DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.07.2025 | 11:10:33.291 | 16,440 G | - | - | 1.610,000 | 26.529,250 |
| 08.07.2025 | 10:27:45.534 | 16,510 BZ | 550 | 9.080,500 | 1.610,000 | 26.529,250 |
| 08.07.2025 | 10:17:50.434 | 16,500 BZ | 550 | 9.075,000 | 1.060,000 | 17.448,750 |
| 08.07.2025 | 10:10:32.132 | 16,410 G | - | - | 510,000 | 8.373,750 |
| 08.07.2025 | 09:11:35.541 | 16,400 G | - | - | 510,000 | 8.373,750 |
| 08.07.2025 | 08:34:49.927 | 16,430 BZ | 155 | 2.546,650 | 510,000 | 8.373,750 |
| 08.07.2025 | 08:31:43.381 | 16,420 BZ | 155 | 2.545,100 | 355,000 | 5.827,100 |
| 08.07.2025 | 08:01:15.470 | 16,410 BZ | 100 | 1.641,000 | 200,000 | 3.282,000 |
| 08.07.2025 | 08:00:01.477 | 16,410 BZ | 100 | 1.641,000 | 100,000 | 1.641,000 |
| 07.07.2025 | 19:50:02.950 | 16,400 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 19:50:02.950 | 16,400 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 19:10:31.991 | 16,430 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 18:10:33.596 | 16,430 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 17:10:32.915 | 16,400 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 16:10:34.071 | 16,440 G | - | - | 242,000 | 3.972,850 |
| 07.07.2025 | 15:28:41.169 | 16,380 BZ | 25 | 409,500 | 242,000 | 3.972,850 |
| 07.07.2025 | 15:27:18.577 | 16,390 BZ | 25 | 409,750 | 217,000 | 3.563,350 |
| 07.07.2025 | 15:11:06.339 | 16,430 G | - | - | 192,000 | 3.153,600 |
| 07.07.2025 | 14:10:34.433 | 16,450 G | - | - | 192,000 | 3.153,600 |
| 07.07.2025 | 13:11:04.451 | 16,420 G | - | - | 192,000 | 3.153,600 |
| 07.07.2025 | 12:31:32.764 | 16,430 BZ | 96 | 1.577,280 | 192,000 | 3.153,600 |
| 07.07.2025 | 12:31:18.591 | 16,420 BZ | 96 | 1.576,320 | 96,000 | 1.576,320 |
| 07.07.2025 | 12:11:39.268 | 16,420 G | - | - | - | - |
| 07.07.2025 | 11:10:34.059 | 16,390 G | - | - | - | - |
| 07.07.2025 | 10:10:31.896 | 16,380 G | - | - | - | - |
| 04.07.2025 | 19:50:04.494 | 16,430 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 19:50:04.494 | 16,430 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 19:10:32.792 | 16,430 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 18:10:34.128 | 16,430 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 17:10:35.124 | 16,420 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 16:10:36.418 | 16,400 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 15:11:34.642 | 16,410 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 14:11:06.380 | 16,440 G | - | - | 220,000 | 3.613,700 |
| 04.07.2025 | 13:28:36.548 | 16,440 BZ | 10 | 164,400 | 220,000 | 3.613,700 |
| 04.07.2025 | 13:28:28.010 | 16,430 BZ | 10 | 164,300 | 210,000 | 3.449,300 |
| 04.07.2025 | 13:10:32.293 | 16,430 G | - | - | 200,000 | 3.285,000 |
| 04.07.2025 | 12:58:01.956 | 16,430 BZ | 100 | 1.643,000 | 200,000 | 3.285,000 |
| 04.07.2025 | 12:57:33.013 | 16,420 BZ | 100 | 1.642,000 | 100,000 | 1.642,000 |
| 04.07.2025 | 12:11:40.808 | 16,460 G | - | - | - | - |
| 04.07.2025 | 11:10:04.043 | 16,460 G | - | - | - | - |
| 04.07.2025 | 10:10:32.578 | 16,470 G | - | - | - | - |
| 04.07.2025 | 09:11:05.481 | 16,490 G | - | - | - | - |
| 03.07.2025 | 19:50:02.174 | 16,580 G | - | - | - | - |
| 03.07.2025 | 19:50:02.174 | 16,580 G | - | - | - | - |
| 03.07.2025 | 19:10:33.237 | 16,590 G | - | - | - | - |
| 03.07.2025 | 18:10:34.184 | 16,630 G | - | - | - | - |
| 03.07.2025 | 17:10:04.896 | 16,600 G | - | - | - | - |
| 03.07.2025 | 16:10:36.138 | 16,580 G | - | - | - | - |
| 03.07.2025 | 15:10:34.134 | 16,550 G | - | - | - | - |
