DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19:23:03.493 | 17,410 BZ | 114 | 1.984,740 | 8.404,000 | 145.954,850 |
| 22.11.2024 | 19:23:03.493 | 17,410 BZ | 114 | 1.984,740 | 8.404,000 | 145.954,850 |
| 22.11.2024 | 17:59:14.903 | 17,400 BZ | 2.000 | 34.800,000 | 8.290,000 | 143.970,110 |
| 22.11.2024 | 17:36:49.325 | 17,340 BZ | 300 | 5.202,000 | 6.290,000 | 109.170,110 |
| 22.11.2024 | 17:23:45.667 | 17,400 BZ | 2.900 | 50.460,000 | 5.990,000 | 103.968,110 |
| 22.11.2024 | 16:20:29.599 | 17,320 BZ | 212 | 3.671,840 | 3.090,000 | 53.508,110 |
| 22.11.2024 | 16:02:36.205 | 17,400 BZ | 300 | 5.220,000 | 2.878,000 | 49.836,270 |
| 22.11.2024 | 15:47:28.082 | 17,360 BZ | 115 | 1.996,400 | 2.578,000 | 44.616,270 |
| 22.11.2024 | 15:29:30.276 | 17,350 BZ | 150 | 2.602,500 | 2.463,000 | 42.619,870 |
| 22.11.2024 | 13:37:44.822 | 17,330 G | - | - | 2.313,000 | 40.017,370 |
| 22.11.2024 | 11:36:46.546 | 17,320 BZ | 300 | 5.196,000 | 2.313,000 | 40.017,370 |
| 22.11.2024 | 10:33:05.737 | 17,320 BZ | 70 | 1.212,400 | 2.013,000 | 34.821,370 |
| 22.11.2024 | 09:40:39.766 | 17,240 BZ | 10 | 172,400 | 1.943,000 | 33.608,970 |
| 22.11.2024 | 09:22:42.571 | 17,290 BZ | 433 | 7.486,570 | 1.933,000 | 33.436,570 |
| 22.11.2024 | 08:59:07.443 | 17,300 BZ | 1.500 | 25.950,000 | 1.500,000 | 25.950,000 |
| 21.11.2024 | 19:58:52.877 | 17,300 BZ | 300 | 5.190,000 | 12.163,000 | 211.218,370 |
| 21.11.2024 | 19:58:52.877 | 17,300 BZ | 300 | 5.190,000 | 12.163,000 | 211.218,370 |
| 21.11.2024 | 19:33:35.865 | 17,320 BZ | 20 | 346,400 | 11.863,000 | 206.028,370 |
| 21.11.2024 | 19:11:33.628 | 17,300 BZ | 116 | 2.006,800 | 11.843,000 | 205.681,970 |
| 21.11.2024 | 17:33:40.242 | 17,170 BZ | 60 | 1.030,200 | 11.727,000 | 203.675,170 |
| 21.11.2024 | 16:15:09.425 | 17,130 BZ | 270 | 4.625,100 | 11.667,000 | 202.644,970 |
| 21.11.2024 | 16:02:21.717 | 17,080 BZ | 200 | 3.416,000 | 11.397,000 | 198.019,870 |
| 21.11.2024 | 15:56:52.713 | 17,230 BZ | 170 | 2.929,100 | 11.197,000 | 194.603,870 |
| 21.11.2024 | 15:41:51.504 | 17,260 BZ | 3.000 | 51.780,000 | 11.027,000 | 191.674,770 |
| 21.11.2024 | 15:35:28.716 | 17,370 BZ | 2.700 | 46.899,000 | 8.027,000 | 139.894,770 |
| 21.11.2024 | 15:30:52.034 | 17,480 BZ | 4.000 | 69.920,000 | 5.327,000 | 92.995,770 |
| 21.11.2024 | 14:40:05.525 | 17,490 BZ | 65 | 1.136,850 | 1.327,000 | 23.075,770 |
| 21.11.2024 | 13:55:50.764 | 17,390 BZ | 50 | 869,500 | 1.262,000 | 21.938,920 |
| 21.11.2024 | 13:43:01.056 | 17,360 G | - | - | 1.212,000 | 21.069,420 |
| 21.11.2024 | 13:39:47.064 | 17,400 BZ | 800 | 13.920,000 | 1.212,000 | 21.069,420 |
| 21.11.2024 | 13:15:03.277 | 17,410 BZ | 115 | 2.002,150 | 412,000 | 7.149,420 |
| 21.11.2024 | 12:37:56.615 | 17,360 BZ | 100 | 1.736,000 | 297,000 | 5.147,270 |
