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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19:31:36.967 | 13,170 BZ | 1 | 13,170 | 153,000 | 2.005,890 |
| 17.10.2024 | 19:31:36.967 | 13,170 BZ | 1 | 13,170 | 153,000 | 2.005,890 |
| 17.10.2024 | 14:50:01.237 | 13,100 G | - | - | 152,000 | 1.992,720 |
| 17.10.2024 | 09:50:15.410 | 13,110 BZ | 76 | 996,360 | 152,000 | 1.992,720 |
| 17.10.2024 | 09:50:06.045 | 13,110 BZ | 76 | 996,360 | 76,000 | 996,360 |
| 17.10.2024 | 08:43:06.730 | 13,050 G | - | - | - | - |
| 16.10.2024 | 14:54:38.033 | 13,020 G | - | - | 160,000 | 2.091,200 |
| 16.10.2024 | 14:54:38.033 | 13,020 G | - | - | 160,000 | 2.091,200 |
| 16.10.2024 | 14:54:38.033 | 13,020 G | - | - | 160,000 | 2.091,200 |
| 16.10.2024 | 14:54:38.033 | 13,020 G | - | - | 160,000 | 2.091,200 |
| 16.10.2024 | 14:53:23.313 | 13,070 BZ | 80 | 1.045,600 | 160,000 | 2.091,200 |
| 16.10.2024 | 14:53:23.313 | 13,070 BZ | 80 | 1.045,600 | 160,000 | 2.091,200 |
| 16.10.2024 | 14:52:48.078 | 13,070 BZ | 80 | 1.045,600 | 80,000 | 1.045,600 |
| 16.10.2024 | 14:52:48.078 | 13,070 BZ | 80 | 1.045,600 | 80,000 | 1.045,600 |
| 16.10.2024 | 08:43:49.535 | 12,980 G | - | - | - | - |
| 16.10.2024 | 08:43:49.535 | 12,980 G | - | - | - | - |
| 15.10.2024 | 15:16:02.512 | 12,980 G | - | - | 322,000 | 4.204,230 |
| 15.10.2024 | 15:16:02.512 | 12,980 G | - | - | 322,000 | 4.204,230 |
| 15.10.2024 | 12:14:38.078 | 13,010 BZ | 10 | 130,100 | 322,000 | 4.204,230 |
| 15.10.2024 | 12:14:33.910 | 13,010 BZ | 10 | 130,100 | 312,000 | 4.074,130 |
| 15.10.2024 | 11:59:49.860 | 13,020 BZ | 1 | 13,020 | 302,000 | 3.944,030 |
| 15.10.2024 | 11:59:37.300 | 13,010 BZ | 1 | 13,010 | 301,000 | 3.931,010 |
| 15.10.2024 | 08:41:20.630 | 13,010 G | - | - | 300,000 | 3.918,000 |
| 15.10.2024 | 08:01:18.341 | 13,070 BZ | 150 | 1.960,500 | 300,000 | 3.918,000 |
| 15.10.2024 | 08:00:04.711 | 13,050 BZ | 150 | 1.957,500 | 150,000 | 1.957,500 |
| 14.10.2024 | 13:01:23.261 | 12,930 G | - | - | 2.054,000 | 26.660,700 |
| 14.10.2024 | 13:01:23.261 | 12,930 G | - | - | 2.054,000 | 26.660,700 |
| 14.10.2024 | 12:31:19.251 | 12,980 BZ | 310 | 4.023,800 | 2.054,000 | 26.660,700 |
| 14.10.2024 | 12:30:00.373 | 12,980 BZ | 310 | 4.023,800 | 1.744,000 | 22.636,900 |
| 14.10.2024 | 12:14:18.930 | 12,930 BZ | 310 | 4.008,300 | 1.434,000 | 18.613,100 |
| 14.10.2024 | 12:11:00.684 | 12,980 BZ | 310 | 4.023,800 | 1.124,000 | 14.604,800 |
