Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.07.2025 | 10:10:33.133 | 16,740 G | - | - | - | - |
| 09.07.2025 | 09:11:36.380 | 16,700 G | - | - | - | - |
| 08.07.2025 | 19:50:04.132 | 16,750 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 19:50:04.132 | 16,750 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 19:10:32.227 | 16,750 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 18:11:06.031 | 16,770 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 17:10:03.476 | 16,840 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 16:11:07.346 | 17,020 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 15:10:07.555 | 16,750 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 14:11:06.789 | 16,740 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 13:10:33.667 | 16,690 G | - | - | 2.638,000 | 44.173,060 |
| 08.07.2025 | 12:31:04.425 | 16,770 BZ | 18 | 301,860 | 2.638,000 | 44.173,060 |
| 08.07.2025 | 12:29:47.413 | 16,760 BZ | 18 | 301,680 | 2.620,000 | 43.871,200 |
| 08.07.2025 | 12:27:12.685 | 16,760 BZ | 301 | 5.044,760 | 2.602,000 | 43.569,520 |
| 08.07.2025 | 12:23:20.318 | 16,760 BZ | 301 | 5.044,760 | 2.301,000 | 38.524,760 |
| 08.07.2025 | 12:11:38.490 | 16,660 G | - | - | 2.000,000 | 33.480,000 |
| 08.07.2025 | 11:10:33.291 | 16,660 G | - | - | 2.000,000 | 33.480,000 |
| 08.07.2025 | 10:27:42.124 | 16,740 BZ | 2.000 | 33.480,000 | 2.000,000 | 33.480,000 |
| 08.07.2025 | 10:10:32.132 | 16,630 G | - | - | - | - |
| 08.07.2025 | 09:11:35.541 | 16,600 G | - | - | - | - |
| 07.07.2025 | 19:50:02.950 | 16,640 G | - | - | 344,000 | 5.745,150 |
| 07.07.2025 | 19:50:02.950 | 16,640 G | - | - | 344,000 | 5.745,150 |
| 07.07.2025 | 19:10:32.088 | 16,590 G | - | - | 344,000 | 5.745,150 |
| 07.07.2025 | 18:10:53.926 | 16,700 BZ | 155 | 2.588,500 | 344,000 | 5.745,150 |
| 07.07.2025 | 18:10:33.596 | 16,650 G | - | - | 189,000 | 3.156,650 |
| 07.07.2025 | 18:06:49.855 | 16,710 BZ | 155 | 2.590,050 | 189,000 | 3.156,650 |
| 07.07.2025 | 17:10:35.509 | 16,530 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 16:10:34.071 | 16,640 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 15:10:33.172 | 16,620 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 14:10:34.433 | 16,630 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 13:11:04.310 | 16,580 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 12:11:39.268 | 16,570 G | - | - | 34,000 | 566,600 |
| 07.07.2025 | 12:08:29.292 | 16,650 BZ | 7 | 116,550 | 34,000 | 566,600 |
| 07.07.2025 | 12:07:17.826 | 16,650 BZ | 7 | 116,550 | 27,000 | 450,050 |
| 07.07.2025 | 11:10:33.973 | 16,570 G | - | - | 20,000 | 333,500 |
| 07.07.2025 | 10:41:14.263 | 16,670 BZ | 10 | 166,700 | 20,000 | 333,500 |
| 07.07.2025 | 10:41:02.627 | 16,680 BZ | 10 | 166,800 | 10,000 | 166,800 |
| 07.07.2025 | 10:10:31.896 | 16,580 G | - | - | - | - |
| 04.07.2025 | 19:50:03.386 | 16,490 G | - | - | 200,000 | 3.315,100 |
| 04.07.2025 | 19:50:03.386 | 16,490 G | - | - | 200,000 | 3.315,100 |
| 04.07.2025 | 19:10:32.792 | 16,490 G | - | - | 200,000 | 3.315,100 |
| 04.07.2025 | 18:10:34.086 | 16,500 G | - | - | 200,000 | 3.315,100 |
| 04.07.2025 | 17:46:10.677 | 16,570 BZ | 90 | 1.491,300 | 200,000 | 3.315,100 |
| 04.07.2025 | 17:45:45.832 | 16,570 BZ | 90 | 1.491,300 | 110,000 | 1.823,800 |
| 04.07.2025 | 17:11:36.002 | 16,510 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 16:10:36.326 | 16,460 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 15:11:34.642 | 16,460 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 14:11:06.344 | 16,490 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 13:10:32.293 | 16,490 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 12:11:40.754 | 16,510 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 11:10:04.043 | 16,530 G | - | - | 20,000 | 332,500 |
