390 BZ 65 1.000,350 4.455,000 67.322,450
11.11.2024 18:04:21.819 15,390 BZ 65 1.000,350 4.455,000 67.322,450
11.11.2024 18:02:33.003 15,310 BZ 160 2.449,600 4.390,000 66.322,100
11.11.2024 16:54:41.801 15,350 G - - 4.230,000 63.872,500
11.11.2024 15:36:26.147 15,200 BZ 500 7.600,000 4.230,000 63.872,500
11.11.2024 15:30:04.579 15,150 BZ 110 1.666,500 3.730,000 56.272,500
11.11.2024 15:12:30.336 15,090 BZ 200 3.018,000 3.620,000 54.606,000
11.11.2024 12:58:14.427 15,100 BZ 320 4.832,000 3.420,000 51.588,000
11.11.2024 12:47:32.685 15,100 BZ 100 1.510,000 3.100,000 46.756,000
11.11.2024 10:20:16.115 15,060 BZ 250 3.765,000 3.000,000 45.246,000
11.11.2024 10:16:26.400 15,050 G - - 2.750,000 41.481,000
11.11.2024 09:52:27.526 15,050 BZ 800 12.040,000 2.750,000 41.481,000
11.11.2024 09:35:09.916 15,050 BZ 700 10.535,000 1.950,000 29.441,000
11.11.2024 09:34:51.257 15,130 BZ 1.000 15.130,000 1.250,000 18.906,000
11.11.2024 09:18:18.151 15,120 BZ 50 756,000 250,000 3.776,000
11.11.2024 08:00:07.214 15,100 BZ 200 3.020,000 200,000 3.020,000
08.11.2024 18:24:00.099 15,010 BZ 500 7.505,000 2.320,000 34.239,050
08.11.2024 18:24:00.099 15,010 BZ 500 7.505,000 2.320,000 34.239,050
08.11.2024 17:15:50.494 14,890 G - - 1.820,000 26.734,050
08.11.2024 17:08:34.979 14,920 BZ 50 746,000 1.820,000 26.734,050
08.11.2024 16:28:22.245 14,870 BZ 75 1.115,250 1.770,000 25.988,050
08.11.2024 13:45:39.200 14,590 BZ 20 291,800 1.695,000 24.872,800
08.11.2024 12:17:30.247 14,600 BZ 75 1.095,000 1.675,000 24.581,000
08.11.2024 11:28:36.138 14,670 BZ 500 7.335,000 1.600,000 23.486,000
08.11.2024 11:27:18.236 14,670 BZ 500 7.335,000 1.100,000 16.151,000
08.11.2024 10:43:41.462 14,780 BZ 200 2.956,000 600,000 8.816,000
08.11.2024 10:22:01.015 14,710 G - - 400,000 5.860,000
08.11.2024 08:25:17.484 14,650 BZ 200 2.930,000 400,000 5.860,000
08.11.2024 08:23:40.727 14,650 BZ 200 2.930,000 200,000 2.930,000
07.11.2024 16:56:05.586 14,430 BZ 300 4.329,000 1.211,000 17.300,180
07.11.2024 16:56:05.586 14,430 BZ 300 4.329,000 1.211,000 17.300,180
07.11.2024 16:06:09.911 14,380 BZ 111 1.596,180 911,000 12.971,180
07.11.2024 15:11:49.291 14,220 G - - 800,000 11.375,000
07.11.2024 11:34:05.768 14,200 BZ 300 4.260,000 800,000 11.375,000
07.11.2024 11:33:37.412 14,230 BZ 500 7.115,000 500,000 7.115,000
07.11.2024 09:56:35.666 14,210 G - - - -
06.11.2024 17:45:34.657 14,090 BZ 1.000 14.090,000 2.830,000 39.810,200
06.11.2024 17:45:34.657 14,090 BZ 1.000 14.090,000 2.830,000 39.810,200
06.11.2024 17:15:48.354 14,110 BZ 300 4.233,000 1.830,000 25.720,200
06.11.2024 17:15:43.394 14,110 BZ 300 4.233,000 1.530,000 21.487,200
06.11.2024 15:35:42.001 14,040 BZ 300 4.212,000 1.230,000 17.254,200
06.11.2024 14:08:51.978 14,060 BZ 20 281,200 930,000 13.042,200
06.11.2024 10:23:36.634 13,940 BZ 35 487,900 910,000 12.761,000
