Börse Online Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABV
ISIN DE000DA0ABV8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15:13:37.125 | 13,040 BZ | 300 | 3.912,000 | 1.790,000 | 23.346,000 |
| 31.03.2025 | 15:01:51.467 | 13,050 G | - | - | 1.490,000 | 19.434,000 |
| 31.03.2025 | 13:27:48.629 | 13,000 BZ | 300 | 3.900,000 | 1.490,000 | 19.434,000 |
| 31.03.2025 | 13:09:45.140 | 13,000 BZ | 295 | 3.835,000 | 1.190,000 | 15.534,000 |
| 31.03.2025 | 13:09:41.351 | 13,000 BZ | 295 | 3.835,000 | 895,000 | 11.699,000 |
| 31.03.2025 | 12:00:21.925 | 13,060 BZ | 100 | 1.306,000 | 600,000 | 7.864,000 |
| 31.03.2025 | 09:31:28.801 | 13,100 G | - | - | 400,000 | 5.252,000 |
| 31.03.2025 | 08:00:10.919 | 13,130 BZ | 200 | 2.626,000 | 200,000 | 2.626,000 |
| 28.03.2025 | 15:06:58.776 | 13,600 G | - | - | 2.000,000 | 27.540,000 |
| 28.03.2025 | 15:06:58.776 | 13,600 G | - | - | 2.000,000 | 27.540,000 |
| 28.03.2025 | 10:01:06.213 | 13,770 BZ | 2.000 | 27.540,000 | 2.000,000 | 27.540,000 |
| 28.03.2025 | 09:59:05.845 | 13,770 G | - | - | - | - |
| 27.03.2025 | 15:14:41.343 | 13,910 G | - | - | 1.100,000 | 15.535,000 |
| 27.03.2025 | 15:14:41.343 | 13,910 G | - | - | 1.100,000 | 15.535,000 |
| 27.03.2025 | 12:34:07.207 | 14,060 BZ | 500 | 7.030,000 | 1.100,000 | 15.535,000 |
| 27.03.2025 | 12:04:57.007 | 14,170 BZ | 300 | 4.251,000 | 600,000 | 8.505,000 |
| 27.03.2025 | 12:04:51.724 | 14,180 BZ | 300 | 4.254,000 | 300,000 | 4.254,000 |
| 27.03.2025 | 09:42:58.597 | 14,100 G | - | - | - | - |
| 26.03.2025 | 16:03:38.757 | 14,300 G | - | - | 3.577,000 | 52.485,810 |
| 26.03.2025 | 16:03:38.757 | 14,300 G | - | - | 3.577,000 | 52.485,810 |
| 26.03.2025 | 16:03:38.757 | 14,300 G | - | - | 3.577,000 | 52.485,810 |
| 26.03.2025 | 16:03:38.757 | 14,300 G | - | - | 3.577,000 | 52.485,810 |
| 26.03.2025 | 14:53:44.821 | 14,460 BZ | 35 | 506,100 | 3.577,000 | 52.485,810 |
| 26.03.2025 | 14:53:44.821 | 14,460 BZ | 35 | 506,100 | 3.577,000 | 52.485,810 |
| 26.03.2025 | 14:53:37.969 | 14,450 BZ | 35 | 505,750 | 3.542,000 | 51.979,710 |
| 26.03.2025 | 14:53:37.969 | 14,450 BZ | 35 | 505,750 | 3.542,000 | 51.979,710 |
| 26.03.2025 | 13:20:36.634 | 14,680 BZ | 3.427 | 50.308,360 | 3.507,000 | 51.473,960 |
| 26.03.2025 | 13:20:36.634 | 14,680 BZ | 3.427 | 50.308,360 | 3.507,000 | 51.473,960 |
| 26.03.2025 | 10:13:46.683 | 14,590 G | - | - | 80,000 | 1.165,600 |
| 26.03.2025 | 10:13:46.683 | 14,590 G | - | - | 80,000 | 1.165,600 |
| 26.03.2025 | 09:07:12.380 | 14,570 BZ | 40 | 582,800 | 80,000 | 1.165,600 |
| 26.03.2025 | 09:07:12.380 | 14,570 BZ | 40 | 582,800 | 80,000 | 1.165,600 |
