DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18:43:38.503 | 13,060 G | - | - | 245,000 | 3.228,750 |
| 10.05.2024 | 18:43:38.503 | 13,060 G | - | - | 245,000 | 3.228,750 |
| 10.05.2024 | 15:54:42.694 | 13,160 BZ | 150 | 1.974,000 | 245,000 | 3.228,750 |
| 10.05.2024 | 13:50:40.403 | 13,190 G | - | - | 95,000 | 1.254,750 |
| 10.05.2024 | 13:00:58.886 | 13,250 BZ | 45 | 596,250 | 95,000 | 1.254,750 |
| 10.05.2024 | 09:32:22.120 | 13,170 BZ | 50 | 658,500 | 50,000 | 658,500 |
| 09.05.2024 | 18:28:10.748 | 13,160 G | - | - | - | - |
| 09.05.2024 | 18:28:10.748 | 13,160 G | - | - | - | - |
| 09.05.2024 | 13:43:31.403 | 13,180 G | - | - | - | - |
| 08.05.2024 | 18:38:44.813 | 13,170 G | - | - | 280,000 | 3.712,800 |
| 08.05.2024 | 18:38:44.813 | 13,170 G | - | - | 280,000 | 3.712,800 |
| 08.05.2024 | 13:46:01.489 | 13,170 G | - | - | 280,000 | 3.712,800 |
| 08.05.2024 | 12:24:22.604 | 13,210 BZ | 80 | 1.056,800 | 280,000 | 3.712,800 |
| 08.05.2024 | 08:00:06.687 | 13,280 BZ | 200 | 2.656,000 | 200,000 | 2.656,000 |
| 07.05.2024 | 19:42:05.404 | 13,310 BZ | 32 | 425,920 | 2.277,000 | 30.253,920 |
| 07.05.2024 | 19:42:05.404 | 13,310 BZ | 32 | 425,920 | 2.277,000 | 30.253,920 |
| 07.05.2024 | 18:58:06.195 | 13,240 G | - | - | 2.245,000 | 29.828,000 |
| 07.05.2024 | 14:39:26.219 | 13,260 BZ | 500 | 6.630,000 | 2.245,000 | 29.828,000 |
| 07.05.2024 | 13:58:27.420 | 13,210 G | - | - | 1.745,000 | 23.198,000 |
| 07.05.2024 | 11:44:52.993 | 13,270 BZ | 1.000 | 13.270,000 | 1.745,000 | 23.198,000 |
| 07.05.2024 | 10:56:18.654 | 13,250 BZ | 20 | 265,000 | 745,000 | 9.928,000 |
| 07.05.2024 | 09:32:06.322 | 13,320 BZ | 375 | 4.995,000 | 725,000 | 9.663,000 |
| 07.05.2024 | 09:08:10.487 | 13,320 BZ | 50 | 666,000 | 350,000 | 4.668,000 |
| 07.05.2024 | 08:00:05.504 | 13,340 BZ | 300 | 4.002,000 | 300,000 | 4.002,000 |
| 06.05.2024 | 18:00:19.336 | 13,160 G | - | - | 1.200,000 | 15.750,000 |
| 06.05.2024 | 18:00:19.336 | 13,160 G | - | - | 1.200,000 | 15.750,000 |
| 06.05.2024 | 12:58:50.162 | 13,100 G | - | - | 1.200,000 | 15.750,000 |
| 06.05.2024 | 11:29:50.964 | 13,100 BZ | 200 | 2.620,000 | 1.200,000 | 15.750,000 |
| 06.05.2024 | 08:55:17.866 | 13,130 BZ | 1.000 | 13.130,000 | 1.000,000 | 13.130,000 |
| 03.05.2024 | 16:59:48.670 | 13,010 G | - | - | 1.622,000 | 21.108,630 |
| 03.05.2024 | 16:59:48.670 | 13,010 G | - | - | 1.622,000 | 21.108,630 |
| 03.05.2024 | 15:36:53.323 | 13,040 BZ | 497 | 6.480,880 | 1.622,000 | 21.108,630 |
| 03.05.2024 | 15:36:32.481 | 13,010 BZ | 50 | 650,500 | 1.125,000 | 14.627,750 |
| 03.05.2024 | 15:24:42.460 | 13,020 G | - | - | 1.075,000 | 13.977,250 |
