DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18:34:18.007 | 14,340 G | - | - | 2.073,000 | 29.720,930 |
| 26.07.2024 | 18:34:18.007 | 14,340 G | - | - | 2.073,000 | 29.720,930 |
| 26.07.2024 | 15:04:10.041 | 14,400 BZ | 59 | 849,600 | 2.073,000 | 29.720,930 |
| 26.07.2024 | 14:40:10.406 | 14,370 BZ | 173 | 2.486,010 | 2.014,000 | 28.871,330 |
| 26.07.2024 | 14:39:13.555 | 14,360 BZ | 173 | 2.484,280 | 1.841,000 | 26.385,320 |
| 26.07.2024 | 14:07:04.349 | 14,460 BZ | 100 | 1.446,000 | 1.668,000 | 23.901,040 |
| 26.07.2024 | 13:58:11.029 | 14,450 BZ | 100 | 1.445,000 | 1.568,000 | 22.455,040 |
| 26.07.2024 | 13:33:11.567 | 14,360 G | - | - | 1.468,000 | 21.010,040 |
| 26.07.2024 | 12:23:42.158 | 14,440 BZ | 60 | 866,400 | 1.468,000 | 21.010,040 |
| 26.07.2024 | 11:35:38.477 | 14,450 BZ | 104 | 1.502,800 | 1.408,000 | 20.143,640 |
| 26.07.2024 | 11:35:33.573 | 14,460 BZ | 104 | 1.503,840 | 1.304,000 | 18.640,840 |
| 26.07.2024 | 10:33:38.331 | 14,430 BZ | 100 | 1.443,000 | 1.200,000 | 17.137,000 |
| 26.07.2024 | 10:33:30.258 | 14,440 BZ | 100 | 1.444,000 | 1.100,000 | 15.694,000 |
| 26.07.2024 | 09:08:05.839 | 14,250 BZ | 1.000 | 14.250,000 | 1.000,000 | 14.250,000 |
| 25.07.2024 | 18:38:07.973 | 14,450 G | - | - | 11.335,000 | 161.270,000 |
| 25.07.2024 | 18:38:07.973 | 14,450 G | - | - | 11.335,000 | 161.270,000 |
| 25.07.2024 | 18:22:59.093 | 14,460 BZ | 50 | 723,000 | 11.335,000 | 161.270,000 |
| 25.07.2024 | 17:57:17.186 | 14,340 BZ | 38 | 544,920 | 11.285,000 | 160.547,000 |
| 25.07.2024 | 17:55:42.484 | 14,340 BZ | 700 | 10.038,000 | 11.247,000 | 160.002,080 |
| 25.07.2024 | 16:43:06.404 | 14,270 BZ | 90 | 1.284,300 | 10.547,000 | 149.964,080 |
| 25.07.2024 | 16:16:15.763 | 14,030 BZ | 190 | 2.665,700 | 10.457,000 | 148.679,780 |
| 25.07.2024 | 16:14:01.948 | 13,950 BZ | 400 | 5.580,000 | 10.267,000 | 146.014,080 |
| 25.07.2024 | 16:09:06.225 | 14,010 BZ | 1.419 | 19.880,190 | 9.867,000 | 140.434,080 |
| 25.07.2024 | 16:08:54.413 | 14,000 BZ | 1.619 | 22.666,000 | 8.448,000 | 120.553,890 |
| 25.07.2024 | 16:03:51.403 | 14,150 BZ | 400 | 5.660,000 | 6.829,000 | 97.887,890 |
| 25.07.2024 | 15:58:59.742 | 14,110 BZ | 500 | 7.055,000 | 6.429,000 | 92.227,890 |
| 25.07.2024 | 15:58:42.482 | 14,100 BZ | 500 | 7.050,000 | 5.929,000 | 85.172,890 |
| 25.07.2024 | 12:59:58.876 | 14,260 G | - | - | 5.429,000 | 78.122,890 |
| 25.07.2024 | 11:39:46.396 | 14,310 BZ | 69 | 987,390 | 5.429,000 | 78.122,890 |
| 25.07.2024 | 10:05:46.569 | 14,300 BZ | 10 | 143,000 | 5.360,000 | 77.135,500 |