| 26.03.2025 | 09:07:07.425 | 14,570 BZ | 40 | 582,800 | 40,000 | 582,800 |
| 26.03.2025 | 09:07:07.425 | 14,570 BZ | 40 | 582,800 | 40,000 | 582,800 |
| 25.03.2025 | 18:22:39.302 | 14,710 BZ | 1.500 | 22.065,000 | 2.845,000 | 41.927,900 |
| 25.03.2025 | 18:22:39.302 | 14,710 BZ | 1.500 | 22.065,000 | 2.845,000 | 41.927,900 |
| 25.03.2025 | 15:29:57.719 | 14,720 G | - | - | 1.345,000 | 19.862,900 |
| 25.03.2025 | 15:04:27.651 | 14,750 BZ | 1.000 | 14.750,000 | 1.345,000 | 19.862,900 |
| 25.03.2025 | 14:17:44.085 | 14,820 BZ | 345 | 5.112,900 | 345,000 | 5.112,900 |
| 25.03.2025 | 10:07:29.522 | 14,510 G | - | - | - | - |
| 24.03.2025 | 16:41:42.269 | 14,570 BZ | 100 | 1.457,000 | 1.658,000 | 23.573,860 |
| 24.03.2025 | 16:41:42.269 | 14,570 BZ | 100 | 1.457,000 | 1.658,000 | 23.573,860 |
| 24.03.2025 | 16:41:29.968 | 14,570 BZ | 100 | 1.457,000 | 1.558,000 | 22.116,860 |
| 24.03.2025 | 14:59:37.431 | 14,310 G | - | - | 1.458,000 | 20.659,860 |
| 24.03.2025 | 09:38:40.014 | 14,110 G | - | - | 1.458,000 | 20.659,860 |
| 24.03.2025 | 08:00:08.104 | 14,170 BZ | 1.458 | 20.659,860 | 1.458,000 | 20.659,860 |
| 21.03.2025 | 15:37:16.166 | 13,710 G | - | - | 420,000 | 5.766,600 |
| 21.03.2025 | 15:37:16.166 | 13,710 G | - | - | 420,000 | 5.766,600 |
| 21.03.2025 | 11:37:10.402 | 13,730 BZ | 210 | 2.883,300 | 420,000 | 5.766,600 |
| 21.03.2025 | 11:35:58.218 | 13,730 BZ | 210 | 2.883,300 | 210,000 | 2.883,300 |
| 21.03.2025 | 10:04:31.681 | 13,740 G | - | - | - | - |
| 20.03.2025 | 15:24:21.372 | 14,050 G | - | - | 42,000 | 589,260 |
| 20.03.2025 | 15:24:21.372 | 14,050 G | - | - | 42,000 | 589,260 |
| 20.03.2025 | 12:10:04.253 | 14,030 BZ | 21 | 294,630 | 42,000 | 589,260 |
| 20.03.2025 | 12:09:24.955 | 14,030 BZ | 21 | 294,630 | 21,000 | 294,630 |
| 20.03.2025 | 10:06:08.673 | 14,110 G | - | - | - | - |
| 19.03.2025 | 16:26:56.179 | 13,880 G | - | - | 62,000 | 848,780 |
| 19.03.2025 | 16:26:56.179 | 13,880 G | - | - | 62,000 | 848,780 |
| 19.03.2025 | 10:09:07.544 | 13,680 G | - | - | 62,000 | 848,780 |
| 19.03.2025 | 08:29:21.703 | 13,690 BZ | 31 | 424,390 | 62,000 | 848,780 |
| 19.03.2025 | 08:27:25.240 | 13,690 BZ | 31 | 424,390 | 31,000 | 424,390 |
| 18.03.2025 | 19:54:41.245 | 13,640 BZ | 999 | 13.626,360 | 3.169,000 | 43.753,610 |
| 18.03.2025 | 19:54:41.245 | 13,640 BZ | 999 | 13.626,360 | 3.169,000 | 43.753,610 |
| 18.03.2025 | 17:24:15.038 | 13,670 BZ | 235 | 3.212,450 | 2.170,000 | 30.127,250 |
| 18.03.2025 | 17:23:06.012 | 13,680 BZ | 235 | 3.214,800 | 1.935,000 | 26.914,800 |
| 18.03.2025 | 17:11:17.334 | 13,750 BZ | 100 | 1.375,000 | 1.700,000 | 23.700,000 |
