Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2025 | 16:55:10.372 | 14,860 BZ | 199 | 2.957,140 | 1.200,000 | 17.743,490 |
| 13.05.2025 | 16:49:43.559 | 14,830 BZ | 199 | 2.951,170 | 1.001,000 | 14.786,350 |
| 13.05.2025 | 15:47:01.312 | 14,800 BZ | 340 | 5.032,000 | 802,000 | 11.835,180 |
| 13.05.2025 | 14:41:20.723 | 14,800 BZ | 340 | 5.032,000 | 802,000 | 11.835,180 |
| 13.05.2025 | 14:40:33.377 | 14,810 BZ | 340 | 5.035,400 | 462,000 | 6.803,180 |
| 13.05.2025 | 12:27:23.507 | 14,490 BZ | 61 | 883,890 | 122,000 | 1.767,780 |
| 13.05.2025 | 12:25:45.628 | 14,490 BZ | 61 | 883,890 | 61,000 | 883,890 |
| 13.05.2025 | 09:57:16.222 | 14,450 G | - | - | - | - |
| 12.05.2025 | 19:03:55.329 | 14,580 BZ | 42 | 612,360 | 519,000 | 7.586,090 |
| 12.05.2025 | 19:03:55.329 | 14,580 BZ | 42 | 612,360 | 519,000 | 7.586,090 |
| 12.05.2025 | 15:05:21.805 | 14,460 G | - | - | 477,000 | 6.973,730 |
| 12.05.2025 | 14:20:37.800 | 14,600 BZ | 68 | 992,800 | 477,000 | 6.973,730 |
| 12.05.2025 | 14:20:32.452 | 14,610 BZ | 68 | 993,480 | 409,000 | 5.980,930 |
| 12.05.2025 | 14:16:29.406 | 14,610 BZ | 205 | 2.995,050 | 341,000 | 4.987,450 |
| 12.05.2025 | 12:23:12.288 | 14,650 BZ | 68 | 996,200 | 136,000 | 1.992,400 |
| 12.05.2025 | 12:22:51.102 | 14,650 BZ | 68 | 996,200 | 68,000 | 996,200 |
| 12.05.2025 | 09:32:31.384 | 14,400 G | - | - | - | - |
| 09.05.2025 | 15:51:08.408 | 13,770 G | - | - | 100,000 | 1.395,000 |
| 09.05.2025 | 15:51:08.408 | 13,770 G | - | - | 100,000 | 1.395,000 |
| 09.05.2025 | 09:57:58.214 | 13,770 G | - | - | 100,000 | 1.395,000 |
| 09.05.2025 | 08:00:05.764 | 13,950 BZ | 100 | 1.395,000 | 100,000 | 1.395,000 |
| 08.05.2025 | 15:24:38.532 | 13,440 G | - | - | 1.550,000 | 21.000,000 |
| 08.05.2025 | 15:24:38.532 | 13,440 G | - | - | 1.550,000 | 21.000,000 |
| 08.05.2025 | 14:45:47.724 | 13,440 BZ | 350 | 4.704,000 | 1.550,000 | 21.000,000 |
| 08.05.2025 | 09:59:50.343 | 13,590 BZ | 200 | 2.718,000 | 1.200,000 | 16.296,000 |
| 08.05.2025 | 09:55:13.121 | 13,590 BZ | 200 | 2.718,000 | 1.000,000 | 13.578,000 |
| 08.05.2025 | 09:48:33.075 | 13,430 G | - | - | 800,000 | 10.860,000 |
| 08.05.2025 | 08:26:38.982 | 13,580 BZ | 400 | 5.432,000 | 800,000 | 10.860,000 |
| 08.05.2025 | 08:15:57.093 | 13,570 BZ | 400 | 5.428,000 | 400,000 | 5.428,000 |
| 07.05.2025 | 17:01:28.107 | 13,090 BZ | 400 | 5.236,000 | 1.110,000 | 14.601,000 |
| 07.05.2025 | 17:01:28.107 | 13,090 BZ | 400 | 5.236,000 | 1.110,000 | 14.601,000 |
| 07.05.2025 | 17:01:07.838 | 13,100 BZ | 400 | 5.240,000 | 1.110,000 | 14.605,000 |
| 07.05.2025 | 17:01:07.755 | 13,200 BZ | 10 | 132,000 | 310,000 | 4.125,000 |
