Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16:23:49.827 | 14,730 G | - | - | - | - |
| 30.05.2025 | 16:23:49.827 | 14,730 G | - | - | - | - |
| 30.05.2025 | 10:00:16.907 | 14,820 G | - | - | - | - |
| 29.05.2025 | 16:27:16.105 | 14,920 BZ | 150 | 2.238,000 | 3.918,000 | 59.200,120 |
| 29.05.2025 | 16:27:16.105 | 14,920 BZ | 150 | 2.238,000 | 3.918,000 | 59.200,120 |
| 29.05.2025 | 16:26:59.692 | 14,910 BZ | 150 | 2.236,500 | 3.768,000 | 56.962,120 |
| 29.05.2025 | 15:58:28.854 | 14,960 G | - | - | 3.618,000 | 54.725,620 |
| 29.05.2025 | 15:46:22.706 | 14,990 BZ | 500 | 7.495,000 | 3.618,000 | 54.725,620 |
| 29.05.2025 | 15:45:17.025 | 15,000 BZ | 500 | 7.500,000 | 3.118,000 | 47.230,620 |
| 29.05.2025 | 14:57:29.450 | 15,120 BZ | 1.000 | 15.120,000 | 2.618,000 | 39.730,620 |
| 29.05.2025 | 14:55:51.497 | 15,120 BZ | 1.000 | 15.120,000 | 1.618,000 | 24.610,620 |
| 29.05.2025 | 13:39:21.557 | 15,210 BZ | 10 | 152,100 | 618,000 | 9.490,620 |
| 29.05.2025 | 13:38:01.222 | 15,220 BZ | 10 | 152,200 | 608,000 | 9.338,520 |
| 29.05.2025 | 11:12:39.371 | 15,340 BZ | 199 | 3.052,660 | 598,000 | 9.186,320 |
| 29.05.2025 | 11:08:10.247 | 15,340 BZ | 199 | 3.052,660 | 399,000 | 6.133,660 |
| 29.05.2025 | 09:51:28.935 | 15,260 G | - | - | 200,000 | 3.081,000 |
| 29.05.2025 | 08:01:16.340 | 15,400 BZ | 100 | 1.540,000 | 200,000 | 3.081,000 |
| 29.05.2025 | 08:00:02.667 | 15,410 BZ | 100 | 1.541,000 | 100,000 | 1.541,000 |
| 28.05.2025 | 17:46:26.703 | 14,840 BZ | 150 | 2.226,000 | 2.680,000 | 40.013,600 |
| 28.05.2025 | 17:46:26.703 | 14,840 BZ | 150 | 2.226,000 | 2.680,000 | 40.013,600 |
| 28.05.2025 | 17:44:03.683 | 14,850 BZ | 150 | 2.227,500 | 2.530,000 | 37.787,600 |
| 28.05.2025 | 16:29:20.291 | 14,700 G | - | - | 2.380,000 | 35.560,100 |
| 28.05.2025 | 15:49:15.103 | 14,880 BZ | 300 | 4.464,000 | 2.380,000 | 35.560,100 |
| 28.05.2025 | 15:48:50.540 | 14,870 BZ | 300 | 4.461,000 | 2.080,000 | 31.096,100 |
| 28.05.2025 | 14:19:02.830 | 15,040 BZ | 390 | 5.865,600 | 1.780,000 | 26.635,100 |
| 28.05.2025 | 14:16:11.329 | 15,050 BZ | 390 | 5.869,500 | 1.390,000 | 20.769,500 |
| 28.05.2025 | 10:06:26.285 | 14,870 G | - | - | 1.000,000 | 14.900,000 |
| 28.05.2025 | 08:00:57.781 | 14,900 BZ | 500 | 7.450,000 | 1.000,000 | 14.900,000 |
| 28.05.2025 | 08:00:02.124 | 14,900 BZ | 500 | 7.450,000 | 500,000 | 7.450,000 |
| 27.05.2025 | 15:35:46.031 | 14,530 BZ | 60 | 871,800 | 1.000,000 | 14.526,700 |
| 27.05.2025 | 15:35:46.031 | 14,530 BZ | 60 | 871,800 | 1.000,000 | 14.526,700 |
| 27.05.2025 | 15:16:02.900 | 14,570 G | - | - | 940,000 | 13.654,900 |
| 27.05.2025 | 14:00:41.570 | 14,570 BZ | 75 | 1.092,750 | 940,000 | 13.654,900 |
