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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18:14:46.808 | 12,730 G | - | - | - | - |
| 23.05.2025 | 18:14:46.808 | 12,730 G | - | - | - | - |
| 23.05.2025 | 13:02:01.529 | 12,810 G | - | - | - | - |
| 23.05.2025 | 08:32:14.418 | 12,830 G | - | - | - | - |
| 22.05.2025 | 19:53:16.118 | 12,970 BZ | 15 | 194,550 | 630,000 | 8.168,250 |
| 22.05.2025 | 19:53:16.118 | 12,970 BZ | 15 | 194,550 | 630,000 | 8.168,250 |
| 22.05.2025 | 19:44:33.098 | 12,980 BZ | 15 | 194,700 | 615,000 | 7.973,700 |
| 22.05.2025 | 13:31:45.464 | 12,970 BZ | 300 | 3.891,000 | 600,000 | 7.779,000 |
| 22.05.2025 | 13:30:09.085 | 12,960 BZ | 300 | 3.888,000 | 300,000 | 3.888,000 |
| 22.05.2025 | 13:06:42.863 | 12,960 G | - | - | - | - |
| 21.05.2025 | 13:59:37.073 | 13,060 G | - | - | - | - |
| 21.05.2025 | 13:59:37.073 | 13,060 G | - | - | - | - |
| 21.05.2025 | 08:32:54.548 | 13,060 G | - | - | - | - |
| 20.05.2025 | 15:00:23.662 | 13,270 G | - | - | 12,000 | 159,780 |
| 20.05.2025 | 15:00:23.662 | 13,270 G | - | - | 12,000 | 159,780 |
| 20.05.2025 | 12:16:49.086 | 13,320 BZ | 6 | 79,920 | 12,000 | 159,780 |
| 20.05.2025 | 12:07:07.502 | 13,310 BZ | 6 | 79,860 | 6,000 | 79,860 |
| 20.05.2025 | 08:31:27.112 | 13,230 G | - | - | - | - |
| 19.05.2025 | 14:05:23.643 | 13,160 G | - | - | 88,000 | 1.165,120 |
| 19.05.2025 | 14:05:23.643 | 13,160 G | - | - | 88,000 | 1.165,120 |
| 19.05.2025 | 08:31:44.421 | 13,210 G | - | - | 88,000 | 1.165,120 |
| 19.05.2025 | 08:01:19.663 | 13,240 BZ | 44 | 582,560 | 88,000 | 1.165,120 |
| 19.05.2025 | 08:00:03.254 | 13,240 BZ | 44 | 582,560 | 44,000 | 582,560 |
| 16.05.2025 | 18:34:03.812 | 13,340 BZ | 90 | 1.200,600 | 180,000 | 2.401,200 |
| 16.05.2025 | 18:34:03.812 | 13,340 BZ | 90 | 1.200,600 | 180,000 | 2.401,200 |
| 16.05.2025 | 18:29:59.471 | 13,340 BZ | 90 | 1.200,600 | 90,000 | 1.200,600 |
| 16.05.2025 | 14:35:34.895 | 13,250 G | - | - | - | - |
| 16.05.2025 | 08:32:43.806 | 13,190 G | - | - | - | - |
| 15.05.2025 | 14:23:20.502 | 13,040 G | - | - | - | - |
| 15.05.2025 | 14:23:20.502 | 13,040 G | - | - | - | - |
| 15.05.2025 | 08:31:01.953 | 13,050 G | - | - | - | - |
| 14.05.2025 | 14:38:17.350 | 13,130 G | - | - | 100,000 | 1.326,000 |
| 14.05.2025 | 14:38:17.350 | 13,130 G | - | - | 100,000 | 1.326,000 |
| 14.05.2025 | 08:42:50.426 | 13,260 BZ | 100 | 1.326,000 | 100,000 | 1.326,000 |
