Börse Online Globale Dividenden-Stars Index/Call/ALPL
WKN DA0ABY
ISIN DE000DA0ABY2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.04.2025 | 12:34:51.982 | 12,190 BZ | 408 | 4.973,520 | 408,000 | 4.973,520 |
| 08.04.2025 | 08:27:19.787 | 12,040 G | - | - | - | - |
| 07.04.2025 | 16:09:25.569 | 11,710 G | - | - | 500,000 | 5.781,500 |
| 07.04.2025 | 16:09:25.569 | 11,710 G | - | - | 500,000 | 5.781,500 |
| 07.04.2025 | 15:36:56.814 | 11,630 BZ | 75 | 872,250 | 425,000 | 4.909,250 |
| 07.04.2025 | 08:24:07.170 | 11,380 G | - | - | 250,000 | 2.860,000 |
| 07.04.2025 | 08:03:06.697 | 11,440 BZ | 250 | 2.860,000 | 250,000 | 2.860,000 |
| 04.04.2025 | 18:15:44.597 | 12,170 G | - | - | 572,000 | 7.126,070 |
| 04.04.2025 | 18:15:44.597 | 12,170 G | - | - | 572,000 | 7.126,070 |
| 04.04.2025 | 13:18:34.482 | 12,340 G | - | - | 572,000 | 7.126,070 |
| 04.04.2025 | 12:38:27.792 | 12,440 BZ | 35 | 435,400 | 537,000 | 6.690,320 |
| 04.04.2025 | 12:26:44.852 | 12,470 BZ | 251 | 3.129,970 | 502,000 | 6.254,920 |
| 04.04.2025 | 12:26:39.752 | 12,450 BZ | 251 | 3.124,950 | 251,000 | 3.124,950 |
| 04.04.2025 | 08:34:53.052 | 12,640 G | - | - | - | - |
| 03.04.2025 | 16:11:08.626 | 12,840 BZ | 710 | 9.116,400 | 5.550,000 | 72.189,150 |
| 03.04.2025 | 16:07:07.645 | 12,870 BZ | 750 | 9.652,500 | 4.840,000 | 63.072,750 |
| 03.04.2025 | 15:20:43.473 | 13,000 BZ | 2.000 | 26.000,000 | 4.090,000 | 53.420,250 |
| 03.04.2025 | 14:08:15.913 | 13,020 G | - | - | 2.090,000 | 27.420,250 |
| 03.04.2025 | 12:12:43.967 | 13,010 BZ | 460 | 5.984,600 | 1.630,000 | 21.426,450 |
| 03.04.2025 | 11:43:30.874 | 13,120 BZ | 500 | 6.560,000 | 1.170,000 | 15.441,850 |
| 03.04.2025 | 08:27:49.501 | 13,260 G | - | - | 670,000 | 8.881,850 |
| 03.04.2025 | 08:08:10.287 | 13,240 BZ | 500 | 6.620,000 | 670,000 | 8.881,850 |
| 03.04.2025 | 08:00:35.307 | 13,310 BZ | 85 | 1.131,350 | 170,000 | 2.261,850 |
| 03.04.2025 | 08:00:03.649 | 13,300 BZ | 85 | 1.130,500 | 85,000 | 1.130,500 |
| 02.04.2025 | 14:04:27.841 | 13,590 G | - | - | - | - |
| 02.04.2025 | 14:04:27.841 | 13,590 G | - | - | - | - |
| 02.04.2025 | 08:38:20.724 | 13,670 G | - | - | - | - |
| 01.04.2025 | 17:58:28.133 | 13,670 G | - | - | 80,000 | 1.094,000 |
| 01.04.2025 | 17:58:28.133 | 13,670 G | - | - | 80,000 | 1.094,000 |
| 01.04.2025 | 12:30:33.862 | 13,590 G | - | - | 80,000 | 1.094,000 |
| 01.04.2025 | 12:10:46.910 | 13,680 BZ | 40 | 547,200 | 80,000 | 1.094,000 |
