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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14:36:42.819 | 13,190 G | - | - | 115,000 | 1.516,400 |
| 20.12.2024 | 14:36:42.819 | 13,190 G | - | - | 115,000 | 1.516,400 |
| 20.12.2024 | 13:42:37.372 | 13,160 BZ | 55 | 723,800 | 115,000 | 1.516,400 |
| 20.12.2024 | 12:12:10.420 | 13,210 BZ | 60 | 792,600 | 60,000 | 792,600 |
| 20.12.2024 | 08:40:34.064 | 13,250 G | - | - | - | - |
| 19.12.2024 | 14:21:23.512 | 13,350 G | - | - | - | - |
| 19.12.2024 | 14:21:23.512 | 13,350 G | - | - | - | - |
| 19.12.2024 | 08:38:07.253 | 13,320 G | - | - | - | - |
| 18.12.2024 | 16:09:59.752 | 13,520 BZ | 499 | 6.746,480 | 499,000 | 6.746,480 |
| 18.12.2024 | 16:09:59.752 | 13,520 BZ | 499 | 6.746,480 | 499,000 | 6.746,480 |
| 18.12.2024 | 14:27:33.231 | 13,590 G | - | - | - | - |
| 18.12.2024 | 08:39:18.218 | 13,510 G | - | - | - | - |
| 17.12.2024 | 15:22:30.688 | 13,580 G | - | - | - | - |
| 17.12.2024 | 15:22:30.688 | 13,580 G | - | - | - | - |
| 17.12.2024 | 08:41:26.580 | 13,630 G | - | - | - | - |
| 16.12.2024 | 15:10:18.653 | 13,750 BZ | 100 | 1.375,000 | 351,000 | 4.841,670 |
| 16.12.2024 | 15:10:18.653 | 13,750 BZ | 100 | 1.375,000 | 351,000 | 4.841,670 |
| 16.12.2024 | 15:01:13.537 | 13,810 BZ | 200 | 2.762,000 | 251,000 | 3.466,670 |
| 16.12.2024 | 14:14:50.597 | 13,760 G | - | - | 51,000 | 704,670 |
| 16.12.2024 | 12:04:56.228 | 13,820 BZ | 36 | 497,520 | 51,000 | 704,670 |
| 16.12.2024 | 08:36:45.089 | 13,740 G | - | - | 15,000 | 207,150 |
| 16.12.2024 | 08:00:06.472 | 13,810 BZ | 15 | 207,150 | 15,000 | 207,150 |
| 13.12.2024 | 14:54:56.512 | 13,810 G | - | - | 46,000 | 639,350 |
| 13.12.2024 | 14:54:56.512 | 13,810 G | - | - | 46,000 | 639,350 |
| 13.12.2024 | 11:26:52.980 | 13,900 BZ | 5 | 69,500 | 46,000 | 639,350 |
| 13.12.2024 | 11:26:47.022 | 13,890 BZ | 5 | 69,450 | 41,000 | 569,850 |
| 13.12.2024 | 08:41:19.705 | 13,840 G | - | - | 36,000 | 500,400 |
| 13.12.2024 | 08:00:03.728 | 13,900 BZ | 36 | 500,400 | 36,000 | 500,400 |
| 12.12.2024 | 15:48:18.749 | 13,900 G | - | - | 400,000 | 5.568,000 |
| 12.12.2024 | 15:48:18.749 | 13,900 G | - | - | 400,000 | 5.568,000 |
| 12.12.2024 | 08:41:30.980 | 13,910 G | - | - | 400,000 | 5.568,000 |
| 12.12.2024 | 08:00:04.592 | 13,920 BZ | 400 | 5.568,000 | 400,000 | 5.568,000 |
| 11.12.2024 | 14:27:37.453 | 13,910 G | - | - | - | - |
| 11.12.2024 | 14:27:37.453 | 13,910 G | - | - | - | - |
| 11.12.2024 | 08:41:56.985 | 13,860 G | - | - | - | - |
| 10.12.2024 | 15:05:02.598 | 13,870 G | - | - | 450,000 | 6.232,500 |
| 10.12.2024 | 15:05:02.598 | 13,870 G | - | - | 450,000 | 6.232,500 |
| 10.12.2024 | 09:34:47.788 | 13,850 BZ | 200 | 2.770,000 | 450,000 | 6.232,500 |
| 10.12.2024 | 09:23:17.249 | 13,850 BZ | 250 | 3.462,500 | 250,000 | 3.462,500 |
| 10.12.2024 | 08:41:58.760 | 13,830 G | - | - | - | - |
| 09.12.2024 | 14:37:50.910 | 13,930 G | - | - | 205,000 | 2.851,550 |
| 09.12.2024 | 14:37:50.910 | 13,930 G | - | - | 205,000 | 2.851,550 |
| 09.12.2024 | 11:59:52.617 | 13,910 BZ | 205 | 2.851,550 | 205,000 | 2.851,550 |
| 09.12.2024 | 08:41:04.052 | 13,920 G | - | - | - | - |
| 06.12.2024 | 17:38:24.237 | 13,970 BZ | 175 | 2.444,750 | 375,000 | 5.242,750 |
| 06.12.2024 | 17:38:24.237 | 13,970 BZ | 175 | 2.444,750 | 375,000 | 5.242,750 |
| 06.12.2024 | 17:38:24.237 | 13,970 BZ | 175 | 2.444,750 | 375,000 | 5.242,750 |
| 06.12.2024 | 17:38:24.237 | 13,970 BZ | 175 | 2.444,750 | 375,000 | 5.242,750 |
| 06.12.2024 | 14:28:41.002 | 13,930 G | - | - | 200,000 | 2.798,000 |
