DER AKTIONÄR Künstliche Intelligenz Index/Call/ALPL
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16:02:58.225 | 9,980 BZ | 250 | 2.495,000 | 350,000 | 3.490,000 |
| 26.07.2024 | 16:02:58.225 | 9,980 BZ | 250 | 2.495,000 | 350,000 | 3.490,000 |
| 26.07.2024 | 15:54:30.749 | 9,950 BZ | 100 | 995,000 | 100,000 | 995,000 |
| 26.07.2024 | 15:31:15.989 | 9,960 G | - | - | - | - |
| 26.07.2024 | 10:21:28.975 | 9,990 G | - | - | - | - |
| 25.07.2024 | 15:37:54.563 | 9,900 G | - | - | 70,000 | 689,500 |
| 25.07.2024 | 15:37:54.563 | 9,900 G | - | - | 70,000 | 689,500 |
| 25.07.2024 | 14:39:32.871 | 9,850 BZ | 70 | 689,500 | 70,000 | 689,500 |
| 25.07.2024 | 10:12:39.816 | 9,800 G | - | - | - | - |
| 24.07.2024 | 17:16:24.713 | 10,000 BZ | 1.000 | 10.000,000 | 1.000,000 | 10.000,000 |
| 24.07.2024 | 17:16:24.713 | 10,000 BZ | 1.000 | 10.000,000 | 1.000,000 | 10.000,000 |
| 24.07.2024 | 16:15:38.730 | 10,050 G | - | - | - | - |
| 24.07.2024 | 10:17:36.326 | 10,260 G | - | - | - | - |
| 23.07.2024 | 16:17:08.338 | 10,370 BZ | 500 | 5.185,000 | 1.510,000 | 15.537,800 |
| 23.07.2024 | 16:17:08.338 | 10,370 BZ | 500 | 5.185,000 | 1.510,000 | 15.537,800 |
| 23.07.2024 | 14:45:29.279 | 10,240 G | - | - | 1.010,000 | 10.352,800 |
| 23.07.2024 | 12:09:08.150 | 10,280 BZ | 10 | 102,800 | 1.010,000 | 10.352,800 |
| 23.07.2024 | 09:31:01.209 | 10,250 BZ | 1.000 | 10.250,000 | 1.000,000 | 10.250,000 |
| 22.07.2024 | 17:09:30.242 | 10,180 BZ | 136 | 1.384,480 | 536,000 | 5.400,480 |
| 22.07.2024 | 17:09:30.242 | 10,180 BZ | 136 | 1.384,480 | 536,000 | 5.400,480 |
| 22.07.2024 | 15:24:45.186 | 10,170 G | - | - | 400,000 | 4.016,000 |
| 22.07.2024 | 10:18:14.664 | 10,070 G | - | - | 400,000 | 4.016,000 |
| 22.07.2024 | 09:27:42.619 | 10,040 BZ | 400 | 4.016,000 | 400,000 | 4.016,000 |
| 19.07.2024 | 15:57:09.459 | 10,090 G | - | - | 1.030,000 | 10.300,000 |
| 19.07.2024 | 15:57:09.459 | 10,090 G | - | - | 1.030,000 | 10.300,000 |
| 19.07.2024 | 10:04:50.821 | 9,980 G | - | - | 1.030,000 | 10.300,000 |
| 19.07.2024 | 08:51:49.521 | 10,000 BZ | 1.030 | 10.300,000 | 1.030,000 | 10.300,000 |
| 18.07.2024 | 16:32:52.369 | 10,140 G | - | - | 165,000 | 1.681,600 |
| 18.07.2024 | 16:32:52.369 | 10,140 G | - | - | 165,000 | 1.681,600 |
| 18.07.2024 | 10:17:49.186 | 10,190 G | - | - | 165,000 | 1.681,600 |
| 17.07.2024 | 16:37:04.478 | 10,170 BZ | 155 | 1.576,350 | 255,000 | 2.604,350 |
| 17.07.2024 | 16:37:04.478 | 10,170 BZ | 155 | 1.576,350 | 255,000 | 2.604,350 |
| 17.07.2024 | 15:15:59.066 | 10,200 G | - | - | 100,000 | 1.028,000 |
