Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15:31:15.989 | 12,520 G | - | - | - | - |
| 26.07.2024 | 15:31:15.989 | 12,520 G | - | - | - | - |
| 26.07.2024 | 10:21:28.975 | 12,540 G | - | - | - | - |
| 25.07.2024 | 17:16:13.253 | 12,540 BZ | 200 | 2.508,000 | 2.990,000 | 37.215,250 |
| 25.07.2024 | 17:16:13.253 | 12,540 BZ | 200 | 2.508,000 | 2.990,000 | 37.215,250 |
| 25.07.2024 | 16:09:38.442 | 12,210 BZ | 75 | 915,750 | 2.790,000 | 34.707,250 |
| 25.07.2024 | 16:09:34.328 | 12,200 BZ | 75 | 915,000 | 2.715,000 | 33.791,500 |
| 25.07.2024 | 15:37:55.164 | 12,390 G | - | - | 2.640,000 | 32.876,500 |
| 25.07.2024 | 10:30:31.301 | 12,450 BZ | 300 | 3.735,000 | 2.640,000 | 32.876,500 |
| 25.07.2024 | 10:30:16.962 | 12,450 BZ | 300 | 3.735,000 | 2.340,000 | 29.141,500 |
| 25.07.2024 | 10:12:39.816 | 12,390 G | - | - | 2.040,000 | 25.406,500 |
| 25.07.2024 | 09:56:00.782 | 12,450 BZ | 850 | 10.582,500 | 2.040,000 | 25.406,500 |
| 25.07.2024 | 09:52:54.104 | 12,440 BZ | 850 | 10.574,000 | 1.190,000 | 14.824,000 |
| 25.07.2024 | 09:50:09.639 | 12,500 BZ | 170 | 2.125,000 | 340,000 | 4.250,000 |
| 25.07.2024 | 09:49:14.364 | 12,500 BZ | 170 | 2.125,000 | 170,000 | 2.125,000 |
| 25.07.2024 | 09:48:50.746 | 12,500 G | - | - | - | - |
| 24.07.2024 | 18:33:55.821 | 12,600 BZ | 500 | 6.300,000 | 17.120,000 | 220.792,600 |
| 24.07.2024 | 18:33:55.821 | 12,600 BZ | 500 | 6.300,000 | 17.120,000 | 220.792,600 |
| 24.07.2024 | 18:33:14.373 | 12,600 BZ | 500 | 6.300,000 | 16.620,000 | 214.492,600 |
| 24.07.2024 | 18:05:38.307 | 12,610 BZ | 110 | 1.387,100 | 16.120,000 | 208.192,600 |
| 24.07.2024 | 18:05:34.708 | 12,600 BZ | 110 | 1.386,000 | 16.010,000 | 206.805,500 |
| 24.07.2024 | 16:15:38.730 | 12,710 G | - | - | 15.900,000 | 205.419,500 |
| 24.07.2024 | 16:00:26.898 | 12,710 BZ | 200 | 2.542,000 | 15.900,000 | 205.419,500 |
| 24.07.2024 | 16:00:06.281 | 12,700 BZ | 200 | 2.540,000 | 15.700,000 | 202.877,500 |
| 24.07.2024 | 10:35:17.226 | 12,920 BZ | 7.750 | 100.130,000 | 15.500,000 | 200.337,500 |
| 24.07.2024 | 10:28:03.194 | 12,930 BZ | 7.750 | 100.207,500 | 7.750,000 | 100.207,500 |
| 24.07.2024 | 10:17:36.326 | 12,910 G | - | - | - | - |
| 23.07.2024 | 18:20:56.225 | 13,040 BZ | 50 | 652,000 | 4.416,000 | 56.993,520 |
| 23.07.2024 | 18:20:56.225 | 13,040 BZ | 50 | 652,000 | 4.416,000 | 56.993,520 |
| 23.07.2024 | 18:20:38.835 | 13,030 BZ | 50 | 651,500 | 4.366,000 | 56.341,520 |
| 23.07.2024 | 14:45:29.279 | 12,920 G | - | - | 4.316,000 | 55.690,020 |
| 23.07.2024 | 11:55:33.019 | 12,910 BZ | 1.959 | 25.290,690 | 4.316,000 | 55.690,020 |