| 27.05.2025 | 11:58:23.414 | 14,710 BZ | 65 | 956,150 | 865,000 | 12.562,150 |
| 27.05.2025 | 10:50:26.993 | 14,570 BZ | 300 | 4.371,000 | 800,000 | 11.606,000 |
| 27.05.2025 | 09:54:16.044 | 14,580 G | - | - | 500,000 | 7.235,000 |
| 27.05.2025 | 08:00:02.799 | 14,470 BZ | 500 | 7.235,000 | 500,000 | 7.235,000 |
| 26.05.2025 | 15:24:15.246 | 14,470 G | - | - | 590,000 | 8.588,500 |
| 26.05.2025 | 15:24:15.246 | 14,470 G | - | - | 590,000 | 8.588,500 |
| 26.05.2025 | 14:16:44.840 | 14,590 BZ | 200 | 2.918,000 | 590,000 | 8.588,500 |
| 26.05.2025 | 14:16:00.428 | 14,590 BZ | 200 | 2.918,000 | 390,000 | 5.670,500 |
| 26.05.2025 | 10:01:34.114 | 14,460 BZ | 20 | 289,200 | 190,000 | 2.752,500 |
| 26.05.2025 | 09:54:24.646 | 14,490 BZ | 170 | 2.463,300 | 170,000 | 2.463,300 |
| 26.05.2025 | 09:34:59.728 | 14,440 G | - | - | - | - |
| 23.05.2025 | 17:11:51.865 | 14,260 BZ | 1.250 | 17.825,000 | 4.202,000 | 60.121,350 |
| 23.05.2025 | 17:11:51.865 | 14,260 BZ | 1.250 | 17.825,000 | 4.202,000 | 60.121,350 |
| 23.05.2025 | 17:09:58.080 | 14,250 BZ | 1.250 | 17.812,500 | 2.952,000 | 42.296,350 |
| 23.05.2025 | 16:08:28.592 | 14,370 BZ | 110 | 1.580,700 | 1.702,000 | 24.483,850 |
| 23.05.2025 | 16:08:15.960 | 14,380 BZ | 110 | 1.581,800 | 1.592,000 | 22.903,150 |
| 23.05.2025 | 15:09:15.023 | 14,120 BZ | 300 | 4.236,000 | 1.482,000 | 21.321,350 |
| 23.05.2025 | 15:09:09.315 | 14,120 BZ | 300 | 4.236,000 | 1.182,000 | 17.085,350 |
| 23.05.2025 | 13:57:23.286 | 14,230 G | - | - | 882,000 | 12.849,350 |
| 23.05.2025 | 13:52:12.800 | 14,390 BZ | 139 | 2.000,210 | 882,000 | 12.849,350 |
| 23.05.2025 | 13:19:08.704 | 14,610 BZ | 50 | 730,500 | 604,000 | 8.847,540 |
| 23.05.2025 | 13:19:02.276 | 14,620 BZ | 50 | 731,000 | 554,000 | 8.117,040 |
| 23.05.2025 | 11:23:41.784 | 14,610 BZ | 10 | 146,100 | 504,000 | 7.386,040 |
| 23.05.2025 | 11:21:52.620 | 14,620 BZ | 10 | 146,200 | 494,000 | 7.239,940 |
| 23.05.2025 | 10:02:21.554 | 14,660 BZ | 200 | 2.932,000 | 484,000 | 7.093,740 |
| 23.05.2025 | 10:02:15.162 | 14,670 BZ | 200 | 2.934,000 | 284,000 | 4.161,740 |
| 23.05.2025 | 08:18:06.682 | 14,610 BZ | 40 | 584,400 | 84,000 | 1.227,740 |
| 23.05.2025 | 08:17:58.866 | 14,620 BZ | 40 | 584,800 | 44,000 | 643,340 |
| 23.05.2025 | 08:00:21.723 | 14,640 BZ | 2 | 29,280 | 4,000 | 58,540 |
| 23.05.2025 | 08:00:08.892 | 14,630 BZ | 2 | 29,260 | 2,000 | 29,260 |
| 22.05.2025 | 18:26:32.216 | 14,620 BZ | 340 | 4.970,800 | 2.422,000 | 35.049,680 |
| 22.05.2025 | 18:26:32.216 | 14,620 BZ | 340 | 4.970,800 | 2.422,000 | 35.049,680 |
| 22.05.2025 | 18:22:30.858 | 14,630 BZ | 340 | 4.974,200 | 2.082,000 | 30.078,880 |
| 22.05.2025 | 18:18:10.725 | 14,650 BZ | 150 | 2.197,500 | 1.742,000 | 25.104,680 |