| 14.10.2024 | 10:44:50.796 | 12,950 BZ | 42 | 543,900 | 814,000 | 10.581,000 |
| 14.10.2024 | 10:44:12.608 | 12,950 BZ | 42 | 543,900 | 772,000 | 10.037,100 |
| 14.10.2024 | 09:17:07.839 | 13,000 BZ | 40 | 520,000 | 730,000 | 9.493,200 |
| 14.10.2024 | 09:16:09.096 | 13,000 BZ | 40 | 520,000 | 690,000 | 8.973,200 |
| 14.10.2024 | 08:23:49.947 | 13,010 BZ | 160 | 2.081,600 | 650,000 | 8.453,200 |
| 14.10.2024 | 08:23:34.608 | 13,010 BZ | 160 | 2.081,600 | 490,000 | 6.371,600 |
| 14.10.2024 | 08:00:07.975 | 13,000 BZ | 330 | 4.290,000 | 330,000 | 4.290,000 |
| 11.10.2024 | 15:48:33.226 | 12,890 BZ | 320 | 4.124,800 | 1.280,000 | 16.524,800 |
| 11.10.2024 | 15:48:33.226 | 12,890 BZ | 320 | 4.124,800 | 1.280,000 | 16.524,800 |
| 11.10.2024 | 15:48:17.786 | 12,890 BZ | 320 | 4.124,800 | 960,000 | 12.400,000 |
| 11.10.2024 | 15:48:09.480 | 12,930 BZ | 320 | 4.137,600 | 640,000 | 8.275,200 |
| 11.10.2024 | 15:47:26.234 | 12,930 BZ | 320 | 4.137,600 | 320,000 | 4.137,600 |
| 11.10.2024 | 14:49:05.490 | 12,820 G | - | - | - | - |
| 11.10.2024 | 08:41:28.626 | 12,770 G | - | - | - | - |
| 10.10.2024 | 18:08:51.411 | 12,810 G | - | - | - | - |
| 10.10.2024 | 18:08:51.411 | 12,810 G | - | - | - | - |
| 10.10.2024 | 11:57:04.831 | 12,790 G | - | - | - | - |
| 09.10.2024 | 14:34:45.184 | 12,690 G | - | - | - | - |
| 09.10.2024 | 14:34:45.184 | 12,690 G | - | - | - | - |
| 09.10.2024 | 08:47:59.268 | 12,670 G | - | - | - | - |
| 08.10.2024 | 14:43:25.965 | 12,720 G | - | - | 340,000 | 4.336,700 |
| 08.10.2024 | 14:43:25.965 | 12,720 G | - | - | 340,000 | 4.336,700 |
| 08.10.2024 | 08:45:01.073 | 12,680 G | - | - | 340,000 | 4.336,700 |
| 08.10.2024 | 08:00:41.332 | 12,750 BZ | 170 | 2.167,500 | 340,000 | 4.336,700 |
| 08.10.2024 | 08:00:06.802 | 12,760 BZ | 170 | 2.169,200 | 170,000 | 2.169,200 |
| 07.10.2024 | 14:49:34.645 | 12,790 G | - | - | 230,000 | 2.952,550 |
| 07.10.2024 | 14:49:34.645 | 12,790 G | - | - | 230,000 | 2.952,550 |
| 07.10.2024 | 11:01:40.227 | 12,830 BZ | 60 | 769,800 | 230,000 | 2.952,550 |
| 07.10.2024 | 11:01:12.353 | 12,830 BZ | 60 | 769,800 | 170,000 | 2.182,750 |
| 07.10.2024 | 08:43:06.673 | 12,780 G | - | - | 110,000 | 1.412,950 |
| 07.10.2024 | 08:01:39.676 | 12,850 BZ | 55 | 706,750 | 110,000 | 1.412,950 |
| 07.10.2024 | 08:00:05.636 | 12,840 BZ | 55 | 706,200 | 55,000 | 706,200 |
| 04.10.2024 | 14:47:23.569 | 12,770 G | - | - | 80,000 | 1.018,400 |