| 14.05.2025 | 08:32:26.393 | 13,160 G | - | - | - | - |
| 13.05.2025 | 14:22:46.470 | 13,200 G | - | - | 2,000 | 26,350 |
| 13.05.2025 | 14:22:46.470 | 13,200 G | - | - | 2,000 | 26,350 |
| 13.05.2025 | 08:32:41.354 | 13,180 G | - | - | 2,000 | 26,350 |
| 13.05.2025 | 08:00:32.091 | 13,180 BZ | 1 | 13,180 | 2,000 | 26,350 |
| 13.05.2025 | 08:00:02.856 | 13,170 BZ | 1 | 13,170 | 1,000 | 13,170 |
| 12.05.2025 | 17:45:04.111 | 13,170 BZ | 20 | 263,400 | 263,000 | 3.469,250 |
| 12.05.2025 | 17:45:04.111 | 13,170 BZ | 20 | 263,400 | 263,000 | 3.469,250 |
| 12.05.2025 | 17:38:48.596 | 13,170 BZ | 20 | 263,400 | 243,000 | 3.205,850 |
| 12.05.2025 | 14:00:35.339 | 13,200 G | - | - | 223,000 | 2.942,450 |
| 12.05.2025 | 13:15:45.837 | 13,190 BZ | 100 | 1.319,000 | 223,000 | 2.942,450 |
| 12.05.2025 | 10:00:20.369 | 13,150 BZ | 23 | 302,450 | 23,000 | 302,450 |
| 12.05.2025 | 08:24:11.845 | 12,900 G | - | - | - | - |
| 09.05.2025 | 14:19:59.885 | 12,770 G | - | - | - | - |
| 09.05.2025 | 14:19:59.885 | 12,770 G | - | - | - | - |
| 09.05.2025 | 08:32:22.361 | 12,740 G | - | - | - | - |
| 08.05.2025 | 14:19:27.153 | 12,670 G | - | - | 1.580,000 | 20.160,800 |
| 08.05.2025 | 14:19:27.153 | 12,670 G | - | - | 1.580,000 | 20.160,800 |
| 08.05.2025 | 13:20:02.850 | 12,760 BZ | 790 | 10.080,400 | 1.580,000 | 20.160,800 |
| 08.05.2025 | 13:14:25.112 | 12,760 BZ | 790 | 10.080,400 | 790,000 | 10.080,400 |
| 08.05.2025 | 08:28:09.612 | 12,640 G | - | - | - | - |
| 07.05.2025 | 19:13:14.062 | 12,570 BZ | 11 | 138,270 | 121,000 | 1.517,890 |
| 07.05.2025 | 19:13:14.062 | 12,570 BZ | 11 | 138,270 | 121,000 | 1.517,890 |
| 07.05.2025 | 19:12:56.811 | 12,560 BZ | 11 | 138,160 | 110,000 | 1.379,620 |
| 07.05.2025 | 13:58:23.239 | 12,550 G | - | - | 99,000 | 1.241,460 |
| 07.05.2025 | 13:52:38.191 | 12,540 BZ | 99 | 1.241,460 | 99,000 | 1.241,460 |
| 07.05.2025 | 08:33:30.785 | 12,510 G | - | - | - | - |
| 06.05.2025 | 18:16:57.414 | 12,580 G | - | - | 100,000 | 1.256,000 |
| 06.05.2025 | 18:16:57.414 | 12,580 G | - | - | 100,000 | 1.256,000 |
| 06.05.2025 | 13:17:18.042 | 12,560 G | - | - | 100,000 | 1.256,000 |
| 06.05.2025 | 08:32:21.170 | 12,560 BZ | 100 | 1.256,000 | 100,000 | 1.256,000 |
| 05.05.2025 | 14:11:33.521 | 12,590 G | - | - | - | - |
| 05.05.2025 | 14:11:33.521 | 12,590 G | - | - | - | - |
