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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 18:45:19.692 | 13,230 G | - | - | 1.036,000 | 13.690,320 |
| 12.03.2025 | 16:09:01.531 | 13,130 BZ | 80 | 1.050,400 | 1.036,000 | 13.690,320 |
| 12.03.2025 | 16:08:22.537 | 13,130 BZ | 80 | 1.050,400 | 956,000 | 12.639,920 |
| 12.03.2025 | 15:37:39.235 | 13,200 BZ | 500 | 6.600,000 | 876,000 | 11.589,520 |
| 12.03.2025 | 13:13:09.579 | 13,220 G | - | - | 376,000 | 4.989,520 |
| 12.03.2025 | 09:28:59.569 | 13,270 BZ | 376 | 4.989,520 | 376,000 | 4.989,520 |
| 11.03.2025 | 14:32:13.227 | 13,370 BZ | 500 | 6.685,000 | 700,000 | 9.364,000 |
| 11.03.2025 | 13:41:40.029 | 13,330 G | - | - | 200,000 | 2.679,000 |
| 11.03.2025 | 09:55:00.488 | 13,390 BZ | 100 | 1.339,000 | 200,000 | 2.679,000 |
| 11.03.2025 | 09:54:32.434 | 13,400 BZ | 100 | 1.340,000 | 100,000 | 1.340,000 |
| 11.03.2025 | 08:31:14.113 | 13,380 G | - | - | - | - |
| 10.03.2025 | 14:48:17.581 | 13,480 G | - | - | 74,000 | 1.004,920 |
| 10.03.2025 | 08:44:28.993 | 13,510 G | - | - | 74,000 | 1.004,920 |
| 10.03.2025 | 08:00:14.670 | 13,580 BZ | 74 | 1.004,920 | 74,000 | 1.004,920 |
| 07.03.2025 | 14:45:03.219 | 13,440 G | - | - | 500,000 | 6.750,000 |
| 07.03.2025 | 14:45:03.219 | 13,440 G | - | - | 500,000 | 6.750,000 |
| 07.03.2025 | 14:13:20.954 | 13,500 BZ | 500 | 6.750,000 | 500,000 | 6.750,000 |
| 07.03.2025 | 08:41:05.105 | 13,490 G | - | - | - | - |
| 06.03.2025 | 17:55:59.227 | 13,550 BZ | 1.000 | 13.550,000 | 2.451,000 | 33.221,690 |
| 06.03.2025 | 17:55:59.227 | 13,550 BZ | 1.000 | 13.550,000 | 2.451,000 | 33.221,690 |
| 06.03.2025 | 16:21:09.418 | 13,570 BZ | 59 | 800,630 | 1.451,000 | 19.671,690 |
| 06.03.2025 | 14:34:53.792 | 13,480 G | - | - | 1.392,000 | 18.871,060 |
| 06.03.2025 | 11:15:53.525 | 13,560 BZ | 10 | 135,600 | 1.392,000 | 18.871,060 |
| 06.03.2025 | 10:37:56.935 | 13,580 BZ | 500 | 6.790,000 | 1.382,000 | 18.735,460 |
| 06.03.2025 | 09:43:20.108 | 13,530 BZ | 141 | 1.907,730 | 882,000 | 11.945,460 |
| 06.03.2025 | 09:43:14.792 | 13,530 BZ | 141 | 1.907,730 | 741,000 | 10.037,730 |
| 06.03.2025 | 09:07:04.155 | 13,550 BZ | 600 | 8.130,000 | 600,000 | 8.130,000 |
| 06.03.2025 | 08:38:11.273 | 13,570 G | - | - | - | - |
| 05.03.2025 | 14:47:15.513 | 13,590 G | - | - | 214,000 | 2.934,290 |
| 05.03.2025 | 14:47:15.513 | 13,590 G | - | - | 214,000 | 2.934,290 |
| 05.03.2025 | 12:09:00.311 | 13,730 BZ | 7 | 96,110 | 214,000 | 2.934,290 |
| 05.03.2025 | 12:08:54.301 | 13,740 BZ | 7 | 96,180 | 207,000 | 2.838,180 |
| 05.03.2025 | 10:35:20.233 | 13,710 BZ | 100 | 1.371,000 | 200,000 | 2.742,000 |
| 05.03.2025 | 10:35:13.134 | 13,710 BZ | 100 | 1.371,000 | 100,000 | 1.371,000 |
| 05.03.2025 | 08:39:51.792 | 13,710 G | - | - | - | - |
| 04.03.2025 | 15:57:47.835 | 13,800 BZ | 30 | 414,000 | 2.102,000 | 29.575,750 |
| 04.03.2025 | 15:57:47.835 | 13,800 BZ | 30 | 414,000 | 2.102,000 | 29.575,750 |
| 04.03.2025 | 15:43:31.218 | 13,900 BZ | 18 | 250,200 | 2.024,000 | 28.497,550 |
| 04.03.2025 | 15:30:46.033 | 13,980 BZ | 55 | 768,900 | 2.006,000 | 28.247,350 |
| 04.03.2025 | 14:12:13.818 | 14,040 BZ | 500 | 7.020,000 | 1.896,000 | 26.708,450 |
| 04.03.2025 | 14:11:37.702 | 14,000 G | - | - | 1.396,000 | 19.688,450 |
| 04.03.2025 | 10:31:03.698 | 14,110 BZ | 600 | 8.466,000 | 1.396,000 | 19.688,450 |