| 04.07.2025 | 11:08:23.698 | 16,620 BZ | 10 | 166,200 | 20,000 | 332,500 |
| 04.07.2025 | 11:06:10.878 | 16,630 BZ | 10 | 166,300 | 10,000 | 166,300 |
| 04.07.2025 | 10:10:32.443 | 16,520 G | - | - | - | - |
| 04.07.2025 | 09:11:05.481 | 16,530 G | - | - | - | - |
| 03.07.2025 | 19:50:02.167 | 16,640 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 19:50:02.167 | 16,640 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 19:10:33.280 | 16,660 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 18:10:34.184 | 16,700 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 17:10:04.951 | 16,700 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 16:10:36.138 | 16,710 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 15:10:35.907 | 16,580 G | - | - | 412,000 | 6.864,800 |
| 03.07.2025 | 14:52:32.764 | 16,670 BZ | 200 | 3.334,000 | 412,000 | 6.864,800 |
| 03.07.2025 | 14:50:12.676 | 16,670 BZ | 200 | 3.334,000 | 212,000 | 3.530,800 |
| 03.07.2025 | 14:10:36.998 | 16,440 G | - | - | 12,000 | 196,800 |
| 03.07.2025 | 13:11:04.882 | 16,400 G | - | - | 12,000 | 196,800 |
| 03.07.2025 | 13:06:15.265 | 16,400 BZ | 6 | 98,400 | 12,000 | 196,800 |
| 03.07.2025 | 13:05:55.387 | 16,400 BZ | 6 | 98,400 | 6,000 | 98,400 |
| 03.07.2025 | 12:11:37.766 | 16,360 G | - | - | - | - |
| 03.07.2025 | 11:11:05.414 | 16,340 G | - | - | - | - |
| 03.07.2025 | 10:11:07.305 | 16,400 G | - | - | - | - |
| 03.07.2025 | 09:11:35.305 | 16,430 G | - | - | - | - |
| 02.07.2025 | 19:50:03.193 | 16,330 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 19:50:03.193 | 16,330 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 19:10:01.902 | 16,360 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 18:11:06.262 | 16,310 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 17:11:06.536 | 16,370 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 16:10:35.855 | 16,150 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 15:11:06.442 | 15,880 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 14:10:34.696 | 16,020 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 13:10:32.261 | 16,050 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 12:11:09.977 | 16,050 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 11:10:33.901 | 16,040 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 10:10:33.885 | 16,060 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 09:11:35.924 | 16,080 G | - | - | 2,000 | 32,310 |
| 02.07.2025 | 08:00:17.193 | 16,150 BZ | 1 | 16,150 | 2,000 | 32,310 |
| 02.07.2025 | 08:00:01.330 | 16,160 BZ | 1 | 16,160 | 1,000 | 16,160 |
| 01.07.2025 | 19:50:01.958 | 15,970 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 19:50:01.958 | 15,970 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 19:10:31.125 | 15,950 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 18:10:34.743 | 15,820 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 17:10:33.952 | 15,710 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 16:10:33.978 | 15,960 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 15:11:35.829 | 15,980 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 14:10:34.922 | 15,990 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 13:10:33.563 | 16,020 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 12:11:38.418 | 16,010 G | - | - | 242,000 | 3.876,990 |
| 01.07.2025 | 12:07:35.487 | 16,090 BZ | 21 | 337,890 | 242,000 | 3.876,990 |
| 01.07.2025 | 12:06:59.981 | 16,100 BZ | 21 | 338,100 | 221,000 | 3.539,100 |
| 01.07.2025 | 11:47:20.193 | 16,000 BZ | 100 | 1.600,000 | 200,000 | 3.201,000 |