| 06.12.2024 | 14:28:41.002 | 13,930 G | - | - | 200,000 | 2.798,000 |
| 06.12.2024 | 13:28:12.152 | 13,990 BZ | 200 | 2.798,000 | 200,000 | 2.798,000 |
| 06.12.2024 | 13:28:12.152 | 13,990 BZ | 200 | 2.798,000 | 200,000 | 2.798,000 |
| 06.12.2024 | 08:42:32.516 | 13,940 G | - | - | - | - |
| 06.12.2024 | 08:42:32.516 | 13,940 G | - | - | - | - |
| 05.12.2024 | 14:03:23.971 | 13,930 G | - | - | - | - |
| 05.12.2024 | 14:03:23.971 | 13,930 G | - | - | - | - |
| 05.12.2024 | 08:42:31.797 | 13,950 G | - | - | - | - |
| 04.12.2024 | 19:42:58.203 | 13,940 BZ | 50 | 697,000 | 450,000 | 6.297,000 |
| 04.12.2024 | 19:42:58.203 | 13,940 BZ | 50 | 697,000 | 450,000 | 6.297,000 |
| 04.12.2024 | 16:15:46.004 | 14,000 BZ | 400 | 5.600,000 | 400,000 | 5.600,000 |
| 04.12.2024 | 15:05:35.266 | 14,110 G | - | - | - | - |
| 04.12.2024 | 08:44:30.188 | 14,090 G | - | - | - | - |
| 03.12.2024 | 17:13:13.130 | 14,060 BZ | 10 | 140,600 | 10,000 | 140,600 |
| 03.12.2024 | 17:13:13.130 | 14,060 BZ | 10 | 140,600 | 10,000 | 140,600 |
| 03.12.2024 | 14:37:07.042 | 14,150 G | - | - | - | - |
| 03.12.2024 | 08:41:39.779 | 14,130 G | - | - | - | - |
| 02.12.2024 | 13:46:18.335 | 14,220 G | - | - | - | - |
| 02.12.2024 | 13:46:18.335 | 14,220 G | - | - | - | - |
| 02.12.2024 | 08:41:47.876 | 14,160 G | - | - | - | - |
| 29.11.2024 | 14:42:31.082 | 14,110 G | - | - | - | - |
| 29.11.2024 | 14:42:31.082 | 14,110 G | - | - | - | - |
| 29.11.2024 | 08:43:18.004 | 14,070 G | - | - | - | - |
| 28.11.2024 | 17:04:05.005 | 14,170 BZ | 100 | 1.417,000 | 100,000 | 1.417,000 |
| 28.11.2024 | 17:04:05.005 | 14,170 BZ | 100 | 1.417,000 | 100,000 | 1.417,000 |
| 28.11.2024 | 14:43:22.582 | 14,120 G | - | - | - | - |
| 28.11.2024 | 08:42:23.505 | 14,070 G | - | - | - | - |
| 27.11.2024 | 15:03:29.984 | 14,090 G | - | - | 15,000 | 213,600 |
| 27.11.2024 | 15:03:29.984 | 14,090 G | - | - | 15,000 | 213,600 |
| 27.11.2024 | 08:42:22.838 | 14,160 G | - | - | 15,000 | 213,600 |
| 27.11.2024 | 08:00:04.926 | 14,240 BZ | 15 | 213,600 | 15,000 | 213,600 |
| 26.11.2024 | 14:11:30.968 | 14,110 G | - | - | - | - |
| 26.11.2024 | 14:11:30.968 | 14,110 G | - | - | - | - |
| 26.11.2024 | 08:42:12.466 | 14,160 G | - | - | - | - |
| 25.11.2024 | 14:27:28.458 | 14,210 G | - | - | 550,000 | 7.887,000 |
| 25.11.2024 | 14:27:28.458 | 14,210 G | - | - | 550,000 | 7.887,000 |
| 25.11.2024 | 08:42:04.620 | 14,250 G | - | - | 550,000 | 7.887,000 |
| 25.11.2024 | 08:00:10.730 | 14,340 BZ | 550 | 7.887,000 | 550,000 | 7.887,000 |
| 22.11.2024 | 14:43:44.736 | 14,190 BZ | 50 | 709,500 | 500,000 | 7.085,500 |
| 22.11.2024 | 14:43:44.736 | 14,190 BZ | 50 | 709,500 | 500,000 | 7.085,500 |
| 22.11.2024 | 14:42:08.675 | 14,190 G | - | - | 450,000 | 6.376,000 |
| 22.11.2024 | 09:25:09.841 | 14,170 BZ | 200 | 2.834,000 | 450,000 | 6.376,000 |
| 22.11.2024 | 09:22:31.303 | 14,170 BZ | 200 | 2.834,000 | 250,000 | 3.542,000 |
| 22.11.2024 | 09:09:34.405 | 14,160 BZ | 50 | 708,000 | 50,000 | 708,000 |
| 22.11.2024 | 08:43:11.596 | 14,110 G | - | - | - | - |
| 21.11.2024 | 14:38:30.638 | 13,950 G | - | - | 500,000 | 6.972,000 |
| 21.11.2024 | 14:38:30.638 | 13,950 G | - | - | 500,000 | 6.972,000 |
| 21.11.2024 | 08:43:24.180 | 13,880 G | - | - | 500,000 | 6.972,000 |
| 21.11.2024 | 08:36:58.692 | 13,950 BZ | 200 | 2.790,000 | 500,000 | 6.972,000 |
| 21.11.2024 | 08:03:09.584 | 13,940 BZ | 150 | 2.091,000 | 300,000 | 4.182,000 |
| 21.11.2024 | 08:01:01.888 | 13,940 BZ | 150 | 2.091,000 | 150,000 | 2.091,000 |