| 25.07.2024 | 09:53:30.165 | 14,310 BZ | 100 | 1.431,000 | 5.350,000 | 76.992,500 |
| 25.07.2024 | 09:53:14.414 | 14,310 BZ | 100 | 1.431,000 | 5.250,000 | 75.561,500 |
| 25.07.2024 | 09:33:57.919 | 14,390 BZ | 2.500 | 35.975,000 | 5.150,000 | 74.130,500 |
| 25.07.2024 | 09:32:09.604 | 14,400 BZ | 2.500 | 36.000,000 | 2.650,000 | 38.155,500 |
| 25.07.2024 | 08:00:22.608 | 14,380 BZ | 75 | 1.078,500 | 150,000 | 2.155,500 |
| 25.07.2024 | 08:00:03.980 | 14,360 BZ | 75 | 1.077,000 | 75,000 | 1.077,000 |
| 24.07.2024 | 18:13:09.278 | 14,460 G | - | - | 2.140,000 | 31.783,800 |
| 24.07.2024 | 18:13:09.278 | 14,460 G | - | - | 2.140,000 | 31.783,800 |
| 24.07.2024 | 14:48:23.199 | 14,710 BZ | 200 | 2.942,000 | 2.140,000 | 31.783,800 |
| 24.07.2024 | 14:48:19.282 | 14,700 BZ | 200 | 2.940,000 | 1.940,000 | 28.841,800 |
| 24.07.2024 | 13:30:18.051 | 14,850 G | - | - | 1.740,000 | 25.901,800 |
| 24.07.2024 | 11:34:55.365 | 14,870 BZ | 450 | 6.691,500 | 1.740,000 | 25.901,800 |
| 24.07.2024 | 11:34:51.834 | 14,870 BZ | 450 | 6.691,500 | 1.290,000 | 19.210,300 |
| 24.07.2024 | 10:50:57.210 | 14,900 BZ | 400 | 5.960,000 | 840,000 | 12.518,800 |
| 24.07.2024 | 10:50:21.373 | 14,900 BZ | 400 | 5.960,000 | 440,000 | 6.558,800 |
| 24.07.2024 | 10:02:52.391 | 14,970 BZ | 20 | 299,400 | 40,000 | 598,800 |
| 24.07.2024 | 10:02:38.789 | 14,970 BZ | 20 | 299,400 | 20,000 | 299,400 |
| 23.07.2024 | 18:06:08.818 | 15,290 G | - | - | 4.134,000 | 63.066,450 |
| 23.07.2024 | 18:06:08.818 | 15,290 G | - | - | 4.134,000 | 63.066,450 |
| 23.07.2024 | 17:25:18.771 | 15,420 BZ | 117 | 1.804,140 | 4.134,000 | 63.066,450 |
| 23.07.2024 | 17:24:46.785 | 15,430 BZ | 117 | 1.805,310 | 4.017,000 | 61.262,310 |
| 23.07.2024 | 12:03:16.003 | 15,280 BZ | 700 | 10.696,000 | 3.900,000 | 59.457,000 |
| 23.07.2024 | 11:26:07.739 | 15,280 BZ | 500 | 7.640,000 | 3.200,000 | 48.761,000 |
| 23.07.2024 | 11:21:31.517 | 15,280 BZ | 700 | 10.696,000 | 2.700,000 | 41.121,000 |
| 23.07.2024 | 10:05:22.172 | 15,190 BZ | 500 | 7.595,000 | 2.000,000 | 30.425,000 |
| 23.07.2024 | 09:36:49.922 | 15,220 BZ | 500 | 7.610,000 | 1.500,000 | 22.830,000 |
| 23.07.2024 | 09:33:06.926 | 15,220 BZ | 1.000 | 15.220,000 | 1.000,000 | 15.220,000 |
| 22.07.2024 | 18:46:54.859 | 15,130 G | - | - | 1.240,000 | 18.659,630 |
| 22.07.2024 | 18:46:54.859 | 15,130 G | - | - | 1.240,000 | 18.659,630 |
| 22.07.2024 | 13:28:31.671 | 15,010 G | - | - | 1.240,000 | 18.659,630 |
| 22.07.2024 | 13:07:37.733 | 15,070 BZ | 700 | 10.549,000 | 1.240,000 | 18.659,630 |