| 07.05.2025 | 16:56:42.474 | 13,200 G | - | - | 300,000 | 3.993,000 |
| 07.05.2025 | 15:59:59.239 | 13,310 BZ | 300 | 3.993,000 | 300,000 | 3.993,000 |
| 07.05.2025 | 09:53:05.589 | 13,270 G | - | - | - | - |
| 06.05.2025 | 17:48:25.050 | 13,370 BZ | 70 | 935,900 | 390,000 | 5.219,600 |
| 06.05.2025 | 17:48:25.050 | 13,370 BZ | 70 | 935,900 | 390,000 | 5.219,600 |
| 06.05.2025 | 17:48:20.494 | 13,360 BZ | 70 | 935,200 | 320,000 | 4.283,700 |
| 06.05.2025 | 14:40:44.392 | 13,430 BZ | 150 | 2.014,500 | 150,000 | 2.014,500 |
| 06.05.2025 | 14:06:36.422 | 13,350 G | - | - | - | - |
| 05.05.2025 | 15:34:31.393 | 13,350 G | - | - | 448,000 | 6.015,800 |
| 05.05.2025 | 15:34:31.393 | 13,350 G | - | - | 448,000 | 6.015,800 |
| 05.05.2025 | 15:30:00.554 | 13,370 BZ | 200 | 2.674,000 | 448,000 | 6.015,800 |
| 05.05.2025 | 12:09:27.367 | 13,450 BZ | 29 | 390,050 | 248,000 | 3.341,800 |
| 05.05.2025 | 12:08:22.721 | 13,450 BZ | 29 | 390,050 | 219,000 | 2.951,750 |
| 05.05.2025 | 10:57:04.139 | 13,440 BZ | 40 | 537,600 | 190,000 | 2.561,700 |
| 05.05.2025 | 10:57:00.031 | 13,450 BZ | 40 | 538,000 | 150,000 | 2.024,100 |
| 05.05.2025 | 09:59:28.264 | 13,380 G | - | - | 110,000 | 1.486,100 |
| 05.05.2025 | 08:00:11.740 | 13,510 BZ | 110 | 1.486,100 | 110,000 | 1.486,100 |
| 02.05.2025 | 15:20:35.973 | 13,330 G | - | - | 242,000 | 3.189,890 |
| 02.05.2025 | 15:20:35.973 | 13,330 G | - | - | 242,000 | 3.189,890 |
| 02.05.2025 | 13:30:27.709 | 13,160 BZ | 195 | 2.566,200 | 242,000 | 3.189,890 |
| 02.05.2025 | 12:07:35.202 | 13,270 BZ | 27 | 358,290 | 47,000 | 623,690 |
| 02.05.2025 | 09:39:44.293 | 13,130 G | - | - | 20,000 | 265,400 |
| 02.05.2025 | 08:04:39.490 | 13,270 BZ | 20 | 265,400 | 20,000 | 265,400 |
| 30.04.2025 | 16:09:33.352 | 12,720 G | - | - | 4.000,000 | 51.635,000 |
| 30.04.2025 | 16:09:33.352 | 12,720 G | - | - | 4.000,000 | 51.635,000 |
| 29.04.2025 | 15:33:44.467 | 13,070 G | - | - | 1.500,000 | 19.672,500 |
| 29.04.2025 | 12:09:02.139 | 13,160 BZ | 300 | 3.948,000 | 1.500,000 | 19.672,500 |
| 29.04.2025 | 12:06:49.018 | 13,160 BZ | 300 | 3.948,000 | 1.200,000 | 15.724,500 |
| 29.04.2025 | 12:04:54.542 | 13,060 BZ | 300 | 3.918,000 | 900,000 | 11.776,500 |
| 29.04.2025 | 12:04:34.005 | 13,060 BZ | 300 | 3.918,000 | 600,000 | 7.858,500 |
| 29.04.2025 | 09:57:05.712 | 13,040 G | - | - | 300,000 | 3.940,500 |
| 29.04.2025 | 08:00:26.178 | 13,130 BZ | 150 | 1.969,500 | 300,000 | 3.940,500 |
| 29.04.2025 | 08:00:03.067 | 13,140 BZ | 150 | 1.971,000 | 150,000 | 1.971,000 |
| 28.04.2025 | 16:14:37.120 | 13,070 G | - | - | 1.590,000 | 21.075,800 |