| 21.11.2024 | 12:06:34.186 | 17,340 BZ | 40 | 693,600 | 197,000 | 3.411,270 |
| 21.11.2024 | 11:34:51.545 | 17,310 BZ | 100 | 1.731,000 | 157,000 | 2.717,670 |
| 21.11.2024 | 08:00:57.819 | 17,310 BZ | 57 | 986,670 | 57,000 | 986,670 |
| 20.11.2024 | 17:02:59.949 | 17,250 BZ | 20.000 | 345.000,000 | 23.302,000 | 402.358,870 |
| 20.11.2024 | 17:02:59.949 | 17,250 BZ | 20.000 | 345.000,000 | 23.302,000 | 402.358,870 |
| 20.11.2024 | 16:55:44.942 | 17,240 BZ | 19 | 327,560 | 3.302,000 | 57.358,870 |
| 20.11.2024 | 15:31:38.151 | 17,370 BZ | 3 | 52,110 | 3.283,000 | 57.031,310 |
| 20.11.2024 | 13:54:27.299 | 17,410 G | - | - | 3.280,000 | 56.979,200 |
| 20.11.2024 | 11:26:27.358 | 17,440 BZ | 60 | 1.046,400 | 3.280,000 | 56.979,200 |
| 20.11.2024 | 10:30:49.131 | 17,390 BZ | 500 | 8.695,000 | 3.220,000 | 55.932,800 |
| 20.11.2024 | 10:01:36.553 | 17,440 BZ | 120 | 2.092,800 | 2.720,000 | 47.237,800 |
| 20.11.2024 | 09:31:52.681 | 17,450 BZ | 100 | 1.745,000 | 2.600,000 | 45.145,000 |
| 20.11.2024 | 08:00:06.678 | 17,360 BZ | 2.500 | 43.400,000 | 2.500,000 | 43.400,000 |
| 19.11.2024 | 19:46:59.684 | 17,380 BZ | 300 | 5.214,000 | 1.978,000 | 33.958,630 |
| 19.11.2024 | 19:46:59.684 | 17,380 BZ | 300 | 5.214,000 | 1.978,000 | 33.958,630 |
| 19.11.2024 | 18:53:57.478 | 17,210 BZ | 35 | 602,350 | 1.678,000 | 28.744,630 |
| 19.11.2024 | 16:14:17.386 | 17,100 BZ | 660 | 11.286,000 | 1.643,000 | 28.142,280 |
| 19.11.2024 | 13:57:34.502 | 17,150 BZ | 500 | 8.575,000 | 983,000 | 16.856,280 |
| 19.11.2024 | 13:52:39.721 | 17,060 G | - | - | 483,000 | 8.281,280 |
| 19.11.2024 | 11:22:35.761 | 17,120 BZ | 100 | 1.712,000 | 483,000 | 8.281,280 |
| 19.11.2024 | 08:10:49.484 | 17,160 BZ | 233 | 3.998,280 | 383,000 | 6.569,280 |
| 19.11.2024 | 08:00:03.673 | 17,140 BZ | 150 | 2.571,000 | 150,000 | 2.571,000 |
| 18.11.2024 | 18:06:31.282 | 17,150 BZ | 300 | 5.145,000 | 2.745,000 | 47.085,850 |
| 18.11.2024 | 18:06:31.282 | 17,150 BZ | 300 | 5.145,000 | 2.745,000 | 47.085,850 |
| 18.11.2024 | 17:51:12.821 | 17,170 BZ | 260 | 4.464,200 | 2.445,000 | 41.940,850 |
| 18.11.2024 | 17:47:31.510 | 17,220 BZ | 60 | 1.033,200 | 2.185,000 | 37.476,650 |
| 18.11.2024 | 17:22:23.665 | 17,220 BZ | 50 | 861,000 | 2.125,000 | 36.443,450 |
| 18.11.2024 | 16:34:18.139 | 17,250 BZ | 60 | 1.035,000 | 2.075,000 | 35.582,450 |
| 18.11.2024 | 15:54:59.872 | 17,020 BZ | 385 | 6.552,700 | 2.015,000 | 34.547,450 |
| 18.11.2024 | 15:48:56.390 | 17,030 BZ | 125 | 2.128,750 | 1.630,000 | 27.994,750 |
| 18.11.2024 | 13:42:27.702 | 17,100 G | - | - | 1.505,000 | 25.866,000 |
| 18.11.2024 | 13:26:34.228 | 17,170 BZ | 280 | 4.807,600 | 1.505,000 | 25.866,000 |
| 18.11.2024 | 12:36:02.946 | 17,220 BZ | 60 | 1.033,200 | 1.225,000 | 21.058,400 |
| 18.11.2024 | 12:30:36.885 | 17,220 BZ | 300 | 5.166,000 | 1.165,000 | 20.025,200 |