| 03.05.2024 | 14:59:12.542 | 13,000 BZ | 1.000 | 13.000,000 | 1.075,000 | 13.977,250 |
| 03.05.2024 | 14:44:01.255 | 13,030 BZ | 75 | 977,250 | 75,000 | 977,250 |
| 03.05.2024 | 13:54:36.055 | 12,900 G | - | - | - | - |
| 02.05.2024 | 18:13:49.453 | 12,740 G | - | - | 70,000 | 892,500 |
| 02.05.2024 | 18:13:49.453 | 12,740 G | - | - | 70,000 | 892,500 |
| 02.05.2024 | 15:59:40.120 | 12,750 BZ | 70 | 892,500 | 70,000 | 892,500 |
| 02.05.2024 | 12:59:52.740 | 12,800 G | - | - | - | - |
| 30.04.2024 | 18:07:01.780 | 12,860 G | - | - | 1.329,000 | 17.139,590 |
| 30.04.2024 | 18:07:01.780 | 12,860 G | - | - | 1.329,000 | 17.139,590 |
| 30.04.2024 | 15:33:08.030 | 12,890 BZ | 50 | 644,500 | 1.329,000 | 17.139,590 |
| 30.04.2024 | 15:04:00.504 | 12,880 BZ | 1.000 | 12.880,000 | 1.279,000 | 16.495,090 |
| 30.04.2024 | 13:16:47.028 | 12,930 G | - | - | 279,000 | 3.615,090 |
| 30.04.2024 | 11:24:26.498 | 12,960 BZ | 204 | 2.643,840 | 279,000 | 3.615,090 |
| 30.04.2024 | 08:06:37.363 | 12,950 BZ | 75 | 971,250 | 75,000 | 971,250 |
| 29.04.2024 | 18:26:19.546 | 12,990 BZ | 750 | 9.742,500 | 1.905,000 | 24.767,950 |
| 29.04.2024 | 18:26:19.546 | 12,990 BZ | 750 | 9.742,500 | 1.905,000 | 24.767,950 |
| 29.04.2024 | 18:06:48.405 | 12,930 G | - | - | 1.155,000 | 15.025,450 |
| 29.04.2024 | 16:28:08.188 | 12,990 BZ | 55 | 714,450 | 1.155,000 | 15.025,450 |
| 29.04.2024 | 12:51:34.989 | 12,980 G | - | - | 1.100,000 | 14.311,000 |
| 29.04.2024 | 08:00:06.600 | 13,010 BZ | 100 | 1.301,000 | 1.200,000 | 15.612,000 |
| 29.04.2024 | 08:00:06.309 | 13,010 BZ | 1.000 | 13.010,000 | 1.000,000 | 13.010,000 |
| 26.04.2024 | 18:33:09.171 | 12,870 BZ | 800 | 10.296,000 | 4.840,000 | 61.950,800 |
| 26.04.2024 | 18:33:09.171 | 12,870 BZ | 800 | 10.296,000 | 4.840,000 | 61.950,800 |
| 26.04.2024 | 17:48:43.106 | 12,890 G | - | - | 4.040,000 | 51.654,800 |
| 26.04.2024 | 14:21:22.219 | 12,870 BZ | 40 | 514,800 | 4.040,000 | 51.654,800 |
| 26.04.2024 | 13:16:02.500 | 12,840 G | - | - | 4.000,000 | 51.140,000 |
| 26.04.2024 | 11:06:31.615 | 12,790 BZ | 2.000 | 25.580,000 | 4.000,000 | 51.140,000 |
| 26.04.2024 | 11:05:39.106 | 12,780 BZ | 2.000 | 25.560,000 | 2.000,000 | 25.560,000 |
| 25.04.2024 | 18:20:35.929 | 12,280 G | - | - | 1.750,000 | 21.187,000 |
| 25.04.2024 | 18:20:35.929 | 12,280 G | - | - | 1.750,000 | 21.187,000 |
| 25.04.2024 | 17:10:38.737 | 12,270 BZ | 150 | 1.840,500 | 1.750,000 | 21.187,000 |
| 25.04.2024 | 16:52:02.829 | 12,290 BZ | 50 | 614,500 | 1.600,000 | 19.346,500 |
| 25.04.2024 | 15:12:28.041 | 12,040 BZ | 1.000 | 12.040,000 | 1.550,000 | 18.732,000 |
