DER AKTIONÄR Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19:30:28.160 | 9,240 G | - | - | 5.440,000 | 50.196,600 |
| 01.04.2025 | 19:30:28.160 | 9,240 G | - | - | 5.440,000 | 50.196,600 |
| 01.04.2025 | 19:00:19.788 | 9,250 G | - | - | 5.440,000 | 50.196,600 |
| 01.04.2025 | 18:30:34.193 | 9,240 G | - | - | 5.440,000 | 50.196,600 |
| 01.04.2025 | 18:22:58.840 | 9,320 BZ | 215 | 2.003,800 | 5.440,000 | 50.196,600 |
| 01.04.2025 | 18:22:40.363 | 9,320 BZ | 215 | 2.003,800 | 5.225,000 | 48.192,800 |
| 01.04.2025 | 18:00:33.124 | 9,290 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 17:30:31.598 | 9,260 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 17:00:29.320 | 9,180 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 16:00:29.782 | 9,130 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 15:30:46.122 | 9,190 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 15:00:26.858 | 9,170 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 14:30:20.716 | 9,160 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 14:00:15.849 | 9,170 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 13:30:31.960 | 9,170 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 13:00:16.824 | 9,190 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 12:30:24.663 | 9,170 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 12:00:14.605 | 9,220 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 11:34:18.118 | 9,220 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 11:00:09.693 | 9,210 G | - | - | 5.010,000 | 46.189,000 |
| 01.04.2025 | 10:53:08.375 | 9,270 BZ | 10 | 92,700 | 5.010,000 | 46.189,000 |
| 01.04.2025 | 10:53:03.933 | 9,270 BZ | 10 | 92,700 | 5.000,000 | 46.096,300 |
| 01.04.2025 | 10:30:10.048 | 9,190 G | - | - | 4.990,000 | 46.003,600 |
| 01.04.2025 | 10:16:46.696 | 9,220 BZ | 4.350 | 40.107,000 | 4.990,000 | 46.003,600 |
| 01.04.2025 | 10:12:39.229 | 9,210 BZ | 220 | 2.026,200 | 640,000 | 5.896,600 |
| 01.04.2025 | 10:12:35.848 | 9,220 BZ | 220 | 2.028,400 | 420,000 | 3.870,400 |
| 01.04.2025 | 09:59:01.557 | 9,210 BZ | 100 | 921,000 | 200,000 | 1.842,000 |
| 01.04.2025 | 09:58:20.707 | 9,210 BZ | 100 | 921,000 | 100,000 | 921,000 |
| 31.03.2025 | 19:30:21.320 | 9,090 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 19:30:21.320 | 9,090 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 19:00:26.041 | 9,060 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 18:30:32.591 | 9,130 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 18:00:36.185 | 9,120 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 17:30:32.479 | 9,070 G | - | - | 1.250,000 | 11.402,900 |
| 31.03.2025 | 17:05:04.978 | 9,090 BZ | 110 | 999,900 | 1.250,000 | 11.402,900 |
| 31.03.2025 | 17:04:54.713 | 9,100 BZ | 110 | 1.001,000 | 1.140,000 | 10.403,000 |
| 31.03.2025 | 17:00:36.771 | 9,050 G | - | - | 1.030,000 | 9.402,000 |
| 31.03.2025 | 16:30:52.610 | 9,040 G | - | - | 1.030,000 | 9.402,000 |
| 31.03.2025 | 16:00:36.890 | 9,060 G | - | - | 1.030,000 | 9.402,000 |
| 31.03.2025 | 15:41:30.715 | 9,000 BZ | 430 | 3.870,000 | 1.030,000 | 9.402,000 |
| 31.03.2025 | 15:30:27.380 | 9,120 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 15:00:25.702 | 9,110 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 14:30:20.061 | 9,090 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 14:00:15.942 | 9,100 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 13:30:27.385 | 9,120 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 13:00:15.128 | 9,160 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 12:30:09.650 | 9,160 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 12:00:05.244 | 9,170 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 11:30:07.926 | 9,170 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 11:00:06.643 | 9,180 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 10:30:08.306 | 9,250 G | - | - | 600,000 | 5.532,000 |
| 31.03.2025 | 10:22:34.977 | 9,220 BZ | 300 | 2.766,000 | 600,000 | 5.532,000 |
| 31.03.2025 | 10:22:27.247 | 9,220 BZ | 300 | 2.766,000 | 300,000 | 2.766,000 |
| 31.03.2025 | 10:00:13.787 | 9,220 G | - | - | - | - |
| 31.03.2025 | 09:30:56.790 | 9,230 G | - | - | - | - |
| 31.03.2025 | 09:00:32.721 | 9,210 G | - | - | - | - |
| 31.03.2025 | 08:30:49.154 | 9,210 G | - | - | - | - |
| 31.03.2025 | 08:00:14.625 | 9,220 G | - | - | - | - |
| 28.03.2025 | 19:30:41.102 | 9,310 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 19:30:41.102 | 9,310 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 19:00:46.198 | 9,300 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 18:30:59.165 | 9,280 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 18:00:56.464 | 9,310 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 17:30:36.623 | 9,310 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 17:00:38.776 | 9,340 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 16:30:39.074 | 9,340 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 16:00:30.871 | 9,350 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 15:30:27.840 | 9,390 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 15:00:30.705 | 9,520 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 14:30:20.620 | 9,550 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 14:00:16.998 | 9,560 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 13:30:21.095 | 9,620 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 13:00:08.302 | 9,630 G | - | - | 200,000 | 1.925,000 |
| 28.03.2025 | 12:38:29.901 | 9,630 BZ | 100 | 963,000 | 200,000 | 1.925,000 |
| 28.03.2025 | 12:37:49.938 | 9,620 BZ | 100 | 962,000 | 100,000 | 962,000 |
| 28.03.2025 | 12:30:12.139 | 9,630 G | - | - | - | - |
| 28.03.2025 | 12:00:09.014 | 9,630 G | - | - | - | - |
| 28.03.2025 | 11:30:14.095 | 9,630 G | - | - | - | - |
| 28.03.2025 | 10:30:13.893 | 9,620 G | - | - | - | - |
| 28.03.2025 | 10:00:21.035 | 9,610 G | - | - | - | - |
| 28.03.2025 | 09:30:34.947 | 9,590 G | - | - | - | - |
| 28.03.2025 | 09:00:30.826 | 9,610 G | - | - | - | - |
| 28.03.2025 | 08:31:01.814 | 9,610 G | - | - | - | - |
| 28.03.2025 | 08:00:13.947 | 9,610 G | - | - | - | - |
| 27.03.2025 | 19:30:43.280 | 9,660 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 19:30:43.280 | 9,660 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 19:00:38.567 | 9,650 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 18:30:58.381 | 9,650 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 18:00:52.989 | 9,640 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 17:30:25.598 | 9,680 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 17:00:29.657 | 9,650 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 16:30:30.873 | 9,700 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 16:00:21.353 | 9,740 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 15:30:20.719 | 9,720 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 15:00:22.276 | 9,710 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 14:30:15.248 | 9,730 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 14:00:12.661 | 9,760 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 13:30:14.259 | 9,750 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 13:00:20.350 | 9,770 G | - | - | 1.000,000 | 9.750,000 |
| 27.03.2025 | 12:30:24.467 | 9,760 G | - | - | 1.000,000 | 9.750,000 |