| 01.04.2025 | 12:08:12.060 | 13,670 BZ | 40 | 546,800 | 40,000 | 546,800 |
| 31.03.2025 | 13:53:48.666 | 13,380 G | - | - | 300,000 | 4.045,500 |
| 31.03.2025 | 13:53:48.666 | 13,380 G | - | - | 300,000 | 4.045,500 |
| 31.03.2025 | 08:27:21.002 | 13,400 G | - | - | 300,000 | 4.045,500 |
| 31.03.2025 | 08:00:15.835 | 13,490 BZ | 150 | 2.023,500 | 300,000 | 4.045,500 |
| 31.03.2025 | 08:00:01.969 | 13,480 BZ | 150 | 2.022,000 | 150,000 | 2.022,000 |
| 28.03.2025 | 13:59:09.244 | 13,710 G | - | - | 200,000 | 2.748,000 |
| 28.03.2025 | 13:59:09.244 | 13,710 G | - | - | 200,000 | 2.748,000 |
| 28.03.2025 | 10:35:09.737 | 13,740 BZ | 100 | 1.374,000 | 200,000 | 2.748,000 |
| 28.03.2025 | 10:35:04.239 | 13,740 BZ | 100 | 1.374,000 | 100,000 | 1.374,000 |
| 28.03.2025 | 08:37:16.100 | 13,700 G | - | - | - | - |
| 27.03.2025 | 13:59:52.380 | 13,810 G | - | - | - | - |
| 27.03.2025 | 13:59:52.380 | 13,810 G | - | - | - | - |
| 27.03.2025 | 08:30:27.510 | 13,830 G | - | - | - | - |
| 26.03.2025 | 14:28:20.222 | 13,800 G | - | - | - | - |
| 26.03.2025 | 14:28:20.222 | 13,800 G | - | - | - | - |
| 26.03.2025 | 14:28:20.222 | 13,800 G | - | - | - | - |
| 26.03.2025 | 14:28:20.222 | 13,800 G | - | - | - | - |
| 26.03.2025 | 08:40:27.881 | 13,770 G | - | - | - | - |
| 26.03.2025 | 08:40:27.881 | 13,770 G | - | - | - | - |
| 25.03.2025 | 14:05:23.999 | 13,780 G | - | - | 900,000 | 12.445,000 |
| 25.03.2025 | 14:05:23.999 | 13,780 G | - | - | 900,000 | 12.445,000 |
| 25.03.2025 | 09:33:49.653 | 13,830 BZ | 250 | 3.457,500 | 900,000 | 12.445,000 |
| 25.03.2025 | 09:33:44.929 | 13,830 BZ | 250 | 3.457,500 | 650,000 | 8.987,500 |
| 25.03.2025 | 08:39:21.829 | 13,800 G | - | - | 400,000 | 5.530,000 |
| 25.03.2025 | 08:00:13.259 | 13,830 BZ | 200 | 2.766,000 | 400,000 | 5.530,000 |
| 25.03.2025 | 08:00:02.109 | 13,820 BZ | 200 | 2.764,000 | 200,000 | 2.764,000 |
| 24.03.2025 | 13:54:35.748 | 13,600 G | - | - | 498,000 | 6.785,250 |
| 24.03.2025 | 13:54:35.748 | 13,600 G | - | - | 498,000 | 6.785,250 |
| 24.03.2025 | 11:29:42.780 | 13,620 BZ | 249 | 3.391,380 | 498,000 | 6.785,250 |
| 24.03.2025 | 11:29:35.602 | 13,630 BZ | 249 | 3.393,870 | 249,000 | 3.393,870 |
| 24.03.2025 | 08:29:28.333 | 13,580 G | - | - | - | - |
| 21.03.2025 | 14:14:30.266 | 13,520 G | - | - | - | - |
| 21.03.2025 | 14:14:30.266 | 13,520 G | - | - | - | - |
| 21.03.2025 | 08:39:03.756 | 13,560 G | - | - | - | - |
| 20.03.2025 | 08:38:55.585 | 13,580 G | - | - | - | - |
