Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17:08:34.309 | 12,260 BZ | 280 | 3.432,800 | 2.855,000 | 34.815,300 |
| 18.04.2024 | 17:08:34.309 | 12,260 BZ | 280 | 3.432,800 | 2.855,000 | 34.815,300 |
| 18.04.2024 | 15:36:42.164 | 12,120 BZ | 200 | 2.424,000 | 2.575,000 | 31.382,500 |
| 18.04.2024 | 15:17:19.851 | 12,150 G | - | - | 2.375,000 | 28.958,500 |
| 18.04.2024 | 11:56:24.841 | 12,140 BZ | 275 | 3.338,500 | 2.375,000 | 28.958,500 |
| 18.04.2024 | 10:15:39.730 | 12,170 G | - | - | 2.100,000 | 25.620,000 |
| 18.04.2024 | 10:02:09.835 | 12,200 BZ | 2.100 | 25.620,000 | 2.100,000 | 25.620,000 |
| 17.04.2024 | 19:05:11.214 | 12,150 BZ | 150 | 1.822,500 | 330,000 | 4.054,800 |
| 17.04.2024 | 19:05:11.214 | 12,150 BZ | 150 | 1.822,500 | 330,000 | 4.054,800 |
| 17.04.2024 | 15:34:04.424 | 12,360 G | - | - | 180,000 | 2.232,300 |
| 17.04.2024 | 12:55:45.240 | 12,360 BZ | 30 | 370,800 | 180,000 | 2.232,300 |
| 17.04.2024 | 12:45:53.749 | 12,410 BZ | 150 | 1.861,500 | 150,000 | 1.861,500 |
| 17.04.2024 | 10:12:24.419 | 12,300 G | - | - | - | - |
| 16.04.2024 | 19:43:19.793 | 12,360 BZ | 100 | 1.236,000 | 1.774,000 | 21.796,570 |
| 16.04.2024 | 19:43:19.793 | 12,360 BZ | 100 | 1.236,000 | 1.774,000 | 21.796,570 |
| 16.04.2024 | 16:53:55.343 | 12,270 BZ | 100 | 1.227,000 | 1.674,000 | 20.560,570 |
| 16.04.2024 | 16:15:26.554 | 12,280 BZ | 500 | 6.140,000 | 1.574,000 | 19.333,570 |
| 16.04.2024 | 14:47:30.447 | 12,300 G | - | - | 1.074,000 | 13.193,570 |
| 16.04.2024 | 09:58:22.616 | 12,280 G | - | - | 1.074,000 | 13.193,570 |
| 16.04.2024 | 09:55:34.822 | 12,280 BZ | 60 | 736,800 | 1.074,000 | 13.193,570 |
| 16.04.2024 | 09:25:04.756 | 12,280 BZ | 529 | 6.496,120 | 1.014,000 | 12.456,770 |
| 15.04.2024 | 19:35:14.797 | 12,390 BZ | 50 | 619,500 | 382,000 | 4.823,460 |
| 15.04.2024 | 19:35:14.797 | 12,390 BZ | 50 | 619,500 | 382,000 | 4.823,460 |
| 15.04.2024 | 17:18:03.519 | 12,570 BZ | 200 | 2.514,000 | 332,000 | 4.203,960 |
| 15.04.2024 | 15:54:34.567 | 12,770 G | - | - | 132,000 | 1.689,960 |
| 15.04.2024 | 12:04:24.052 | 12,830 BZ | 12 | 153,960 | 132,000 | 1.689,960 |
| 15.04.2024 | 10:07:03.327 | 12,790 G | - | - | 120,000 | 1.536,000 |
| 15.04.2024 | 08:00:08.210 | 12,800 BZ | 120 | 1.536,000 | 120,000 | 1.536,000 |
| 12.04.2024 | 19:31:44.632 | 12,700 BZ | 500 | 6.350,000 | 1.394,000 | 17.764,920 |
| 12.04.2024 | 19:31:44.632 | 12,700 BZ | 500 | 6.350,000 | 1.394,000 | 17.764,920 |
| 12.04.2024 | 19:24:44.898 | 12,730 BZ | 749 | 9.534,770 | 894,000 | 11.414,920 |
| 12.04.2024 | 17:00:58.751 | 12,870 BZ | 45 | 579,150 | 145,000 | 1.880,150 |
| 12.04.2024 | 15:18:47.936 | 12,950 G | - | - | 100,000 | 1.301,000 |