| 04.10.2024 | 14:47:23.569 | 12,770 G | - | - | 80,000 | 1.018,400 |
| 04.10.2024 | 13:37:45.423 | 12,730 BZ | 80 | 1.018,400 | 80,000 | 1.018,400 |
| 04.10.2024 | 08:43:03.127 | 12,670 G | - | - | - | - |
| 03.10.2024 | 14:19:56.728 | 12,690 G | - | - | - | - |
| 03.10.2024 | 14:19:56.728 | 12,690 G | - | - | - | - |
| 03.10.2024 | 08:42:53.685 | 12,690 G | - | - | - | - |
| 02.10.2024 | 17:53:18.285 | 12,750 BZ | 180 | 2.295,000 | 858,000 | 10.916,400 |
| 02.10.2024 | 17:53:18.285 | 12,750 BZ | 180 | 2.295,000 | 858,000 | 10.916,400 |
| 02.10.2024 | 17:47:26.535 | 12,760 BZ | 180 | 2.296,800 | 678,000 | 8.621,400 |
| 02.10.2024 | 14:16:25.079 | 12,680 G | - | - | 498,000 | 6.324,600 |
| 02.10.2024 | 13:22:13.221 | 12,700 BZ | 249 | 3.162,300 | 498,000 | 6.324,600 |
| 02.10.2024 | 13:21:55.804 | 12,700 BZ | 249 | 3.162,300 | 249,000 | 3.162,300 |
| 02.10.2024 | 08:41:16.245 | 12,640 G | - | - | - | - |
| 01.10.2024 | 14:19:34.089 | 12,620 G | - | - | - | - |
| 01.10.2024 | 14:19:34.089 | 12,620 G | - | - | - | - |
| 01.10.2024 | 08:39:23.500 | 12,570 G | - | - | - | - |
| 30.09.2024 | 14:26:50.221 | 12,450 G | - | - | - | - |
| 30.09.2024 | 14:26:50.221 | 12,450 G | - | - | - | - |
| 30.09.2024 | 08:41:08.171 | 12,470 G | - | - | - | - |
| 27.09.2024 | 14:22:30.313 | 12,440 G | - | - | 6,000 | 75,030 |
| 27.09.2024 | 14:22:30.313 | 12,440 G | - | - | 6,000 | 75,030 |
| 27.09.2024 | 08:00:03.318 | 12,500 BZ | 3 | 37,500 | 3,000 | 37,500 |
| 26.09.2024 | 14:17:47.481 | 12,440 G | - | - | 200,000 | 2.496,000 |
| 26.09.2024 | 14:17:47.481 | 12,440 G | - | - | 200,000 | 2.496,000 |
| 26.09.2024 | 10:49:29.558 | 12,480 BZ | 200 | 2.496,000 | 200,000 | 2.496,000 |
| 26.09.2024 | 08:41:41.321 | 12,450 G | - | - | - | - |
| 25.09.2024 | 13:59:45.957 | 12,470 G | - | - | - | - |
| 25.09.2024 | 13:59:45.957 | 12,470 G | - | - | - | - |
| 25.09.2024 | 08:42:35.918 | 12,440 G | - | - | - | - |
| 24.09.2024 | 16:19:51.752 | 12,570 BZ | 650 | 8.170,500 | 1.618,000 | 20.354,160 |
| 24.09.2024 | 16:19:51.752 | 12,570 BZ | 650 | 8.170,500 | 1.618,000 | 20.354,160 |
| 24.09.2024 | 16:19:48.360 | 12,570 BZ | 650 | 8.170,500 | 968,000 | 12.183,660 |
| 24.09.2024 | 13:59:21.017 | 12,550 G | - | - | 318,000 | 4.013,160 |
| 24.09.2024 | 12:18:14.205 | 12,620 BZ | 159 | 2.006,580 | 318,000 | 4.013,160 |
| 24.09.2024 | 12:18:08.148 | 12,620 BZ | 159 | 2.006,580 | 159,000 | 2.006,580 |
| 24.09.2024 | 08:43:02.019 | 12,550 G | - | - | - | - |