| 03.07.2025 | 14:10:36.998 | 16,430 G | - | - | - | - |
| 03.07.2025 | 13:10:32.995 | 16,390 G | - | - | - | - |
| 03.07.2025 | 12:11:37.766 | 16,380 G | - | - | - | - |
| 03.07.2025 | 11:11:05.365 | 16,400 G | - | - | - | - |
| 03.07.2025 | 10:11:07.305 | 16,410 G | - | - | - | - |
| 03.07.2025 | 09:11:35.305 | 16,420 G | - | - | - | - |
| 02.07.2025 | 19:50:04.208 | 16,370 G | - | - | 628,000 | 10.217,060 |
| 02.07.2025 | 19:50:04.208 | 16,370 G | - | - | 628,000 | 10.217,060 |
| 02.07.2025 | 19:10:01.902 | 16,390 G | - | - | 628,000 | 10.217,060 |
| 02.07.2025 | 18:11:06.323 | 16,400 G | - | - | 628,000 | 10.217,060 |
| 02.07.2025 | 17:11:06.529 | 16,430 G | - | - | 628,000 | 10.217,060 |
| 02.07.2025 | 16:32:45.576 | 16,470 BZ | 60 | 988,200 | 628,000 | 10.217,060 |
| 02.07.2025 | 16:31:41.370 | 16,460 BZ | 60 | 987,600 | 568,000 | 9.228,860 |
| 02.07.2025 | 16:10:35.947 | 16,350 G | - | - | 508,000 | 8.241,260 |
| 02.07.2025 | 16:06:51.236 | 16,350 BZ | 54 | 882,900 | 508,000 | 8.241,260 |
| 02.07.2025 | 16:06:46.936 | 16,340 BZ | 54 | 882,360 | 454,000 | 7.358,360 |
| 02.07.2025 | 15:11:06.442 | 16,250 G | - | - | 400,000 | 6.476,000 |
| 02.07.2025 | 14:17:37.851 | 16,170 BZ | 200 | 3.234,000 | 400,000 | 6.476,000 |
| 02.07.2025 | 14:14:08.427 | 16,210 BZ | 200 | 3.242,000 | 200,000 | 3.242,000 |
| 02.07.2025 | 14:10:34.750 | 16,200 G | - | - | - | - |
| 02.07.2025 | 13:10:32.261 | 16,200 G | - | - | - | - |
| 02.07.2025 | 12:11:39.347 | 16,220 G | - | - | - | - |
| 02.07.2025 | 11:10:33.901 | 16,210 G | - | - | - | - |
| 02.07.2025 | 10:10:33.794 | 16,230 G | - | - | - | - |
| 02.07.2025 | 09:11:35.924 | 16,250 G | - | - | - | - |
| 01.07.2025 | 19:50:02.075 | 16,210 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 19:50:02.075 | 16,210 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 19:10:31.125 | 16,270 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 18:10:34.852 | 16,160 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 17:10:33.952 | 16,160 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 16:11:05.187 | 16,320 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 15:11:35.829 | 16,260 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 14:11:06.029 | 16,240 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 13:10:33.518 | 16,280 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 12:11:38.516 | 16,270 G | - | - | 674,000 | 11.016,400 |
| 01.07.2025 | 11:46:35.569 | 16,340 BZ | 336 | 5.490,240 | 674,000 | 11.016,400 |
| 01.07.2025 | 11:45:20.676 | 16,350 BZ | 336 | 5.493,600 | 338,000 | 5.526,160 |
| 01.07.2025 | 11:10:33.129 | 16,290 G | - | - | 2,000 | 32,560 |
| 01.07.2025 | 10:10:33.151 | 16,320 G | - | - | 2,000 | 32,560 |
| 01.07.2025 | 09:10:36.554 | 16,310 G | - | - | 2,000 | 32,560 |
| 01.07.2025 | 08:47:25.984 | 16,280 BZ | 1 | 16,280 | 2,000 | 32,560 |
| 01.07.2025 | 08:46:09.752 | 16,280 BZ | 1 | 16,280 | 1,000 | 16,280 |
| 30.06.2025 | 19:50:02.546 | 16,470 G | - | - | 1.700,000 | 28.057,000 |
| 30.06.2025 | 19:50:02.546 | 16,470 G | - | - | 1.700,000 | 28.057,000 |
| 30.06.2025 | 19:10:32.777 | 16,480 G | - | - | 1.700,000 | 28.057,000 |
| 30.06.2025 | 18:11:06.452 | 16,500 G | - | - | 1.700,000 | 28.057,000 |
| 30.06.2025 | 17:11:07.738 | 16,530 G | - | - | 1.700,000 | 28.057,000 |
| 30.06.2025 | 16:48:47.324 | 16,510 BZ | 700 | 11.557,000 | 1.700,000 | 28.057,000 |
| 30.06.2025 | 16:48:41.758 | 16,500 BZ | 1.000 | 16.500,000 | 1.000,000 | 16.500,000 |
| 30.06.2025 | 16:10:31.707 | 16,570 G | - | - | - | - |
| 30.06.2025 | 15:11:36.360 | 16,690 G | - | - | - | - |