| 17.07.2024 | 11:04:57.912 | 10,280 BZ | 100 | 1.028,000 | 100,000 | 1.028,000 |
| 17.07.2024 | 10:16:36.299 | 10,250 G | - | - | - | - |
| 16.07.2024 | 16:26:59.302 | 10,330 G | - | - | 610,000 | 6.302,800 |
| 16.07.2024 | 16:26:59.302 | 10,330 G | - | - | 610,000 | 6.302,800 |
| 16.07.2024 | 14:44:58.096 | 10,370 BZ | 150 | 1.555,500 | 610,000 | 6.302,800 |
| 16.07.2024 | 14:44:46.039 | 10,360 BZ | 150 | 1.554,000 | 460,000 | 4.747,300 |
| 16.07.2024 | 14:23:58.677 | 10,330 BZ | 10 | 103,300 | 310,000 | 3.193,300 |
| 16.07.2024 | 10:59:28.286 | 10,300 BZ | 300 | 3.090,000 | 300,000 | 3.090,000 |
| 16.07.2024 | 10:22:36.579 | 10,300 G | - | - | - | - |
| 15.07.2024 | 16:21:02.543 | 10,300 G | - | - | 500,000 | 5.125,000 |
| 15.07.2024 | 16:21:02.543 | 10,300 G | - | - | 500,000 | 5.125,000 |
| 15.07.2024 | 13:08:35.758 | 10,250 BZ | 500 | 5.125,000 | 500,000 | 5.125,000 |
| 15.07.2024 | 10:19:29.006 | 10,260 G | - | - | - | - |
| 12.07.2024 | 18:53:34.442 | 10,210 BZ | 200 | 2.042,000 | 200,000 | 2.042,000 |
| 12.07.2024 | 18:53:34.442 | 10,210 BZ | 200 | 2.042,000 | 200,000 | 2.042,000 |
| 12.07.2024 | 16:18:19.319 | 10,200 G | - | - | - | - |
| 12.07.2024 | 10:15:15.225 | 10,110 G | - | - | - | - |
| 11.07.2024 | 17:54:28.655 | 10,140 BZ | 200 | 2.028,000 | 3.100,000 | 31.726,000 |
| 11.07.2024 | 17:54:28.655 | 10,140 BZ | 200 | 2.028,000 | 3.100,000 | 31.726,000 |
| 11.07.2024 | 16:41:31.629 | 10,200 G | - | - | 2.900,000 | 29.698,000 |
| 11.07.2024 | 15:43:07.917 | 10,260 BZ | 1.800 | 18.468,000 | 2.900,000 | 29.698,000 |
| 11.07.2024 | 14:37:13.569 | 10,230 BZ | 300 | 3.069,000 | 1.100,000 | 11.230,000 |
| 11.07.2024 | 14:33:53.959 | 10,220 BZ | 300 | 3.066,000 | 800,000 | 8.161,000 |
| 11.07.2024 | 12:29:19.453 | 10,190 BZ | 500 | 5.095,000 | 500,000 | 5.095,000 |
| 11.07.2024 | 10:24:05.609 | 10,190 G | - | - | - | - |
| 10.07.2024 | 16:29:53.923 | 10,150 G | - | - | 1.000,000 | 10.180,000 |
| 10.07.2024 | 16:29:53.923 | 10,150 G | - | - | 1.000,000 | 10.180,000 |
| 10.07.2024 | 15:56:06.343 | 10,180 BZ | 1.000 | 10.180,000 | 1.000,000 | 10.180,000 |
| 10.07.2024 | 10:22:21.742 | 10,190 G | - | - | - | - |
| 09.07.2024 | 16:21:17.487 | 10,190 G | - | - | 1.620,000 | 16.663,700 |
| 09.07.2024 | 16:21:17.487 | 10,190 G | - | - | 1.620,000 | 16.663,700 |
| 09.07.2024 | 12:23:38.130 | 10,280 BZ | 180 | 1.850,400 | 1.620,000 | 16.663,700 |
| 09.07.2024 | 12:16:21.869 | 10,320 BZ | 15 | 154,800 | 1.440,000 | 14.813,300 |
| 09.07.2024 | 12:04:50.165 | 10,280 BZ | 1.000 | 10.280,000 | 1.425,000 | 14.658,500 |
