DER AKTIONÄR Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18:43:35.970 | 10,170 BZ | 100 | 1.017,000 | 1.114,000 | 11.379,860 |
| 17.05.2024 | 18:43:35.970 | 10,170 BZ | 100 | 1.017,000 | 1.114,000 | 11.379,860 |
| 17.05.2024 | 17:07:18.304 | 10,140 G | - | - | 1.014,000 | 10.362,860 |
| 17.05.2024 | 11:13:59.951 | 10,240 BZ | 4 | 40,960 | 1.014,000 | 10.362,860 |
| 17.05.2024 | 10:27:59.561 | 10,190 G | - | - | 1.010,000 | 10.321,900 |
| 17.05.2024 | 10:03:59.166 | 10,190 BZ | 10 | 101,900 | 1.010,000 | 10.321,900 |
| 17.05.2024 | 09:34:28.867 | 10,220 BZ | 1.000 | 10.220,000 | 1.000,000 | 10.220,000 |
| 16.05.2024 | 16:31:01.707 | 10,190 G | - | - | 350,000 | 3.569,900 |
| 16.05.2024 | 16:31:01.707 | 10,190 G | - | - | 350,000 | 3.569,900 |
| 16.05.2024 | 15:52:14.843 | 10,190 BZ | 10 | 101,900 | 350,000 | 3.569,900 |
| 16.05.2024 | 15:28:32.808 | 10,200 BZ | 300 | 3.060,000 | 340,000 | 3.468,000 |
| 16.05.2024 | 10:28:17.177 | 10,200 BZ | 40 | 408,000 | 40,000 | 408,000 |
| 16.05.2024 | 10:18:14.724 | 10,200 G | - | - | - | - |
| 15.05.2024 | 16:48:10.897 | 10,100 G | - | - | 1.100,000 | 11.066,000 |
| 15.05.2024 | 16:48:10.897 | 10,100 G | - | - | 1.100,000 | 11.066,000 |
| 15.05.2024 | 14:17:18.772 | 10,060 BZ | 100 | 1.006,000 | 1.100,000 | 11.066,000 |
| 15.05.2024 | 12:34:31.233 | 10,060 BZ | 1.000 | 10.060,000 | 1.000,000 | 10.060,000 |
| 15.05.2024 | 10:23:36.440 | 10,060 G | - | - | - | - |
| 14.05.2024 | 16:18:49.142 | 10,110 G | - | - | 170,000 | 1.707,500 |
| 14.05.2024 | 16:18:49.142 | 10,110 G | - | - | 170,000 | 1.707,500 |
| 14.05.2024 | 14:39:25.561 | 10,030 BZ | 100 | 1.003,000 | 170,000 | 1.707,500 |
| 14.05.2024 | 13:09:46.019 | 10,050 BZ | 50 | 502,500 | 70,000 | 704,500 |
| 14.05.2024 | 12:29:28.760 | 10,100 BZ | 20 | 202,000 | 20,000 | 202,000 |
| 14.05.2024 | 10:18:08.645 | 10,080 G | - | - | - | - |
| 13.05.2024 | 18:15:20.605 | 10,080 BZ | 50 | 504,000 | 280,000 | 2.799,400 |
| 13.05.2024 | 18:15:20.605 | 10,080 BZ | 50 | 504,000 | 280,000 | 2.799,400 |
| 13.05.2024 | 16:24:12.058 | 10,050 G | - | - | 230,000 | 2.295,400 |
| 13.05.2024 | 10:21:21.789 | 9,980 G | - | - | 230,000 | 2.295,400 |
| 13.05.2024 | 10:11:06.162 | 9,980 BZ | 200 | 1.996,000 | 230,000 | 2.295,400 |
| 13.05.2024 | 08:23:41.113 | 9,980 BZ | 30 | 299,400 | 30,000 | 299,400 |
| 10.05.2024 | 17:38:23.336 | 10,000 BZ | 1.130 | 11.300,000 | 12.723,000 | 128.110,940 |
| 10.05.2024 | 17:38:23.336 | 10,000 BZ | 1.130 | 11.300,000 | 12.723,000 | 128.110,940 |
| 10.05.2024 | 16:21:09.513 | 10,000 BZ | 300 | 3.000,000 | 11.593,000 | 116.810,940 |