| 18.11.2024 | 12:13:25.033 | 17,210 BZ | 200 | 3.442,000 | 865,000 | 14.859,200 |
| 18.11.2024 | 11:21:11.157 | 17,110 BZ | 150 | 2.566,500 | 665,000 | 11.417,200 |
| 18.11.2024 | 10:36:10.179 | 17,090 BZ | 200 | 3.418,000 | 515,000 | 8.850,700 |
| 18.11.2024 | 10:21:09.281 | 17,180 BZ | 15 | 257,700 | 315,000 | 5.432,700 |
| 18.11.2024 | 08:00:45.055 | 17,250 BZ | 300 | 5.175,000 | 300,000 | 5.175,000 |
| 15.11.2024 | 19:19:50.315 | 16,860 BZ | 300 | 5.058,000 | 12.206,000 | 208.131,020 |
| 15.11.2024 | 19:19:50.315 | 16,860 BZ | 300 | 5.058,000 | 12.206,000 | 208.131,020 |
| 15.11.2024 | 17:56:51.194 | 17,000 BZ | 100 | 1.700,000 | 11.906,000 | 203.073,020 |
| 15.11.2024 | 17:34:52.914 | 17,090 BZ | 200 | 3.418,000 | 11.806,000 | 201.373,020 |
| 15.11.2024 | 16:10:19.100 | 17,050 BZ | 175 | 2.983,750 | 11.606,000 | 197.955,020 |
| 15.11.2024 | 14:47:58.944 | 17,100 BZ | 30 | 513,000 | 11.431,000 | 194.971,270 |
| 15.11.2024 | 13:52:59.782 | 17,120 G | - | - | 11.401,000 | 194.458,270 |
| 15.11.2024 | 13:16:42.024 | 17,210 BZ | 100 | 1.721,000 | 11.401,000 | 194.458,270 |
| 15.11.2024 | 10:18:31.932 | 17,020 BZ | 4.591 | 78.138,820 | 11.301,000 | 192.737,270 |
| 15.11.2024 | 10:00:21.623 | 17,060 BZ | 580 | 9.894,800 | 6.710,000 | 114.598,450 |
| 15.11.2024 | 09:21:33.838 | 17,120 BZ | 100 | 1.712,000 | 6.130,000 | 104.703,650 |
| 15.11.2024 | 09:17:17.805 | 17,050 BZ | 25 | 426,250 | 6.030,000 | 102.991,650 |
| 15.11.2024 | 08:02:39.989 | 17,080 BZ | 6.005 | 102.565,400 | 6.005,000 | 102.565,400 |
| 14.11.2024 | 16:47:30.813 | 17,400 BZ | 20 | 348,000 | 1.445,000 | 25.283,800 |
| 14.11.2024 | 16:47:30.813 | 17,400 BZ | 20 | 348,000 | 1.445,000 | 25.283,800 |
| 14.11.2024 | 15:47:56.303 | 17,400 BZ | 160 | 2.784,000 | 1.425,000 | 24.935,800 |
| 14.11.2024 | 15:39:07.447 | 17,500 BZ | 520 | 9.100,000 | 1.265,000 | 22.151,800 |
| 14.11.2024 | 15:33:52.717 | 17,480 BZ | 15 | 262,200 | 745,000 | 13.051,800 |
| 14.11.2024 | 15:18:15.307 | 17,480 BZ | 300 | 5.244,000 | 730,000 | 12.789,600 |
| 14.11.2024 | 14:32:30.997 | 17,520 BZ | 230 | 4.029,600 | 430,000 | 7.545,600 |
| 14.11.2024 | 14:32:21.239 | 17,520 G | - | - | 200,000 | 3.516,000 |
| 14.11.2024 | 13:43:55.134 | 17,520 G | - | - | 200,000 | 3.516,000 |
| 14.11.2024 | 13:12:20.392 | 17,580 BZ | 200 | 3.516,000 | 200,000 | 3.516,000 |
| 14.11.2024 | 10:58:00.980 | 17,560 G | - | - | - | - |
| 13.11.2024 | 17:10:56.513 | 17,410 BZ | 95 | 1.653,950 | 839,000 | 14.620,180 |
| 13.11.2024 | 17:10:56.513 | 17,410 BZ | 95 | 1.653,950 | 839,000 | 14.620,180 |
| 13.11.2024 | 17:10:40.182 | 17,400 BZ | 95 | 1.653,000 | 744,000 | 12.966,230 |
| 13.11.2024 | 14:50:18.845 | 17,480 BZ | 200 | 3.496,000 | 649,000 | 11.313,230 |
| 13.11.2024 | 14:39:09.143 | 17,460 BZ | 115 | 2.007,900 | 449,000 | 7.817,230 |
