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 |