06.11.2024 10:22:53.705 13,940 BZ 35 487,900 875,000 12.273,100
06.11.2024 10:07:15.320 13,910 G - - 840,000 11.785,200
06.11.2024 08:47:23.125 14,020 BZ 350 4.907,000 840,000 11.785,200
06.11.2024 08:43:05.543 14,060 BZ 350 4.921,000 490,000 6.878,200
06.11.2024 08:31:53.113 13,960 BZ 70 977,200 140,000 1.957,200
06.11.2024 08:25:18.461 14,000 BZ 70 980,000 70,000 980,000
05.11.2024 16:35:45.979 13,360 G - - 3.000,000 40.035,000
05.11.2024 16:35:45.979 13,360 G - - 3.000,000 40.035,000
05.11.2024 15:20:39.994 13,350 BZ 1.500 20.025,000 3.000,000 40.035,000
05.11.2024 15:05:52.306 13,340 BZ 1.500 20.010,000 1.500,000 20.010,000
05.11.2024 10:19:04.004 13,290 G - - - -
04.11.2024 19:47:35.093 13,300 BZ 800 10.640,000 2.500,000 33.199,000
04.11.2024 19:47:35.093 13,300 BZ 800 10.640,000 2.500,000 33.199,000
04.11.2024 19:47:35.093 13,300 BZ 800 10.640,000 2.500,000 33.199,000
04.11.2024 19:47:35.093 13,300 BZ 800 10.640,000 2.500,000 33.199,000
04.11.2024 19:29:54.309 13,280 BZ 800 10.624,000 1.700,000 22.559,000
04.11.2024 19:29:54.309 13,280 BZ 800 10.624,000 1.700,000 22.559,000
04.11.2024 18:21:11.769 13,230 G - - 900,000 11.935,000
04.11.2024 18:21:11.769 13,230 G - - 900,000 11.935,000
04.11.2024 12:24:12.018 13,290 G - - 900,000 11.935,000
04.11.2024 12:24:12.018 13,290 G - - 900,000 11.935,000
04.11.2024 10:33:35.903 13,260 BZ 400 5.304,000 900,000 11.935,000
04.11.2024 10:33:35.903 13,260 BZ 400 5.304,000 900,000 11.935,000
04.11.2024 10:33:23.762 13,260 BZ 400 5.304,000 500,000 6.631,000
04.11.2024 10:33:23.762 13,260 BZ 400 5.304,000 500,000 6.631,000
04.11.2024 09:41:26.277 13,270 BZ 100 1.327,000 100,000 1.327,000
04.11.2024 09:41:26.277 13,270 BZ 100 1.327,000 100,000 1.327,000
01.11.2024 17:52:43.328 13,400 BZ 120 1.608,000 678,000 9.049,680
01.11.2024 17:52:43.328 13,400 BZ 120 1.608,000 678,000 9.049,680
01.11.2024 17:52:28.953 13,400 BZ 120 1.608,000 558,000 7.441,680
01.11.2024 16:19:22.395 13,440 G - - 438,000 5.833,680
01.11.2024 14:09:54.976 13,320 BZ 200 2.664,000 438,000 5.833,680
01.11.2024 14:06:24.071 13,310 BZ 200 2.662,000 238,000 3.169,680
01.11.2024 12:08:08.839 13,360 BZ 19 253,840 38,000 507,680
01.11.2024 12:06:39.309 13,360 BZ 19 253,840 19,000 253,840
01.11.2024 10:17:21.194 13,290 G - - - -
31.10.2024 17:37:04.212 13,290 BZ 50 664,500 1.040,000 14.069,800
31.10.2024 17:37:04.212 13,290 BZ 50 664,500 1.040,000 14.069,800
31.10.2024 17:35:39.894 13,290 BZ 50 664,500 990,000 13.405,300
31.10.2024 16:44:08.693 13,250 G - - 940,000 12.740,800
31.10.2024 10:13:19.428 13,520 G - - 940,000 12.740,800
31.10.2024 09:53:10.822 13,570 BZ 370 5.020,900 940,000 12.740,800
31.10.2024 09:52:05.609 13,570 BZ 370 5.020,900 570,000 7.719,900
31.10.2024 08:12:24.496 13,490 BZ 100 1.349,000 200,000 2.699,000
31.10.2024 08:08:27.966 13,500 BZ 100 1.350,000 100,000 1.350,000