| 12.04.2024 | 10:13:30.998 | 13,050 G | - | - | 100,000 | 1.301,000 |
| 12.04.2024 | 08:00:04.524 | 13,010 BZ | 100 | 1.301,000 | 100,000 | 1.301,000 |
| 11.04.2024 | 18:56:03.712 | 12,920 BZ | 150 | 1.938,000 | 2.741,000 | 35.192,670 |
| 11.04.2024 | 18:56:03.712 | 12,920 BZ | 150 | 1.938,000 | 2.741,000 | 35.192,670 |
| 11.04.2024 | 15:35:58.101 | 12,930 G | - | - | 2.591,000 | 33.254,670 |
| 11.04.2024 | 13:56:47.524 | 12,820 BZ | 1.000 | 12.820,000 | 2.591,000 | 33.254,670 |
| 11.04.2024 | 11:29:29.498 | 12,830 BZ | 1.000 | 12.830,000 | 1.591,000 | 20.434,670 |
| 11.04.2024 | 10:14:30.558 | 12,860 G | - | - | 591,000 | 7.604,670 |
| 11.04.2024 | 09:39:49.109 | 12,860 BZ | 150 | 1.929,000 | 591,000 | 7.604,670 |
| 11.04.2024 | 09:31:42.250 | 12,870 BZ | 441 | 5.675,670 | 441,000 | 5.675,670 |
| 10.04.2024 | 17:39:46.375 | 12,960 BZ | 100 | 1.296,000 | 1.990,000 | 25.746,800 |
| 10.04.2024 | 17:39:46.375 | 12,960 BZ | 100 | 1.296,000 | 1.990,000 | 25.746,800 |
| 10.04.2024 | 17:39:40.647 | 12,950 BZ | 200 | 2.590,000 | 1.890,000 | 24.450,800 |
| 10.04.2024 | 16:44:56.253 | 12,960 BZ | 1.150 | 14.904,000 | 1.690,000 | 21.860,800 |
| 10.04.2024 | 15:46:48.943 | 12,880 G | - | - | 540,000 | 6.956,800 |
| 10.04.2024 | 15:45:50.588 | 12,880 BZ | 500 | 6.440,000 | 540,000 | 6.956,800 |
| 10.04.2024 | 14:47:38.792 | 12,920 BZ | 40 | 516,800 | 40,000 | 516,800 |
| 10.04.2024 | 10:21:05.162 | 13,030 G | - | - | - | - |
| 09.04.2024 | 16:20:38.155 | 13,010 G | - | - | 2.620,000 | 33.893,000 |
| 09.04.2024 | 16:20:38.155 | 13,010 G | - | - | 2.620,000 | 33.893,000 |
| 09.04.2024 | 14:46:50.726 | 12,960 BZ | 50 | 648,000 | 2.620,000 | 33.893,000 |
| 09.04.2024 | 12:57:39.012 | 12,910 BZ | 100 | 1.291,000 | 2.570,000 | 33.245,000 |
| 09.04.2024 | 12:37:52.813 | 12,900 BZ | 250 | 3.225,000 | 2.470,000 | 31.954,000 |
| 09.04.2024 | 10:33:41.339 | 12,950 G | - | - | 2.220,000 | 28.729,000 |
| 09.04.2024 | 10:04:52.491 | 12,940 BZ | 2.000 | 25.880,000 | 2.220,000 | 28.729,000 |
| 09.04.2024 | 09:42:13.153 | 12,950 BZ | 50 | 647,500 | 220,000 | 2.849,000 |
| 09.04.2024 | 09:38:48.111 | 12,950 BZ | 170 | 2.201,500 | 170,000 | 2.201,500 |
| 08.04.2024 | 18:50:38.625 | 13,020 BZ | 10 | 130,200 | 3.650,000 | 47.867,350 |
| 08.04.2024 | 18:50:38.625 | 13,020 BZ | 10 | 130,200 | 3.650,000 | 47.867,350 |
| 08.04.2024 | 18:50:34.673 | 12,990 BZ | 200 | 2.598,000 | 3.640,000 | 47.737,150 |
| 08.04.2024 | 18:50:23.127 | 12,970 BZ | 210 | 2.723,700 | 3.440,000 | 45.139,150 |
| 08.04.2024 | 16:29:11.760 | 13,040 G | - | - | 3.230,000 | 42.415,450 |
| 08.04.2024 | 16:15:27.406 | 13,030 BZ | 1.600 | 20.848,000 | 3.230,000 | 42.415,450 |
| 08.04.2024 | 15:26:14.007 | 13,040 BZ | 150 | 1.956,000 | 1.630,000 | 21.567,450 |