| 04.03.2025 | 09:28:42.717 | 14,070 BZ | 173 | 2.434,110 | 796,000 | 11.222,450 |
| 04.03.2025 | 09:28:20.223 | 14,080 BZ | 173 | 2.435,840 | 623,000 | 8.788,340 |
| 04.03.2025 | 09:10:11.805 | 14,080 BZ | 150 | 2.112,000 | 300,000 | 4.240,500 |
| 04.03.2025 | 08:34:26.414 | 14,090 G | - | - | 150,000 | 2.128,500 |
| 04.03.2025 | 08:05:28.932 | 14,190 BZ | 75 | 1.064,250 | 150,000 | 2.128,500 |
| 04.03.2025 | 08:00:01.972 | 14,190 BZ | 75 | 1.064,250 | 75,000 | 1.064,250 |
| 03.03.2025 | 14:08:39.522 | 14,320 G | - | - | 2.930,000 | 42.162,240 |
| 03.03.2025 | 12:39:23.093 | 14,340 BZ | 514 | 7.370,760 | 2.930,000 | 42.162,240 |
| 03.03.2025 | 12:09:27.543 | 14,410 BZ | 108 | 1.556,280 | 2.416,000 | 34.791,480 |
| 03.03.2025 | 12:08:31.207 | 14,400 BZ | 108 | 1.555,200 | 2.308,000 | 33.235,200 |
| 03.03.2025 | 11:32:44.981 | 14,400 BZ | 700 | 10.080,000 | 2.200,000 | 31.680,000 |
| 03.03.2025 | 10:07:57.002 | 14,400 BZ | 1.500 | 21.600,000 | 1.500,000 | 21.600,000 |
| 03.03.2025 | 08:30:32.605 | 14,360 G | - | - | - | - |
| 28.02.2025 | 14:38:20.936 | 14,170 G | - | - | 500,000 | 7.115,000 |
| 28.02.2025 | 14:38:20.936 | 14,170 G | - | - | 500,000 | 7.115,000 |
| 28.02.2025 | 13:54:12.213 | 14,230 BZ | 500 | 7.115,000 | 500,000 | 7.115,000 |
| 28.02.2025 | 08:30:22.514 | 14,140 G | - | - | - | - |
| 27.02.2025 | 17:34:30.607 | 14,310 BZ | 700 | 10.017,000 | 703,000 | 10.059,600 |
| 27.02.2025 | 17:34:30.607 | 14,310 BZ | 700 | 10.017,000 | 703,000 | 10.059,600 |
| 27.02.2025 | 14:54:22.704 | 14,140 G | - | - | 3,000 | 42,600 |
| 27.02.2025 | 08:43:36.311 | 14,110 G | - | - | 3,000 | 42,600 |
| 27.02.2025 | 08:00:04.566 | 14,200 BZ | 3 | 42,600 | 3,000 | 42,600 |
| 26.02.2025 | 14:27:57.198 | 14,140 G | - | - | - | - |
| 26.02.2025 | 14:27:57.198 | 14,140 G | - | - | - | - |
| 26.02.2025 | 08:39:22.938 | 14,130 G | - | - | - | - |
| 25.02.2025 | 14:41:47.249 | 14,130 G | - | - | 1.400,000 | 19.860,000 |
| 25.02.2025 | 14:41:47.249 | 14,130 G | - | - | 1.400,000 | 19.860,000 |
| 25.02.2025 | 14:41:47.249 | 14,130 G | - | - | 1.400,000 | 19.860,000 |
| 25.02.2025 | 14:41:47.249 | 14,130 G | - | - | 1.400,000 | 19.860,000 |
| 25.02.2025 | 10:25:44.378 | 14,200 BZ | 1.000 | 14.200,000 | 1.400,000 | 19.860,000 |
| 25.02.2025 | 10:25:44.378 | 14,200 BZ | 1.000 | 14.200,000 | 1.400,000 | 19.860,000 |
| 25.02.2025 | 09:33:13.976 | 14,150 BZ | 400 | 5.660,000 | 400,000 | 5.660,000 |
| 25.02.2025 | 09:33:13.976 | 14,150 BZ | 400 | 5.660,000 | 400,000 | 5.660,000 |
| 25.02.2025 | 08:38:21.809 | 14,110 G | - | - | - | - |
| 25.02.2025 | 08:38:21.809 | 14,110 G | - | - | - | - |
| 24.02.2025 | 17:12:53.000 | 14,220 BZ | 80 | 1.137,600 | 430,000 | 6.093,600 |
| 24.02.2025 | 17:12:53.000 | 14,220 BZ | 80 | 1.137,600 | 430,000 | 6.093,600 |
| 24.02.2025 | 14:24:39.907 | 14,160 G | - | - | 350,000 | 4.956,000 |
| 24.02.2025 | 12:03:47.200 | 14,160 BZ | 350 | 4.956,000 | 350,000 | 4.956,000 |
| 24.02.2025 | 08:41:04.374 | 14,080 G | - | - | - | - |
| 21.02.2025 | 18:40:04.070 | 14,230 BZ | 500 | 7.115,000 | 500,000 | 7.115,000 |
| 21.02.2025 | 18:40:04.070 | 14,230 BZ | 500 | 7.115,000 | 500,000 | 7.115,000 |
| 21.02.2025 | 14:30:37.726 | 14,260 G | - | - | - | - |
| 21.02.2025 | 08:42:21.584 | 14,200 G | - | - | - | - |
| 20.02.2025 | 16:25:02.897 | 14,300 BZ | 800 | 11.440,000 | 800,000 | 11.440,000 |