| 23.07.2024 | 11:39:25.638 | 12,900 BZ | 1.959 | 25.271,100 | 2.357,000 | 30.399,330 |
| 23.07.2024 | 10:49:06.751 | 12,890 BZ | 199 | 2.565,110 | 398,000 | 5.128,230 |
| 23.07.2024 | 10:48:23.914 | 12,880 BZ | 199 | 2.563,120 | 199,000 | 2.563,120 |
| 22.07.2024 | 16:56:31.840 | 12,850 BZ | 100 | 1.285,000 | 1.632,000 | 21.008,940 |
| 22.07.2024 | 16:56:31.840 | 12,850 BZ | 100 | 1.285,000 | 1.632,000 | 21.008,940 |
| 22.07.2024 | 15:24:45.186 | 12,920 G | - | - | 1.532,000 | 19.723,940 |
| 22.07.2024 | 12:06:31.799 | 12,920 BZ | 16 | 206,720 | 1.532,000 | 19.723,940 |
| 22.07.2024 | 12:06:25.176 | 12,920 BZ | 16 | 206,720 | 1.516,000 | 19.517,220 |
| 22.07.2024 | 10:51:17.571 | 12,900 BZ | 450 | 5.805,000 | 1.500,000 | 19.310,500 |
| 22.07.2024 | 10:50:20.307 | 12,910 BZ | 450 | 5.809,500 | 1.050,000 | 13.505,500 |
| 22.07.2024 | 10:18:14.664 | 12,850 G | - | - | 600,000 | 7.696,000 |
| 22.07.2024 | 08:50:58.961 | 12,830 BZ | 100 | 1.283,000 | 600,000 | 7.696,000 |
| 22.07.2024 | 08:50:20.019 | 12,830 BZ | 100 | 1.283,000 | 500,000 | 6.413,000 |
| 22.07.2024 | 08:01:11.264 | 12,820 BZ | 200 | 2.564,000 | 400,000 | 5.130,000 |
| 22.07.2024 | 08:00:04.192 | 12,830 BZ | 200 | 2.566,000 | 200,000 | 2.566,000 |
| 19.07.2024 | 15:57:09.459 | 12,930 G | - | - | 105,000 | 1.367,550 |
| 19.07.2024 | 15:57:09.459 | 12,930 G | - | - | 105,000 | 1.367,550 |
| 19.07.2024 | 10:42:22.881 | 12,910 BZ | 5 | 64,550 | 105,000 | 1.367,550 |
| 19.07.2024 | 10:04:50.821 | 12,850 G | - | - | 100,000 | 1.303,000 |
| 19.07.2024 | 08:02:45.543 | 13,040 BZ | 50 | 652,000 | 100,000 | 1.303,000 |
| 19.07.2024 | 08:00:03.882 | 13,020 BZ | 50 | 651,000 | 50,000 | 651,000 |
| 18.07.2024 | 19:30:15.275 | 13,060 BZ | 57 | 744,420 | 1.184,000 | 15.388,140 |
| 18.07.2024 | 19:30:15.275 | 13,060 BZ | 57 | 744,420 | 1.184,000 | 15.388,140 |
| 18.07.2024 | 19:29:39.016 | 13,060 BZ | 57 | 744,420 | 1.127,000 | 14.643,720 |
| 18.07.2024 | 18:00:59.053 | 12,990 BZ | 1.070 | 13.899,300 | 1.070,000 | 13.899,300 |
| 18.07.2024 | 16:32:52.249 | 13,230 G | - | - | - | - |
| 18.07.2024 | 10:17:49.831 | 13,290 G | - | - | - | - |
| 17.07.2024 | 15:15:59.066 | 13,450 G | - | - | 380,000 | 5.217,400 |
| 17.07.2024 | 15:15:59.066 | 13,450 G | - | - | 380,000 | 5.217,400 |
| 17.07.2024 | 10:51:42.852 | 13,580 BZ | 40 | 543,200 | 380,000 | 5.217,400 |
| 17.07.2024 | 10:51:32.680 | 13,580 BZ | 40 | 543,200 | 340,000 | 4.674,200 |
| 17.07.2024 | 10:16:36.299 | 13,560 G | - | - | 300,000 | 4.131,000 |
| 17.07.2024 | 08:13:46.500 | 13,770 BZ | 300 | 4.131,000 | 300,000 | 4.131,000 |
| 16.07.2024 | 18:31:12.284 | 13,690 BZ | 75 | 1.026,750 | 1.730,000 | 23.754,750 |
