DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19:40:55.105 | 14,100 BZ | 200 | 2.820,000 | 5.460,000 | 77.181,050 |
| 03.04.2025 | 19:39:46.251 | 14,110 BZ | 200 | 2.822,000 | 5.260,000 | 74.361,050 |
| 03.04.2025 | 19:28:27.419 | 14,140 BZ | 710 | 10.039,400 | 5.060,000 | 71.539,050 |
| 03.04.2025 | 19:26:00.700 | 14,080 BZ | 360 | 5.068,800 | 4.350,000 | 61.499,650 |
| 03.04.2025 | 18:34:46.101 | 14,100 G | - | - | 3.990,000 | 56.430,850 |
| 03.04.2025 | 16:31:40.635 | 14,050 BZ | 300 | 4.215,000 | 3.990,000 | 56.430,850 |
| 03.04.2025 | 16:31:34.200 | 14,060 BZ | 300 | 4.218,000 | 3.690,000 | 52.215,850 |
| 03.04.2025 | 15:49:33.214 | 14,030 BZ | 50 | 701,500 | 3.390,000 | 47.997,850 |
| 03.04.2025 | 15:49:29.186 | 14,040 BZ | 50 | 702,000 | 3.340,000 | 47.296,350 |
| 03.04.2025 | 14:50:09.592 | 13,970 BZ | 670 | 9.359,900 | 3.290,000 | 46.594,350 |
| 03.04.2025 | 14:42:25.589 | 14,010 BZ | 500 | 7.005,000 | 2.620,000 | 37.234,450 |
| 03.04.2025 | 13:51:11.860 | 14,170 BZ | 20 | 283,400 | 2.120,000 | 30.229,450 |
| 03.04.2025 | 13:50:20.596 | 14,170 BZ | 20 | 283,400 | 2.100,000 | 29.946,050 |
| 03.04.2025 | 12:37:24.978 | 14,180 G | - | - | 2.080,000 | 29.662,650 |
| 03.04.2025 | 12:28:20.893 | 14,130 BZ | 40 | 565,200 | 2.080,000 | 29.662,650 |
| 03.04.2025 | 12:28:17.192 | 14,130 BZ | 40 | 565,200 | 2.040,000 | 29.097,450 |
| 03.04.2025 | 12:19:20.759 | 14,120 BZ | 200 | 2.824,000 | 2.000,000 | 28.532,250 |
| 03.04.2025 | 12:19:13.193 | 14,110 BZ | 200 | 2.822,000 | 1.800,000 | 25.708,250 |
| 03.04.2025 | 12:15:32.232 | 14,120 BZ | 300 | 4.236,000 | 1.600,000 | 22.886,250 |
| 03.04.2025 | 12:14:49.603 | 14,120 BZ | 300 | 4.236,000 | 1.300,000 | 18.650,250 |
| 03.04.2025 | 12:12:38.118 | 14,150 BZ | 50 | 707,500 | 950,000 | 13.705,750 |
| 03.04.2025 | 12:11:57.860 | 14,220 BZ | 70 | 995,400 | 900,000 | 12.998,250 |
| 03.04.2025 | 12:11:24.306 | 14,220 BZ | 70 | 995,400 | 830,000 | 12.002,850 |
| 03.04.2025 | 11:41:33.331 | 14,410 BZ | 125 | 1.801,250 | 760,000 | 11.007,450 |
| 03.04.2025 | 11:41:29.163 | 14,410 BZ | 125 | 1.801,250 | 635,000 | 9.206,200 |
| 03.04.2025 | 11:11:29.012 | 14,440 BZ | 55 | 794,200 | 510,000 | 7.404,950 |
| 03.04.2025 | 11:11:09.881 | 14,450 BZ | 55 | 794,750 | 455,000 | 6.610,750 |
| 03.04.2025 | 10:30:54.748 | 14,540 BZ | 400 | 5.816,000 | 400,000 | 5.816,000 |
| 02.04.2025 | 18:59:16.023 | 15,230 G | - | - | 556,000 | 8.402,130 |
| 02.04.2025 | 18:59:16.023 | 15,230 G | - | - | 556,000 | 8.402,130 |
| 02.04.2025 | 13:20:41.140 | 14,900 G | - | - | 556,000 | 8.402,130 |
| 02.04.2025 | 11:04:48.143 | 14,970 BZ | 15 | 224,550 | 556,000 | 8.402,130 |
| 02.04.2025 | 11:04:43.628 | 14,980 BZ | 15 | 224,700 | 541,000 | 8.177,580 |