| 10.05.2024 | 16:19:38.318 | 10,020 G | - | - | 11.293,000 | 113.810,940 |
| 10.05.2024 | 13:14:33.783 | 10,080 BZ | 43 | 433,440 | 11.293,000 | 113.810,940 |
| 10.05.2024 | 11:47:16.554 | 10,090 BZ | 3.000 | 30.270,000 | 11.250,000 | 113.377,500 |
| 10.05.2024 | 11:45:54.510 | 10,080 BZ | 3.000 | 30.240,000 | 8.250,000 | 83.107,500 |
| 10.05.2024 | 10:16:51.594 | 10,070 G | - | - | 5.250,000 | 52.867,500 |
| 10.05.2024 | 09:52:42.551 | 10,070 BZ | 300 | 3.021,000 | 5.250,000 | 52.867,500 |
| 10.05.2024 | 09:34:06.640 | 10,070 BZ | 1.650 | 16.615,500 | 4.950,000 | 49.846,500 |
| 10.05.2024 | 09:30:53.817 | 10,070 BZ | 3.300 | 33.231,000 | 3.300,000 | 33.231,000 |
| 09.05.2024 | 15:47:19.314 | 10,100 G | - | - | 100,000 | 1.010,000 |
| 09.05.2024 | 15:47:19.314 | 10,100 G | - | - | 100,000 | 1.010,000 |
| 09.05.2024 | 15:46:22.285 | 10,100 BZ | 100 | 1.010,000 | 100,000 | 1.010,000 |
| 09.05.2024 | 10:21:06.767 | 10,300 G | - | - | - | - |
| 08.05.2024 | 16:26:28.840 | 10,290 G | - | - | 1.580,000 | 16.374,300 |
| 08.05.2024 | 16:26:28.840 | 10,290 G | - | - | 1.580,000 | 16.374,300 |
| 08.05.2024 | 14:41:41.799 | 10,330 BZ | 1.150 | 11.879,500 | 1.580,000 | 16.374,300 |
| 08.05.2024 | 14:12:54.882 | 10,360 BZ | 30 | 310,800 | 430,000 | 4.494,800 |
| 08.05.2024 | 10:20:44.626 | 10,390 G | - | - | 400,000 | 4.184,000 |
| 08.05.2024 | 09:19:31.744 | 10,460 BZ | 400 | 4.184,000 | 400,000 | 4.184,000 |
| 07.05.2024 | 19:40:38.354 | 10,550 BZ | 47 | 495,850 | 4.697,000 | 49.547,850 |
| 07.05.2024 | 19:40:38.354 | 10,550 BZ | 47 | 495,850 | 4.697,000 | 49.547,850 |
| 07.05.2024 | 16:45:04.761 | 10,520 G | - | - | 4.650,000 | 49.052,000 |
| 07.05.2024 | 14:52:33.632 | 10,510 BZ | 300 | 3.153,000 | 4.650,000 | 49.052,000 |
| 07.05.2024 | 11:53:11.189 | 10,550 BZ | 2.000 | 21.100,000 | 4.350,000 | 45.899,000 |
| 07.05.2024 | 11:51:38.651 | 10,550 BZ | 2.000 | 21.100,000 | 2.350,000 | 24.799,000 |
| 07.05.2024 | 10:22:31.446 | 10,550 G | - | - | 350,000 | 3.699,000 |
| 07.05.2024 | 10:07:11.782 | 10,580 BZ | 150 | 1.587,000 | 350,000 | 3.699,000 |
| 07.05.2024 | 10:03:00.754 | 10,580 BZ | 100 | 1.058,000 | 200,000 | 2.112,000 |
| 07.05.2024 | 09:48:15.114 | 10,540 BZ | 100 | 1.054,000 | 100,000 | 1.054,000 |
| 06.05.2024 | 15:37:05.312 | 10,520 G | - | - | 510,000 | 5.325,100 |
| 06.05.2024 | 15:37:05.312 | 10,520 G | - | - | 510,000 | 5.325,100 |
| 06.05.2024 | 11:30:06.473 | 10,510 BZ | 10 | 105,100 | 510,000 | 5.325,100 |
| 06.05.2024 | 10:11:29.175 | 10,450 G | - | - | 500,000 | 5.220,000 |
| 06.05.2024 | 09:25:30.015 | 10,440 BZ | 500 | 5.220,000 | 500,000 | 5.220,000 |
| 03.05.2024 | 17:37:18.802 | 10,470 BZ | 100 | 1.047,000 | 1.600,000 | 16.647,000 |