| 22.05.2025 | 18:11:25.846 | 14,650 BZ | 150 | 2.197,500 | 1.592,000 | 22.907,180 |
| 22.05.2025 | 16:08:17.925 | 14,610 G | - | - | 1.442,000 | 20.709,680 |
| 22.05.2025 | 12:50:38.411 | 14,390 BZ | 100 | 1.439,000 | 1.342,000 | 19.270,680 |
| 22.05.2025 | 12:29:13.218 | 14,510 BZ | 8 | 116,080 | 1.242,000 | 17.831,680 |
| 22.05.2025 | 12:23:52.518 | 14,500 BZ | 8 | 116,000 | 1.234,000 | 17.715,600 |
| 22.05.2025 | 12:09:40.767 | 14,380 BZ | 100 | 1.438,000 | 1.226,000 | 17.599,600 |
| 22.05.2025 | 12:06:31.690 | 14,390 BZ | 100 | 1.439,000 | 1.126,000 | 16.161,600 |
| 22.05.2025 | 11:40:15.602 | 14,520 BZ | 71 | 1.030,920 | 1.026,000 | 14.722,600 |
| 22.05.2025 | 11:37:51.775 | 14,520 BZ | 71 | 1.030,920 | 955,000 | 13.691,680 |
| 22.05.2025 | 10:32:24.436 | 14,530 BZ | 34 | 494,020 | 884,000 | 12.660,760 |
| 22.05.2025 | 10:32:18.490 | 14,530 BZ | 34 | 494,020 | 850,000 | 12.166,740 |
| 22.05.2025 | 10:04:21.969 | 14,340 G | - | - | 816,000 | 11.672,720 |
| 22.05.2025 | 08:26:15.636 | 14,310 BZ | 400 | 5.724,000 | 816,000 | 11.672,720 |
| 22.05.2025 | 08:26:09.783 | 14,300 BZ | 400 | 5.720,000 | 416,000 | 5.948,720 |
| 22.05.2025 | 08:00:20.733 | 14,300 BZ | 8 | 114,400 | 16,000 | 228,720 |
| 22.05.2025 | 08:00:02.684 | 14,290 BZ | 8 | 114,320 | 8,000 | 114,320 |
| 21.05.2025 | 15:15:09.209 | 14,340 G | - | - | 310,000 | 4.482,250 |
| 21.05.2025 | 15:15:09.209 | 14,340 G | - | - | 310,000 | 4.482,250 |
| 21.05.2025 | 11:43:47.427 | 14,380 BZ | 55 | 790,900 | 310,000 | 4.482,250 |
| 21.05.2025 | 11:43:43.924 | 14,370 BZ | 55 | 790,350 | 255,000 | 3.691,350 |
| 21.05.2025 | 10:07:30.127 | 14,390 G | - | - | 200,000 | 2.901,000 |
| 21.05.2025 | 08:27:54.842 | 14,510 BZ | 100 | 1.451,000 | 200,000 | 2.901,000 |
| 21.05.2025 | 08:27:10.582 | 14,500 BZ | 100 | 1.450,000 | 100,000 | 1.450,000 |
| 20.05.2025 | 16:45:45.753 | 14,640 G | - | - | 2.038,000 | 30.325,610 |
| 20.05.2025 | 16:45:45.753 | 14,640 G | - | - | 2.038,000 | 30.325,610 |
| 20.05.2025 | 14:34:52.953 | 14,890 BZ | 125 | 1.861,250 | 2.038,000 | 30.325,610 |
| 20.05.2025 | 14:34:43.254 | 14,900 BZ | 125 | 1.862,500 | 1.913,000 | 28.464,360 |
| 20.05.2025 | 13:36:06.148 | 14,890 BZ | 490 | 7.296,100 | 1.788,000 | 26.601,860 |
| 20.05.2025 | 13:35:57.494 | 14,900 BZ | 490 | 7.301,000 | 1.298,000 | 19.305,760 |
| 20.05.2025 | 13:34:41.626 | 14,890 BZ | 90 | 1.340,100 | 808,000 | 12.004,760 |
| 20.05.2025 | 13:34:07.368 | 14,900 BZ | 490 | 7.301,000 | 718,000 | 10.664,660 |
| 20.05.2025 | 13:32:30.088 | 14,740 BZ | 100 | 1.474,000 | 228,000 | 3.363,660 |
| 20.05.2025 | 13:23:51.616 | 14,740 BZ | 100 | 1.474,000 | 128,000 | 1.889,660 |
