DER AKTIONÄR Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.07.2025 | 19:50:02.513 | 9,790 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 19:50:02.513 | 9,790 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 19:30:04.045 | 9,800 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 19:10:32.326 | 9,810 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 19:00:03.057 | 9,810 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 18:30:04.782 | 9,800 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 18:10:35.056 | 9,800 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 18:00:04.062 | 9,780 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 17:30:02.797 | 9,750 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 17:10:35.289 | 9,750 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 17:00:04.772 | 9,760 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 16:32:07.555 | 9,700 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 16:30:06.681 | 9,700 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 16:10:34.047 | 9,700 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 16:00:04.837 | 9,720 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 15:30:03.932 | 9,670 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 15:11:05.777 | 9,660 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 15:00:07.874 | 9,660 G | - | - | 1.420,000 | 13.709,100 |
| 14.07.2025 | 14:47:47.985 | 9,680 BZ | 500 | 4.840,000 | 1.420,000 | 13.709,100 |
| 14.07.2025 | 14:40:28.509 | 9,670 BZ | 500 | 4.835,000 | 920,000 | 8.869,100 |
| 14.07.2025 | 14:30:06.416 | 9,660 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 14:10:35.888 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 14:00:05.091 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 13:30:05.197 | 9,630 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 13:10:34.708 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 13:00:03.939 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 12:30:05.037 | 9,630 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 12:11:40.600 | 9,630 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 12:00:05.185 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 11:30:04.516 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 11:10:32.093 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 11:00:05.106 | 9,640 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 10:30:02.602 | 9,620 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 10:10:02.028 | 9,620 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 10:00:04.996 | 9,650 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 09:30:05.767 | 9,590 G | - | - | 420,000 | 4.034,100 |
| 14.07.2025 | 09:20:43.588 | 9,610 BZ | 210 | 2.018,100 | 420,000 | 4.034,100 |
| 14.07.2025 | 09:19:43.268 | 9,600 BZ | 210 | 2.016,000 | 210,000 | 2.016,000 |
| 14.07.2025 | 09:10:34.161 | 9,620 G | - | - | - | - |
| 14.07.2025 | 09:00:05.717 | 9,620 G | - | - | - | - |
| 14.07.2025 | 08:30:05.565 | 9,630 G | - | - | - | - |
| 14.07.2025 | 08:00:04.519 | 9,600 G | - | - | - | - |
| 11.07.2025 | 19:50:02.789 | 9,740 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 19:50:02.789 | 9,740 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 19:30:05.451 | 9,770 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 19:10:33.536 | 9,760 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 19:00:04.932 | 9,750 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 18:30:04.861 | 9,750 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 18:11:06.119 | 9,740 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 18:00:02.898 | 9,740 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 17:30:05.507 | 9,730 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 17:11:36.900 | 9,730 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 17:00:05.391 | 9,760 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 16:30:07.482 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 16:10:33.476 | 9,800 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 16:00:05.256 | 9,820 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 15:30:05.524 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 15:11:07.892 | 9,820 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 15:00:04.663 | 9,820 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 14:30:04.162 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 14:11:07.451 | 9,830 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 14:00:04.835 | 9,830 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 13:30:08.820 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 13:10:35.067 | 9,800 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 13:00:06.008 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 12:30:04.996 | 9,800 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 12:11:41.407 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 12:00:04.058 | 9,800 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 11:30:08.373 | 9,820 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 11:10:03.459 | 9,830 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 11:00:04.777 | 9,820 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 10:30:03.686 | 9,810 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 10:10:34.119 | 9,830 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 10:00:05.273 | 9,860 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 09:30:04.629 | 9,840 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 09:10:34.815 | 9,850 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 09:00:04.519 | 9,860 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 08:30:05.041 | 9,860 G | - | - | 328,000 | 3.232,440 |
| 11.07.2025 | 08:00:11.850 | 9,850 BZ | 164 | 1.615,400 | 328,000 | 3.232,440 |
| 11.07.2025 | 08:00:05.987 | 9,860 G | - | - | 164,000 | 1.617,040 |
| 11.07.2025 | 08:00:01.891 | 9,860 BZ | 164 | 1.617,040 | 164,000 | 1.617,040 |
| 10.07.2025 | 19:50:03.568 | 9,960 G | - | - | 322,000 | 3.201,870 |
| 10.07.2025 | 19:50:03.568 | 9,960 G | - | - | 322,000 | 3.201,870 |
| 10.07.2025 | 19:40:02.048 | 10,000 BZ | 1 | 10,000 | 322,000 | 3.201,870 |
| 10.07.2025 | 19:30:05.489 | 9,950 G | - | - | 321,000 | 3.191,870 |
| 10.07.2025 | 19:10:33.344 | 9,930 G | - | - | 321,000 | 3.191,870 |
| 10.07.2025 | 19:00:04.471 | 9,930 G | - | - | 321,000 | 3.191,870 |
| 10.07.2025 | 18:59:14.652 | 9,970 BZ | 1 | 9,970 | 321,000 | 3.191,870 |
| 10.07.2025 | 18:30:04.039 | 9,930 G | - | - | 320,000 | 3.181,900 |
| 10.07.2025 | 18:11:06.827 | 9,910 G | - | - | 320,000 | 3.181,900 |
| 10.07.2025 | 18:00:04.073 | 9,920 G | - | - | 320,000 | 3.181,900 |
| 10.07.2025 | 17:48:21.954 | 9,940 BZ | 50 | 497,000 | 320,000 | 3.181,900 |
| 10.07.2025 | 17:47:09.208 | 9,940 BZ | 50 | 497,000 | 270,000 | 2.684,900 |
| 10.07.2025 | 17:30:03.370 | 9,900 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 17:10:36.288 | 9,880 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 17:00:02.678 | 9,890 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 16:11:05.217 | 9,840 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 16:00:04.701 | 9,850 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 15:30:07.498 | 9,970 G | - | - | 220,000 | 2.187,900 |
| 10.07.2025 | 15:11:05.577 | 9,940 G | - | - | 220,000 | 2.187,900 |