| 20.03.2025 | 08:38:55.585 | 13,580 G | - | - | - | - |
| 19.03.2025 | 16:13:40.313 | 13,510 BZ | 76 | 1.026,760 | 3.752,000 | 50.400,760 |
| 19.03.2025 | 16:13:40.313 | 13,510 BZ | 76 | 1.026,760 | 3.752,000 | 50.400,760 |
| 19.03.2025 | 16:13:36.231 | 13,500 BZ | 76 | 1.026,000 | 3.676,000 | 49.374,000 |
| 19.03.2025 | 14:52:12.408 | 13,450 G | - | - | 3.600,000 | 48.348,000 |
| 19.03.2025 | 10:30:52.487 | 13,430 BZ | 3.600 | 48.348,000 | 3.600,000 | 48.348,000 |
| 19.03.2025 | 08:39:17.663 | 13,430 G | - | - | - | - |
| 18.03.2025 | 14:28:34.128 | 13,460 G | - | - | - | - |
| 18.03.2025 | 14:28:34.128 | 13,460 G | - | - | - | - |
| 18.03.2025 | 08:39:38.255 | 13,460 G | - | - | - | - |
| 17.03.2025 | 14:29:27.061 | 13,320 G | - | - | 861,000 | 11.511,240 |
| 17.03.2025 | 14:29:27.061 | 13,320 G | - | - | 861,000 | 11.511,240 |
| 17.03.2025 | 13:13:54.351 | 13,350 BZ | 100 | 1.335,000 | 861,000 | 11.511,240 |
| 17.03.2025 | 13:13:48.444 | 13,360 BZ | 100 | 1.336,000 | 761,000 | 10.176,240 |
| 17.03.2025 | 13:00:22.023 | 13,360 BZ | 76 | 1.015,360 | 661,000 | 8.840,240 |
| 17.03.2025 | 12:59:55.031 | 13,350 BZ | 76 | 1.014,600 | 585,000 | 7.824,880 |
| 17.03.2025 | 12:07:45.873 | 13,370 BZ | 7 | 93,590 | 509,000 | 6.810,280 |
| 17.03.2025 | 12:05:25.861 | 13,370 BZ | 7 | 93,590 | 502,000 | 6.716,690 |
| 17.03.2025 | 08:38:56.975 | 13,310 G | - | - | 495,000 | 6.623,100 |
| 17.03.2025 | 08:00:09.732 | 13,380 BZ | 495 | 6.623,100 | 495,000 | 6.623,100 |
| 14.03.2025 | 16:32:43.894 | 13,370 BZ | 50 | 668,500 | 718,000 | 9.511,100 |
| 14.03.2025 | 16:32:43.894 | 13,370 BZ | 50 | 668,500 | 718,000 | 9.511,100 |
| 14.03.2025 | 16:32:32.842 | 13,370 BZ | 50 | 668,500 | 668,000 | 8.842,600 |
| 14.03.2025 | 15:28:48.922 | 13,240 BZ | 500 | 6.620,000 | 618,000 | 8.174,100 |
| 14.03.2025 | 14:20:51.922 | 13,160 G | - | - | 118,000 | 1.554,100 |
| 14.03.2025 | 14:12:49.430 | 13,160 BZ | 50 | 658,000 | 118,000 | 1.554,100 |
| 14.03.2025 | 14:07:52.337 | 13,170 BZ | 50 | 658,500 | 68,000 | 896,100 |
| 14.03.2025 | 08:39:43.165 | 13,180 G | - | - | 18,000 | 237,600 |
| 14.03.2025 | 08:01:12.149 | 13,200 BZ | 9 | 118,800 | 18,000 | 237,600 |
| 13.03.2025 | 13:36:50.108 | 13,230 G | - | - | - | - |
| 13.03.2025 | 13:36:50.108 | 13,230 G | - | - | - | - |
| 13.03.2025 | 08:38:56.438 | 13,160 G | - | - | - | - |
| 12.03.2025 | 18:45:19.692 | 13,230 G | - | - | 1.036,000 | 13.690,320 |