| 09.07.2024 | 11:35:32.777 | 10,290 BZ | 250 | 2.572,500 | 425,000 | 4.378,500 |
| 09.07.2024 | 10:21:27.151 | 10,280 G | - | - | 175,000 | 1.806,000 |
| 09.07.2024 | 10:01:28.797 | 10,320 BZ | 175 | 1.806,000 | 175,000 | 1.806,000 |
| 08.07.2024 | 17:28:10.691 | 10,230 BZ | 101 | 1.033,230 | 1.261,000 | 12.878,830 |
| 08.07.2024 | 17:28:10.691 | 10,230 BZ | 101 | 1.033,230 | 1.261,000 | 12.878,830 |
| 08.07.2024 | 16:42:52.098 | 10,190 BZ | 150 | 1.528,500 | 1.160,000 | 11.845,600 |
| 08.07.2024 | 15:57:34.973 | 10,200 G | - | - | 1.010,000 | 10.317,100 |
| 08.07.2024 | 14:29:11.435 | 10,260 BZ | 10 | 102,600 | 1.010,000 | 10.317,100 |
| 08.07.2024 | 12:35:55.787 | 10,220 BZ | 300 | 3.066,000 | 1.000,000 | 10.214,500 |
| 08.07.2024 | 12:12:10.199 | 10,220 BZ | 150 | 1.533,000 | 700,000 | 7.148,500 |
| 08.07.2024 | 10:14:57.832 | 10,200 G | - | - | 550,000 | 5.615,500 |
| 08.07.2024 | 09:48:08.448 | 10,210 BZ | 250 | 2.552,500 | 550,000 | 5.615,500 |
| 08.07.2024 | 09:40:20.712 | 10,210 BZ | 300 | 3.063,000 | 300,000 | 3.063,000 |
| 05.07.2024 | 15:14:48.059 | 10,110 G | - | - | - | - |
| 05.07.2024 | 15:14:48.059 | 10,110 G | - | - | - | - |
| 05.07.2024 | 10:05:15.714 | 10,130 G | - | - | - | - |
| 04.07.2024 | 15:37:52.385 | 10,150 G | - | - | 100,000 | 1.016,000 |
| 04.07.2024 | 15:37:52.385 | 10,150 G | - | - | 100,000 | 1.016,000 |
| 04.07.2024 | 11:22:13.107 | 10,160 BZ | 100 | 1.016,000 | 100,000 | 1.016,000 |
| 04.07.2024 | 10:13:46.500 | 10,160 G | - | - | - | - |
| 03.07.2024 | 15:56:33.783 | 10,120 G | - | - | 110,000 | 1.116,500 |
| 03.07.2024 | 15:56:33.783 | 10,120 G | - | - | 110,000 | 1.116,500 |
| 03.07.2024 | 12:56:32.372 | 10,150 BZ | 100 | 1.015,000 | 110,000 | 1.116,500 |
| 03.07.2024 | 10:36:51.563 | 10,150 G | - | - | 10,000 | 101,500 |
| 03.07.2024 | 09:46:00.811 | 10,150 BZ | 10 | 101,500 | 10,000 | 101,500 |
| 02.07.2024 | 15:49:24.069 | 10,140 BZ | 133 | 1.348,620 | 223,000 | 2.255,120 |
| 02.07.2024 | 15:49:24.069 | 10,140 BZ | 133 | 1.348,620 | 223,000 | 2.255,120 |
| 02.07.2024 | 15:03:46.608 | 10,090 BZ | 10 | 100,900 | 90,000 | 906,500 |
| 02.07.2024 | 14:27:59.607 | 10,060 G | - | - | 80,000 | 805,600 |
| 02.07.2024 | 08:00:04.015 | 10,070 BZ | 80 | 805,600 | 80,000 | 805,600 |
| 01.07.2024 | 16:52:19.876 | 10,030 BZ | 300 | 3.009,000 | 10.700,000 | 108.458,000 |
| 01.07.2024 | 16:52:19.876 | 10,030 BZ | 300 | 3.009,000 | 10.700,000 | 108.458,000 |
| 01.07.2024 | 16:26:41.304 | 10,040 G | - | - | 10.400,000 | 105.449,000 |