| 03.05.2024 | 17:37:18.802 | 10,470 BZ | 100 | 1.047,000 | 1.600,000 | 16.647,000 |
| 03.05.2024 | 17:08:08.206 | 10,400 BZ | 1.500 | 15.600,000 | 1.500,000 | 15.600,000 |
| 03.05.2024 | 16:54:06.721 | 10,410 G | - | - | - | - |
| 03.05.2024 | 10:20:50.340 | 10,410 G | - | - | - | - |
| 02.05.2024 | 17:24:12.232 | 10,300 BZ | 1.500 | 15.450,000 | 3.435,000 | 35.671,750 |
| 02.05.2024 | 17:24:12.232 | 10,300 BZ | 1.500 | 15.450,000 | 3.435,000 | 35.671,750 |
| 02.05.2024 | 17:24:12.232 | 10,300 BZ | 1.500 | 15.450,000 | 3.435,000 | 35.671,750 |
| 02.05.2024 | 17:24:12.232 | 10,300 BZ | 1.500 | 15.450,000 | 3.435,000 | 35.671,750 |
| 02.05.2024 | 15:50:17.816 | 10,250 G | - | - | 1.935,000 | 20.221,750 |
| 02.05.2024 | 15:50:17.816 | 10,250 G | - | - | 1.935,000 | 20.221,750 |
| 02.05.2024 | 10:50:23.268 | 10,460 BZ | 100 | 1.046,000 | 1.935,000 | 20.221,750 |
| 02.05.2024 | 10:50:23.268 | 10,460 BZ | 100 | 1.046,000 | 1.935,000 | 20.221,750 |
| 02.05.2024 | 10:07:42.227 | 10,430 G | - | - | 1.835,000 | 19.175,750 |
| 02.05.2024 | 10:07:42.227 | 10,430 G | - | - | 1.835,000 | 19.175,750 |
| 02.05.2024 | 09:45:41.105 | 10,450 BZ | 1.435 | 14.995,750 | 1.835,000 | 19.175,750 |
| 02.05.2024 | 09:45:41.105 | 10,450 BZ | 1.435 | 14.995,750 | 1.835,000 | 19.175,750 |
| 02.05.2024 | 08:06:05.529 | 10,450 BZ | 400 | 4.180,000 | 400,000 | 4.180,000 |
| 02.05.2024 | 08:06:05.529 | 10,450 BZ | 400 | 4.180,000 | 400,000 | 4.180,000 |
| 30.04.2024 | 15:24:50.368 | 10,530 G | - | - | 160,000 | 1.684,800 |
| 30.04.2024 | 15:24:50.368 | 10,530 G | - | - | 160,000 | 1.684,800 |
| 30.04.2024 | 12:30:48.678 | 10,530 BZ | 160 | 1.684,800 | 160,000 | 1.684,800 |
| 30.04.2024 | 10:16:28.370 | 10,560 G | - | - | - | - |
| 29.04.2024 | 15:17:46.862 | 10,620 G | - | - | 420,000 | 4.468,400 |
| 29.04.2024 | 15:17:46.862 | 10,620 G | - | - | 420,000 | 4.468,400 |
| 29.04.2024 | 14:38:18.435 | 10,640 BZ | 250 | 2.660,000 | 420,000 | 4.468,400 |
| 29.04.2024 | 12:40:39.692 | 10,620 BZ | 70 | 743,400 | 170,000 | 1.808,400 |
| 29.04.2024 | 10:07:48.894 | 10,590 G | - | - | 100,000 | 1.065,000 |
| 29.04.2024 | 08:00:06.415 | 10,650 BZ | 100 | 1.065,000 | 100,000 | 1.065,000 |
| 26.04.2024 | 17:54:47.268 | 10,650 BZ | 100 | 1.065,000 | 1.980,000 | 21.011,800 |
| 26.04.2024 | 17:54:47.268 | 10,650 BZ | 100 | 1.065,000 | 1.980,000 | 21.011,800 |
| 26.04.2024 | 15:32:30.170 | 10,470 G | - | - | 1.880,000 | 19.946,800 |
| 26.04.2024 | 13:12:15.081 | 10,610 BZ | 1.025 | 10.875,250 | 1.880,000 | 19.946,800 |
| 26.04.2024 | 10:07:07.201 | 10,600 G | - | - | 855,000 | 9.071,550 |