| 28.04.2025 | 16:14:37.120 | 13,070 G | - | - | 1.590,000 | 21.075,800 |
| 28.04.2025 | 15:23:39.334 | 13,270 BZ | 350 | 4.644,500 | 1.590,000 | 21.075,800 |
| 28.04.2025 | 15:22:29.111 | 13,270 BZ | 1.000 | 13.270,000 | 1.240,000 | 16.431,300 |
| 28.04.2025 | 14:24:26.826 | 13,200 BZ | 42 | 554,400 | 240,000 | 3.161,300 |
| 28.04.2025 | 14:23:58.045 | 13,190 BZ | 42 | 553,980 | 198,000 | 2.606,900 |
| 28.04.2025 | 10:02:37.642 | 13,050 G | - | - | 156,000 | 2.052,920 |
| 28.04.2025 | 09:56:46.816 | 13,170 BZ | 38 | 500,460 | 156,000 | 2.052,920 |
| 28.04.2025 | 09:56:40.568 | 13,170 BZ | 38 | 500,460 | 118,000 | 1.552,460 |
| 28.04.2025 | 08:18:50.679 | 13,150 BZ | 40 | 526,000 | 80,000 | 1.052,000 |
| 28.04.2025 | 08:18:43.680 | 13,150 BZ | 40 | 526,000 | 40,000 | 526,000 |
| 25.04.2025 | 18:35:17.674 | 12,920 G | - | - | 2.260,000 | 29.217,400 |
| 25.04.2025 | 18:35:17.674 | 12,920 G | - | - | 2.260,000 | 29.217,400 |
| 25.04.2025 | 17:01:10.873 | 12,930 BZ | 1.000 | 12.930,000 | 2.260,000 | 29.217,400 |
| 25.04.2025 | 14:49:14.547 | 12,710 BZ | 100 | 1.271,000 | 1.260,000 | 16.287,400 |
| 25.04.2025 | 14:48:14.775 | 12,690 BZ | 100 | 1.269,000 | 1.160,000 | 15.016,400 |
| 25.04.2025 | 13:04:24.833 | 12,700 G | - | - | 1.060,000 | 13.747,400 |
| 25.04.2025 | 10:51:36.709 | 12,990 BZ | 70 | 909,300 | 1.060,000 | 13.747,400 |
| 25.04.2025 | 10:51:16.380 | 12,990 BZ | 70 | 909,300 | 990,000 | 12.838,100 |
| 25.04.2025 | 10:50:14.240 | 12,990 BZ | 120 | 1.558,800 | 920,000 | 11.928,800 |
| 25.04.2025 | 10:49:45.345 | 13,000 BZ | 120 | 1.560,000 | 800,000 | 10.370,000 |
| 25.04.2025 | 10:48:27.271 | 12,990 BZ | 120 | 1.558,800 | 680,000 | 8.810,000 |
| 25.04.2025 | 10:46:05.650 | 12,980 BZ | 120 | 1.557,600 | 560,000 | 7.251,200 |
| 25.04.2025 | 09:50:08.064 | 12,940 BZ | 220 | 2.846,800 | 440,000 | 5.693,600 |
| 25.04.2025 | 09:50:02.984 | 12,940 BZ | 220 | 2.846,800 | 220,000 | 2.846,800 |
| 24.04.2025 | 17:25:05.240 | 12,580 BZ | 400 | 5.032,000 | 400,000 | 5.032,000 |
| 24.04.2025 | 17:25:05.240 | 12,580 BZ | 400 | 5.032,000 | 400,000 | 5.032,000 |
| 24.04.2025 | 15:06:51.375 | 12,130 G | - | - | - | - |
| 24.04.2025 | 09:53:57.516 | 12,020 G | - | - | - | - |
| 23.04.2025 | 15:20:35.137 | 12,320 BZ | 405 | 4.989,600 | 805,000 | 9.873,600 |
| 23.04.2025 | 15:20:35.137 | 12,320 BZ | 405 | 4.989,600 | 805,000 | 9.873,600 |
| 23.04.2025 | 15:04:42.028 | 12,240 G | - | - | 400,000 | 4.884,000 |
| 23.04.2025 | 10:48:47.708 | 12,210 BZ | 400 | 4.884,000 | 400,000 | 4.884,000 |
| 23.04.2025 | 09:34:40.822 | 12,080 G | - | - | - | - |