| 25.04.2024 | 13:23:34.305 | 12,180 G | - | - | 550,000 | 6.692,000 |
| 25.04.2024 | 10:06:08.194 | 12,200 BZ | 250 | 3.050,000 | 550,000 | 6.692,000 |
| 25.04.2024 | 08:02:07.135 | 12,140 BZ | 300 | 3.642,000 | 300,000 | 3.642,000 |
| 24.04.2024 | 18:05:09.689 | 12,620 G | - | - | 1.780,000 | 23.012,000 |
| 24.04.2024 | 18:05:09.689 | 12,620 G | - | - | 1.780,000 | 23.012,000 |
| 24.04.2024 | 14:00:36.905 | 12,920 BZ | 1.500 | 19.380,000 | 1.780,000 | 23.012,000 |
| 24.04.2024 | 12:50:34.804 | 12,870 G | - | - | 280,000 | 3.632,000 |
| 24.04.2024 | 09:27:48.975 | 12,950 BZ | 80 | 1.036,000 | 280,000 | 3.632,000 |
| 24.04.2024 | 08:56:38.846 | 12,980 BZ | 200 | 2.596,000 | 200,000 | 2.596,000 |
| 23.04.2024 | 18:12:43.042 | 12,590 BZ | 10 | 125,900 | 1.760,000 | 22.046,100 |
| 23.04.2024 | 18:12:43.042 | 12,590 BZ | 10 | 125,900 | 1.760,000 | 22.046,100 |
| 23.04.2024 | 17:55:00.656 | 12,580 G | - | - | 1.750,000 | 21.920,200 |
| 23.04.2024 | 17:04:28.437 | 12,600 BZ | 300 | 3.780,000 | 1.750,000 | 21.920,200 |
| 23.04.2024 | 14:06:17.495 | 12,460 BZ | 530 | 6.603,800 | 1.450,000 | 18.140,200 |
| 23.04.2024 | 13:15:19.892 | 12,550 BZ | 800 | 10.040,000 | 920,000 | 11.536,400 |
| 23.04.2024 | 13:09:59.984 | 12,500 G | - | - | 120,000 | 1.496,400 |
| 23.04.2024 | 08:00:04.125 | 12,470 BZ | 120 | 1.496,400 | 120,000 | 1.496,400 |
| 22.04.2024 | 18:03:33.868 | 12,370 BZ | 50 | 618,500 | 1.245,000 | 15.261,400 |
| 22.04.2024 | 18:03:33.868 | 12,370 BZ | 50 | 618,500 | 1.245,000 | 15.261,400 |
| 22.04.2024 | 17:16:41.955 | 12,220 G | - | - | 1.195,000 | 14.642,900 |
| 22.04.2024 | 16:53:14.418 | 12,230 BZ | 150 | 1.834,500 | 1.195,000 | 14.642,900 |
| 22.04.2024 | 14:55:27.149 | 12,380 BZ | 55 | 680,900 | 1.045,000 | 12.808,400 |
| 22.04.2024 | 12:44:07.890 | 12,350 G | - | - | 990,000 | 12.127,500 |
| 22.04.2024 | 08:00:06.300 | 12,250 BZ | 990 | 12.127,500 | 990,000 | 12.127,500 |
| 19.04.2024 | 17:51:40.075 | 12,520 G | - | - | 7.702,000 | 96.531,780 |
| 19.04.2024 | 17:51:40.075 | 12,520 G | - | - | 7.702,000 | 96.531,780 |
| 19.04.2024 | 16:56:32.734 | 12,550 BZ | 1.600 | 20.080,000 | 7.702,000 | 96.531,780 |
| 19.04.2024 | 16:56:20.452 | 12,560 BZ | 1.600 | 20.096,000 | 6.102,000 | 76.451,780 |
| 19.04.2024 | 16:31:17.926 | 12,520 BZ | 2.126 | 26.617,520 | 4.502,000 | 56.355,780 |
| 19.04.2024 | 16:28:45.399 | 12,460 BZ | 100 | 1.246,000 | 2.376,000 | 29.738,260 |
| 19.04.2024 | 16:25:03.310 | 12,510 BZ | 2.126 | 26.596,260 | 2.276,000 | 28.492,260 |
| 19.04.2024 | 13:08:39.347 | 12,670 G | - | - | 150,000 | 1.896,000 |
| 19.04.2024 | 08:00:07.383 | 12,640 BZ | 150 | 1.896,000 | 150,000 | 1.896,000 |