| 18.03.2025 | 17:08:41.339 | 13,750 BZ | 100 | 1.375,000 | 1.600,000 | 22.325,000 |
| 18.03.2025 | 15:58:19.771 | 13,610 G | - | - | 1.500,000 | 20.950,000 |
| 18.03.2025 | 15:14:28.582 | 13,670 BZ | 200 | 2.734,000 | 1.500,000 | 20.950,000 |
| 18.03.2025 | 15:13:56.405 | 13,670 BZ | 200 | 2.734,000 | 1.300,000 | 18.216,000 |
| 18.03.2025 | 14:14:33.985 | 13,990 BZ | 300 | 4.197,000 | 1.100,000 | 15.482,000 |
| 18.03.2025 | 14:13:02.156 | 14,000 BZ | 300 | 4.200,000 | 800,000 | 11.285,000 |
| 18.03.2025 | 10:07:53.046 | 14,180 G | - | - | 500,000 | 7.085,000 |
| 17.03.2025 | 15:54:52.837 | 14,160 G | - | - | 709,000 | 10.174,560 |
| 17.03.2025 | 15:54:52.837 | 14,160 G | - | - | 709,000 | 10.174,560 |
| 17.03.2025 | 14:04:04.810 | 14,360 BZ | 199 | 2.857,640 | 709,000 | 10.174,560 |
| 17.03.2025 | 14:03:52.697 | 14,370 BZ | 199 | 2.859,630 | 510,000 | 7.316,920 |
| 17.03.2025 | 12:55:16.447 | 14,330 BZ | 150 | 2.149,500 | 311,000 | 4.457,290 |
| 17.03.2025 | 12:54:49.912 | 14,340 BZ | 150 | 2.151,000 | 161,000 | 2.307,790 |
| 17.03.2025 | 12:07:46.251 | 14,270 BZ | 2 | 28,540 | 11,000 | 156,790 |
| 17.03.2025 | 12:05:25.743 | 14,260 BZ | 2 | 28,520 | 9,000 | 128,250 |
| 17.03.2025 | 10:13:14.402 | 14,150 G | - | - | 7,000 | 99,730 |
| 17.03.2025 | 08:05:39.275 | 14,240 BZ | 2 | 28,480 | 7,000 | 99,730 |
| 14.03.2025 | 15:48:28.716 | 13,980 G | - | - | 104,000 | 1.442,500 |
| 14.03.2025 | 15:48:28.716 | 13,980 G | - | - | 104,000 | 1.442,500 |
| 14.03.2025 | 15:25:42.902 | 13,910 BZ | 43 | 598,130 | 61,000 | 844,370 |
| 14.03.2025 | 10:04:08.622 | 13,750 G | - | - | 18,000 | 246,240 |
| 14.03.2025 | 08:01:12.716 | 13,680 BZ | 9 | 123,120 | 18,000 | 246,240 |
| 13.03.2025 | 17:41:44.752 | 13,760 BZ | 50 | 688,000 | 100,000 | 1.376,500 |
| 13.03.2025 | 17:41:44.752 | 13,760 BZ | 50 | 688,000 | 100,000 | 1.376,500 |
| 13.03.2025 | 17:41:29.157 | 13,770 BZ | 50 | 688,500 | 50,000 | 688,500 |
| 13.03.2025 | 15:16:16.611 | 13,720 G | - | - | - | - |
| 13.03.2025 | 09:48:23.819 | 13,720 G | - | - | - | - |
| 12.03.2025 | 15:59:59.816 | 13,680 G | - | - | 360,000 | 5.074,200 |
| 12.03.2025 | 15:59:59.816 | 13,680 G | - | - | 360,000 | 5.074,200 |
| 12.03.2025 | 13:49:22.466 | 14,090 BZ | 180 | 2.536,200 | 360,000 | 5.074,200 |
| 12.03.2025 | 13:48:57.686 | 14,100 BZ | 180 | 2.538,000 | 180,000 | 2.538,000 |
| 12.03.2025 | 09:59:33.046 | 13,730 G | - | - | - | - |
| 11.03.2025 | 19:00:22.744 | 13,530 BZ | 80 | 1.082,400 | 3.869,000 | 52.383,350 |
| 11.03.2025 | 19:00:22.744 | 13,530 BZ | 80 | 1.082,400 | 3.869,000 | 52.383,350 |