| 02.04.2025 | 10:35:48.037 | 15,070 BZ | 50 | 753,500 | 526,000 | 7.952,880 |
| 02.04.2025 | 10:35:42.121 | 15,080 BZ | 50 | 754,000 | 476,000 | 7.199,380 |
| 02.04.2025 | 08:00:02.160 | 15,130 BZ | 263 | 3.979,190 | 263,000 | 3.979,190 |
| 01.04.2025 | 19:22:04.675 | 15,160 BZ | 30 | 454,800 | 2.922,000 | 43.536,100 |
| 01.04.2025 | 19:22:04.675 | 15,160 BZ | 30 | 454,800 | 2.922,000 | 43.536,100 |
| 01.04.2025 | 19:21:38.765 | 15,160 BZ | 30 | 454,800 | 2.892,000 | 43.081,300 |
| 01.04.2025 | 16:55:27.973 | 15,090 BZ | 100 | 1.509,000 | 2.862,000 | 42.626,500 |
| 01.04.2025 | 16:55:20.008 | 15,100 BZ | 100 | 1.510,000 | 2.762,000 | 41.117,500 |
| 01.04.2025 | 16:28:40.904 | 14,870 G | - | - | 2.662,000 | 39.607,500 |
| 01.04.2025 | 15:10:06.175 | 14,900 BZ | 300 | 4.470,000 | 2.662,000 | 39.607,500 |
| 01.04.2025 | 15:10:02.261 | 14,900 BZ | 300 | 4.470,000 | 2.362,000 | 35.137,500 |
| 01.04.2025 | 14:57:33.061 | 14,900 BZ | 100 | 1.490,000 | 2.062,000 | 30.667,500 |
| 01.04.2025 | 14:57:25.028 | 14,900 BZ | 100 | 1.490,000 | 1.962,000 | 29.177,500 |
| 01.04.2025 | 13:28:22.823 | 14,890 BZ | 100 | 1.489,000 | 1.862,000 | 27.687,500 |
| 01.04.2025 | 13:27:57.225 | 14,900 BZ | 100 | 1.490,000 | 1.762,000 | 26.198,500 |
| 01.04.2025 | 12:27:38.845 | 14,860 BZ | 1.000 | 14.860,000 | 1.662,000 | 24.708,500 |
| 01.04.2025 | 11:10:51.633 | 14,910 BZ | 91 | 1.356,810 | 662,000 | 9.848,500 |
| 01.04.2025 | 11:09:00.687 | 14,910 BZ | 91 | 1.356,810 | 571,000 | 8.491,690 |
| 01.04.2025 | 10:50:18.854 | 14,990 BZ | 32 | 479,680 | 480,000 | 7.134,880 |
| 01.04.2025 | 10:50:14.021 | 14,990 BZ | 32 | 479,680 | 448,000 | 6.655,200 |
| 01.04.2025 | 09:01:46.062 | 14,840 BZ | 208 | 3.086,720 | 416,000 | 6.175,520 |
| 01.04.2025 | 09:01:30.383 | 14,850 BZ | 208 | 3.088,800 | 208,000 | 3.088,800 |
| 31.03.2025 | 18:48:56.202 | 14,700 BZ | 40 | 588,000 | 10.883,000 | 156.703,050 |
| 31.03.2025 | 18:48:56.202 | 14,700 BZ | 40 | 588,000 | 10.883,000 | 156.703,050 |
| 31.03.2025 | 18:47:24.604 | 14,710 BZ | 40 | 588,400 | 10.843,000 | 156.115,050 |
| 31.03.2025 | 18:06:43.285 | 14,600 G | - | - | 10.803,000 | 155.526,650 |
| 31.03.2025 | 17:18:49.816 | 14,460 BZ | 300 | 4.338,000 | 10.803,000 | 155.526,650 |
| 31.03.2025 | 17:18:30.518 | 14,450 BZ | 300 | 4.335,000 | 10.503,000 | 151.188,650 |
| 31.03.2025 | 16:37:32.341 | 14,510 BZ | 208 | 3.018,080 | 10.203,000 | 146.853,650 |
| 31.03.2025 | 16:34:37.269 | 14,530 BZ | 208 | 3.022,240 | 9.995,000 | 143.835,570 |
| 31.03.2025 | 16:32:49.665 | 14,490 BZ | 400 | 5.796,000 | 9.787,000 | 140.813,330 |
| 31.03.2025 | 15:46:00.705 | 14,320 BZ | 6.850 | 98.092,000 | 9.387,000 | 135.017,330 |
| 31.03.2025 | 15:13:45.805 | 14,520 BZ | 200 | 2.904,000 | 2.537,000 | 36.925,330 |
