Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.11.2024 | 15:51:53.712 | 15,920 G | - | - | 900,000 | 14.301,000 |
| 26.11.2024 | 15:51:53.712 | 15,920 G | - | - | 900,000 | 14.301,000 |
| 26.11.2024 | 10:17:00.217 | 15,910 G | - | - | 900,000 | 14.301,000 |
| 26.11.2024 | 10:14:04.022 | 15,890 BZ | 900 | 14.301,000 | 900,000 | 14.301,000 |
| 25.11.2024 | 16:28:53.547 | 16,120 G | - | - | 2.049,000 | 32.812,500 |
| 25.11.2024 | 16:28:53.547 | 16,120 G | - | - | 2.049,000 | 32.812,500 |
| 25.11.2024 | 15:05:39.421 | 16,210 BZ | 200 | 3.242,000 | 2.049,000 | 32.812,500 |
| 25.11.2024 | 10:18:46.955 | 16,150 G | - | - | 1.849,000 | 29.570,500 |
| 25.11.2024 | 08:10:35.962 | 16,000 BZ | 1.399 | 22.384,000 | 1.849,000 | 29.570,500 |
| 25.11.2024 | 08:00:11.838 | 15,970 BZ | 450 | 7.186,500 | 450,000 | 7.186,500 |
| 22.11.2024 | 16:37:20.321 | 15,720 G | - | - | - | - |
| 22.11.2024 | 16:37:20.321 | 15,720 G | - | - | - | - |
| 22.11.2024 | 10:19:50.509 | 15,580 G | - | - | - | - |
| 21.11.2024 | 18:40:32.123 | 15,560 BZ | 100 | 1.556,000 | 109,000 | 1.690,640 |
| 21.11.2024 | 18:40:32.123 | 15,560 BZ | 100 | 1.556,000 | 109,000 | 1.690,640 |
| 21.11.2024 | 16:31:42.415 | 15,000 G | - | - | 9,000 | 134,640 |
| 21.11.2024 | 11:47:01.743 | 14,960 BZ | 9 | 134,640 | 9,000 | 134,640 |
| 21.11.2024 | 10:19:16.279 | 14,940 G | - | - | - | - |
| 20.11.2024 | 16:49:03.989 | 14,970 G | - | - | 243,000 | 3.656,740 |
| 20.11.2024 | 16:49:03.989 | 14,970 G | - | - | 243,000 | 3.656,740 |
| 20.11.2024 | 15:52:49.257 | 15,040 BZ | 200 | 3.008,000 | 243,000 | 3.656,740 |
| 20.11.2024 | 12:06:34.155 | 15,080 BZ | 13 | 196,040 | 43,000 | 648,740 |
| 20.11.2024 | 10:34:11.434 | 15,090 BZ | 30 | 452,700 | 30,000 | 452,700 |
| 20.11.2024 | 10:27:31.711 | 15,030 G | - | - | - | - |
| 19.11.2024 | 18:38:38.504 | 14,870 BZ | 200 | 2.974,000 | 998,000 | 14.463,620 |
| 19.11.2024 | 18:38:38.504 | 14,870 BZ | 200 | 2.974,000 | 998,000 | 14.463,620 |
| 19.11.2024 | 16:48:59.905 | 14,680 G | - | - | 798,000 | 11.489,620 |
| 19.11.2024 | 16:19:39.897 | 14,640 BZ | 13 | 190,320 | 798,000 | 11.489,620 |
| 19.11.2024 | 14:56:12.599 | 14,280 BZ | 300 | 4.284,000 | 785,000 | 11.299,300 |
| 19.11.2024 | 13:17:05.952 | 14,480 BZ | 100 | 1.448,000 | 485,000 | 7.015,300 |
| 19.11.2024 | 10:22:04.556 | 14,470 G | - | - | 385,000 | 5.567,300 |
| 19.11.2024 | 08:29:26.455 | 14,420 BZ | 125 | 1.802,500 | 385,000 | 5.567,300 |
| 19.11.2024 | 08:00:03.701 | 14,480 BZ | 260 | 3.764,800 | 260,000 | 3.764,800 |
| 18.11.2024 | 16:08:21.557 | 14,410 G | - | - | 270,000 | 3.889,750 |
| 18.11.2024 | 16:08:21.557 | 14,410 G | - | - | 270,000 | 3.889,750 |
| 18.11.2024 | 15:32:53.997 | 14,400 BZ | 200 | 2.880,000 | 270,000 | 3.889,750 |
| 18.11.2024 | 14:09:40.755 | 14,430 BZ | 35 | 505,050 | 70,000 | 1.009,750 |
| 18.11.2024 | 14:09:04.724 | 14,420 BZ | 35 | 504,700 | 35,000 | 504,700 |
| 18.11.2024 | 10:12:26.719 | 14,410 G | - | - | - | - |
| 15.11.2024 | 16:58:12.225 | 14,370 G | - | - | - | - |
| 15.11.2024 | 16:58:12.225 | 14,370 G | - | - | - | - |
| 15.11.2024 | 10:16:28.203 | 14,610 G | - | - | - | - |
| 14.11.2024 | 16:47:55.100 | 14,730 G | - | - | 1.684,000 | 25.227,840 |
| 14.11.2024 | 16:47:55.100 | 14,730 G | - | - | 1.684,000 | 25.227,840 |
| 14.11.2024 | 16:22:59.239 | 14,770 BZ | 120 | 1.772,400 | 1.684,000 | 25.227,840 |
| 14.11.2024 | 16:22:24.166 | 14,750 BZ | 120 | 1.770,000 | 1.564,000 | 23.455,440 |
| 14.11.2024 | 15:02:24.401 | 15,000 BZ | 100 | 1.500,000 | 1.444,000 | 21.685,440 |
| 14.11.2024 | 15:02:18.425 | 14,990 BZ | 100 | 1.499,000 | 1.344,000 | 20.185,440 |
| 14.11.2024 | 10:23:50.612 | 14,980 G | - | - | 1.244,000 | 18.686,440 |
| 14.11.2024 | 10:14:17.258 | 15,040 BZ | 600 | 9.024,000 | 1.244,000 | 18.686,440 |
| 14.11.2024 | 10:07:57.103 | 15,050 BZ | 200 | 3.010,000 | 644,000 | 9.662,440 |
| 14.11.2024 | 09:24:14.115 | 14,930 BZ | 150 | 2.239,500 | 150,000 | 2.239,500 |
| 13.11.2024 | 17:18:17.299 | 15,080 G | - | - | 699,000 | 10.455,510 |
| 13.11.2024 | 17:18:17.299 | 15,080 G | - | - | 699,000 | 10.455,510 |
| 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 |