| 05.05.2025 | 08:33:34.351 | 12,570 G | - | - | - | - |
| 02.05.2025 | 18:58:23.450 | 12,630 G | - | - | 488,000 | 6.075,440 |
| 02.05.2025 | 18:58:23.450 | 12,630 G | - | - | 488,000 | 6.075,440 |
| 02.05.2025 | 14:29:14.718 | 12,400 BZ | 100 | 1.240,000 | 488,000 | 6.075,440 |
| 02.05.2025 | 14:28:42.482 | 12,400 BZ | 100 | 1.240,000 | 388,000 | 4.835,440 |
| 02.05.2025 | 14:00:56.724 | 12,370 G | - | - | 288,000 | 3.595,440 |
| 02.05.2025 | 12:09:19.533 | 12,480 BZ | 124 | 1.547,520 | 288,000 | 3.595,440 |
| 02.05.2025 | 12:07:34.899 | 12,480 BZ | 124 | 1.547,520 | 164,000 | 2.047,920 |
| 02.05.2025 | 08:26:32.971 | 12,400 G | - | - | 40,000 | 500,400 |
| 02.05.2025 | 08:00:13.464 | 12,510 BZ | 40 | 500,400 | 40,000 | 500,400 |
| 30.04.2025 | 15:41:36.707 | 12,240 BZ | 90 | 1.101,600 | 180,000 | 2.202,300 |
| 30.04.2025 | 15:41:36.707 | 12,240 BZ | 90 | 1.101,600 | 180,000 | 2.202,300 |
| 30.04.2025 | 15:41:32.488 | 12,230 BZ | 90 | 1.100,700 | 90,000 | 1.100,700 |
| 29.04.2025 | 14:10:00.649 | 12,330 G | - | - | 200,000 | 2.476,000 |
| 29.04.2025 | 14:10:00.649 | 12,330 G | - | - | 200,000 | 2.476,000 |
| 29.04.2025 | 13:31:30.721 | 12,380 BZ | 100 | 1.238,000 | 200,000 | 2.476,000 |
| 29.04.2025 | 13:30:16.624 | 12,380 BZ | 100 | 1.238,000 | 100,000 | 1.238,000 |
| 29.04.2025 | 08:33:39.695 | 12,290 G | - | - | - | - |
| 28.04.2025 | 14:24:56.486 | 12,300 G | - | - | - | - |
| 28.04.2025 | 14:24:56.486 | 12,300 G | - | - | - | - |
| 28.04.2025 | 08:39:12.674 | 12,260 G | - | - | - | - |
| 25.04.2025 | 17:05:00.898 | 12,330 BZ | 1.000 | 12.330,000 | 1.000,000 | 12.330,000 |
| 25.04.2025 | 17:05:00.898 | 12,330 BZ | 1.000 | 12.330,000 | 1.000,000 | 12.330,000 |
| 25.04.2025 | 14:03:52.645 | 12,310 G | - | - | - | - |
| 25.04.2025 | 08:32:20.572 | 12,380 G | - | - | - | - |
| 24.04.2025 | 13:58:32.258 | 12,150 G | - | - | 600,000 | 7.261,000 |
| 24.04.2025 | 13:58:32.258 | 12,150 G | - | - | 600,000 | 7.261,000 |
| 24.04.2025 | 10:49:02.055 | 12,110 BZ | 100 | 1.211,000 | 600,000 | 7.261,000 |
| 24.04.2025 | 10:47:03.927 | 12,100 BZ | 100 | 1.210,000 | 500,000 | 6.050,000 |
| 24.04.2025 | 10:36:27.423 | 12,100 BZ | 400 | 4.840,000 | 400,000 | 4.840,000 |
| 24.04.2025 | 08:32:45.235 | 12,150 G | - | - | - | - |
| 23.04.2025 | 13:52:17.095 | 12,220 G | - | - | 490,000 | 6.027,000 |
| 23.04.2025 | 13:52:17.095 | 12,220 G | - | - | 490,000 | 6.027,000 |