| 08.04.2024 | 12:03:11.088 | 13,180 BZ | 15 | 197,700 | 1.480,000 | 19.611,450 |
| 08.04.2024 | 12:03:05.427 | 13,150 BZ | 75 | 986,250 | 1.465,000 | 19.413,750 |
| 08.04.2024 | 10:31:25.820 | 13,270 G | - | - | 1.390,000 | 18.427,500 |
| 08.04.2024 | 09:09:47.749 | 13,260 BZ | 1.000 | 13.260,000 | 1.390,000 | 18.427,500 |
| 08.04.2024 | 08:00:05.988 | 13,250 BZ | 390 | 5.167,500 | 390,000 | 5.167,500 |
| 05.04.2024 | 16:23:54.228 | 13,300 G | - | - | 1.450,000 | 19.258,400 |
| 05.04.2024 | 16:23:54.228 | 13,300 G | - | - | 1.450,000 | 19.258,400 |
| 05.04.2024 | 11:40:01.967 | 13,290 BZ | 20 | 265,800 | 1.450,000 | 19.258,400 |
| 05.04.2024 | 10:57:42.086 | 13,280 BZ | 1.000 | 13.280,000 | 1.430,000 | 18.992,600 |
| 05.04.2024 | 10:33:13.854 | 13,290 BZ | 200 | 2.658,000 | 430,000 | 5.712,600 |
| 05.04.2024 | 10:24:59.398 | 13,240 G | - | - | 230,000 | 3.054,600 |
| 04.04.2024 | 17:02:16.290 | 13,570 BZ | 150 | 2.035,500 | 430,000 | 5.818,500 |
| 04.04.2024 | 17:02:16.290 | 13,570 BZ | 150 | 2.035,500 | 430,000 | 5.818,500 |
| 04.04.2024 | 16:52:10.899 | 13,500 G | - | - | 280,000 | 3.783,000 |
| 04.04.2024 | 13:03:12.317 | 13,510 BZ | 200 | 2.702,000 | 280,000 | 3.783,000 |
| 04.04.2024 | 10:48:43.658 | 13,510 BZ | 70 | 945,700 | 80,000 | 1.081,000 |
| 04.04.2024 | 10:31:27.640 | 13,460 G | - | - | 10,000 | 135,300 |
| 03.04.2024 | 19:08:01.995 | 13,470 BZ | 100 | 1.347,000 | 2.208,000 | 29.689,300 |
| 03.04.2024 | 19:08:01.995 | 13,470 BZ | 100 | 1.347,000 | 2.208,000 | 29.689,300 |
| 03.04.2024 | 19:06:10.744 | 13,410 BZ | 700 | 9.387,000 | 2.108,000 | 28.342,300 |
| 03.04.2024 | 17:56:34.380 | 13,450 BZ | 138 | 1.856,100 | 1.408,000 | 18.955,300 |
| 03.04.2024 | 17:25:07.985 | 13,460 BZ | 20 | 269,200 | 1.270,000 | 17.099,200 |
| 03.04.2024 | 16:21:12.054 | 13,370 G | - | - | 1.250,000 | 16.830,000 |
| 03.04.2024 | 11:42:07.346 | 13,470 BZ | 500 | 6.735,000 | 1.250,000 | 16.830,000 |
| 03.04.2024 | 10:28:33.629 | 13,400 G | - | - | 750,000 | 10.095,000 |
| 03.04.2024 | 10:05:41.771 | 13,460 BZ | 750 | 10.095,000 | 750,000 | 10.095,000 |
| 02.04.2024 | 17:18:58.099 | 13,410 BZ | 200 | 2.682,000 | 3.753,000 | 51.013,080 |
| 02.04.2024 | 17:18:58.099 | 13,410 BZ | 200 | 2.682,000 | 3.753,000 | 51.013,080 |
| 02.04.2024 | 17:07:06.719 | 13,380 BZ | 400 | 5.352,000 | 3.553,000 | 48.331,080 |
| 02.04.2024 | 16:53:44.838 | 13,440 BZ | 500 | 6.720,000 | 3.153,000 | 42.979,080 |
| 02.04.2024 | 16:36:32.760 | 13,450 BZ | 200 | 2.690,000 | 2.653,000 | 36.259,080 |
| 02.04.2024 | 16:09:18.811 | 13,380 G | - | - | 2.453,000 | 33.569,080 |
| 02.04.2024 | 15:40:49.335 | 13,400 BZ | 100 | 1.340,000 | 2.453,000 | 33.569,080 |