| 16.07.2024 | 18:31:12.284 | 13,690 BZ | 75 | 1.026,750 | 1.730,000 | 23.754,750 |
| 16.07.2024 | 16:40:32.434 | 13,680 BZ | 500 | 6.840,000 | 1.655,000 | 22.728,000 |
| 16.07.2024 | 16:26:59.295 | 13,620 G | - | - | 1.155,000 | 15.888,000 |
| 16.07.2024 | 15:39:07.779 | 13,800 BZ | 180 | 2.484,000 | 1.155,000 | 15.888,000 |
| 16.07.2024 | 10:23:55.736 | 13,640 BZ | 25 | 341,000 | 975,000 | 13.404,000 |
| 16.07.2024 | 10:22:36.579 | 13,650 G | - | - | 950,000 | 13.063,000 |
| 16.07.2024 | 09:24:19.332 | 13,670 BZ | 100 | 1.367,000 | 950,000 | 13.063,000 |
| 16.07.2024 | 08:43:20.072 | 13,760 BZ | 850 | 11.696,000 | 850,000 | 11.696,000 |
| 15.07.2024 | 18:16:24.753 | 13,680 BZ | 50 | 684,000 | 511,000 | 6.973,430 |
| 15.07.2024 | 18:16:24.753 | 13,680 BZ | 50 | 684,000 | 511,000 | 6.973,430 |
| 15.07.2024 | 16:21:02.543 | 13,610 G | - | - | 461,000 | 6.289,430 |
| 15.07.2024 | 15:33:30.380 | 13,610 BZ | 100 | 1.361,000 | 461,000 | 6.289,430 |
| 15.07.2024 | 14:18:25.903 | 13,670 BZ | 200 | 2.734,000 | 361,000 | 4.928,430 |
| 15.07.2024 | 12:04:16.775 | 13,630 BZ | 11 | 149,930 | 161,000 | 2.194,430 |
| 15.07.2024 | 10:19:29.006 | 13,600 G | - | - | 150,000 | 2.044,500 |
| 15.07.2024 | 09:56:29.578 | 13,630 BZ | 150 | 2.044,500 | 150,000 | 2.044,500 |
| 12.07.2024 | 16:18:19.319 | 13,590 G | - | - | 1.546,000 | 21.003,980 |
| 12.07.2024 | 16:18:19.319 | 13,590 G | - | - | 1.546,000 | 21.003,980 |
| 12.07.2024 | 12:23:53.305 | 13,580 BZ | 1.300 | 17.654,000 | 1.546,000 | 21.003,980 |
| 12.07.2024 | 11:33:54.078 | 13,630 BZ | 146 | 1.989,980 | 246,000 | 3.349,980 |
| 12.07.2024 | 10:15:15.225 | 13,560 G | - | - | 100,000 | 1.360,000 |
| 12.07.2024 | 08:48:09.769 | 13,600 BZ | 100 | 1.360,000 | 100,000 | 1.360,000 |
| 11.07.2024 | 16:41:31.629 | 13,650 G | - | - | 700,000 | 9.568,000 |
| 11.07.2024 | 16:41:31.629 | 13,650 G | - | - | 700,000 | 9.568,000 |
| 11.07.2024 | 16:16:10.574 | 13,640 BZ | 100 | 1.364,000 | 700,000 | 9.568,000 |
| 11.07.2024 | 15:32:19.606 | 13,740 BZ | 100 | 1.374,000 | 600,000 | 8.204,000 |
| 11.07.2024 | 14:00:03.647 | 13,660 BZ | 500 | 6.830,000 | 500,000 | 6.830,000 |
| 11.07.2024 | 10:24:05.609 | 13,630 G | - | - | - | - |
| 10.07.2024 | 16:29:53.923 | 13,500 G | - | - | - | - |
| 10.07.2024 | 16:29:53.923 | 13,500 G | - | - | - | - |
| 10.07.2024 | 10:22:21.742 | 13,540 G | - | - | - | - |
| 09.07.2024 | 16:21:17.487 | 13,470 G | - | - | 755,000 | 10.236,750 |
| 09.07.2024 | 16:21:17.487 | 13,470 G | - | - | 755,000 | 10.236,750 |
| 09.07.2024 | 14:42:51.533 | 13,500 BZ | 180 | 2.430,000 | 755,000 | 10.236,750 |