| 31.03.2025 | 12:49:41.995 | 14,550 BZ | 200 | 2.910,000 | 2.337,000 | 34.021,330 |
| 31.03.2025 | 12:43:59.449 | 14,540 BZ | 1.578 | 22.944,120 | 2.137,000 | 31.111,330 |
| 31.03.2025 | 12:28:08.118 | 14,520 G | - | - | 559,000 | 8.167,210 |
| 31.03.2025 | 09:29:54.277 | 14,650 BZ | 400 | 5.860,000 | 559,000 | 8.167,210 |
| 31.03.2025 | 09:04:19.184 | 14,600 BZ | 30 | 438,000 | 159,000 | 2.307,210 |
| 31.03.2025 | 08:38:37.476 | 14,490 BZ | 39 | 565,110 | 129,000 | 1.869,210 |
| 31.03.2025 | 08:38:33.813 | 14,490 BZ | 90 | 1.304,100 | 90,000 | 1.304,100 |
| 28.03.2025 | 18:38:38.640 | 14,860 BZ | 424 | 6.300,640 | 2.890,000 | 43.621,500 |
| 28.03.2025 | 18:38:38.640 | 14,860 BZ | 424 | 6.300,640 | 2.890,000 | 43.621,500 |
| 28.03.2025 | 18:34:52.879 | 14,850 G | - | - | 2.466,000 | 37.320,860 |
| 28.03.2025 | 18:19:24.182 | 15,000 BZ | 300 | 4.500,000 | 2.466,000 | 37.320,860 |
| 28.03.2025 | 18:19:19.813 | 15,000 BZ | 300 | 4.500,000 | 2.166,000 | 32.820,860 |
| 28.03.2025 | 17:14:01.772 | 15,030 BZ | 150 | 2.254,500 | 1.866,000 | 28.320,860 |
| 28.03.2025 | 17:13:01.424 | 14,950 BZ | 200 | 2.990,000 | 1.716,000 | 26.066,360 |
| 28.03.2025 | 16:37:52.609 | 15,090 BZ | 100 | 1.509,000 | 1.516,000 | 23.076,360 |
| 28.03.2025 | 16:37:45.366 | 15,090 BZ | 100 | 1.509,000 | 1.416,000 | 21.567,360 |
| 28.03.2025 | 16:02:42.771 | 15,040 BZ | 100 | 1.504,000 | 1.316,000 | 20.058,360 |
| 28.03.2025 | 15:55:55.248 | 15,080 BZ | 300 | 4.524,000 | 1.216,000 | 18.554,360 |
| 28.03.2025 | 15:54:26.900 | 15,090 BZ | 300 | 4.527,000 | 916,000 | 14.030,360 |
| 28.03.2025 | 15:30:15.250 | 15,100 BZ | 100 | 1.510,000 | 616,000 | 9.503,360 |
| 28.03.2025 | 13:25:48.517 | 15,540 BZ | 200 | 3.108,000 | 516,000 | 7.993,360 |
| 28.03.2025 | 13:17:56.517 | 15,470 G | - | - | 316,000 | 4.885,360 |
| 28.03.2025 | 09:26:05.413 | 15,460 BZ | 316 | 4.885,360 | 316,000 | 4.885,360 |
| 27.03.2025 | 19:52:27.275 | 15,650 BZ | 400 | 6.260,000 | 1.420,000 | 22.152,000 |
| 27.03.2025 | 19:52:27.275 | 15,650 BZ | 400 | 6.260,000 | 1.420,000 | 22.152,000 |
| 27.03.2025 | 19:10:26.126 | 15,600 BZ | 300 | 4.680,000 | 1.020,000 | 15.892,000 |
| 27.03.2025 | 19:10:20.299 | 15,600 BZ | 300 | 4.680,000 | 720,000 | 11.212,000 |
| 27.03.2025 | 18:36:19.928 | 15,470 G | - | - | 420,000 | 6.532,000 |
| 27.03.2025 | 17:07:55.949 | 15,600 BZ | 160 | 2.496,000 | 420,000 | 6.532,000 |
| 27.03.2025 | 12:50:44.654 | 15,480 G | - | - | 260,000 | 4.036,000 |
| 27.03.2025 | 11:21:32.402 | 15,550 BZ | 160 | 2.488,000 | 260,000 | 4.036,000 |
| 27.03.2025 | 08:09:56.632 | 15,480 BZ | 50 | 774,000 | 100,000 | 1.548,000 |
| 27.03.2025 | 08:09:52.967 | 15,480 BZ | 50 | 774,000 | 50,000 | 774,000 |
| 26.03.2025 | 18:37:41.601 | 15,530 G | - | - | 2.170,000 | 34.750,400 |