| 22.07.2024 | 11:54:22.012 | 15,050 BZ | 199 | 2.994,950 | 540,000 | 8.110,630 |
| 22.07.2024 | 11:50:00.562 | 14,980 BZ | 191 | 2.861,180 | 341,000 | 5.115,680 |
| 22.07.2024 | 10:11:48.046 | 15,030 BZ | 75 | 1.127,250 | 150,000 | 2.254,500 |
| 22.07.2024 | 10:11:21.897 | 15,030 BZ | 75 | 1.127,250 | 75,000 | 1.127,250 |
| 19.07.2024 | 18:47:46.764 | 14,830 G | - | - | 52.830,000 | 788.735,400 |
| 19.07.2024 | 18:47:46.764 | 14,830 G | - | - | 52.830,000 | 788.735,400 |
| 19.07.2024 | 18:39:36.129 | 14,810 BZ | 40 | 592,400 | 52.830,000 | 788.735,400 |
| 19.07.2024 | 18:39:10.380 | 14,800 BZ | 140 | 2.072,000 | 52.790,000 | 788.143,000 |
| 19.07.2024 | 17:41:10.585 | 14,940 BZ | 650 | 9.711,000 | 52.650,000 | 786.071,000 |
| 19.07.2024 | 13:48:32.742 | 15,000 G | - | - | 52.000,000 | 776.360,000 |
| 19.07.2024 | 10:29:07.447 | 14,950 BZ | 26.000 | 388.700,000 | 52.000,000 | 776.360,000 |
| 19.07.2024 | 10:24:54.014 | 14,910 BZ | 26.000 | 387.660,000 | 26.000,000 | 387.660,000 |
| 18.07.2024 | 19:59:42.465 | 15,050 G | - | - | 26.525,000 | 403.898,250 |
| 18.07.2024 | 19:59:42.465 | 15,050 G | - | - | 26.525,000 | 403.898,250 |
| 18.07.2024 | 18:36:27.777 | 14,930 G | - | - | 26.525,000 | 403.898,250 |
| 18.07.2024 | 17:27:25.999 | 14,940 BZ | 100 | 1.494,000 | 26.525,000 | 403.898,250 |
| 18.07.2024 | 17:13:41.216 | 14,980 BZ | 100 | 1.498,000 | 26.425,000 | 402.404,250 |
| 18.07.2024 | 14:47:37.386 | 15,230 BZ | 10.000 | 152.300,000 | 26.325,000 | 400.906,250 |
| 18.07.2024 | 14:46:30.070 | 15,230 BZ | 10.000 | 152.300,000 | 16.325,000 | 248.606,250 |
| 18.07.2024 | 14:46:07.020 | 15,230 BZ | 3.000 | 45.690,000 | 6.325,000 | 96.306,250 |
| 18.07.2024 | 14:37:12.198 | 15,220 BZ | 3.000 | 45.660,000 | 3.325,000 | 50.616,250 |
| 18.07.2024 | 13:33:31.843 | 15,090 G | - | - | 325,000 | 4.956,250 |
| 18.07.2024 | 09:04:28.005 | 15,250 BZ | 325 | 4.956,250 | 325,000 | 4.956,250 |
| 17.07.2024 | 18:19:35.990 | 14,950 BZ | 245 | 3.662,750 | 12.744,000 | 193.174,170 |
| 17.07.2024 | 18:19:35.990 | 14,950 BZ | 245 | 3.662,750 | 12.744,000 | 193.174,170 |
| 17.07.2024 | 18:19:29.755 | 14,950 BZ | 245 | 3.662,750 | 12.499,000 | 189.511,420 |
| 17.07.2024 | 18:13:38.567 | 14,960 G | - | - | 12.254,000 | 185.848,670 |
| 17.07.2024 | 16:12:40.952 | 15,010 BZ | 1.782 | 26.747,820 | 12.254,000 | 185.848,670 |
| 17.07.2024 | 16:12:00.490 | 15,000 BZ | 1.782 | 26.730,000 | 10.472,000 | 159.100,850 |
| 17.07.2024 | 15:15:53.890 | 15,250 BZ | 1.635 | 24.933,750 | 8.690,000 | 132.370,850 |
| 17.07.2024 | 15:15:37.527 | 15,260 BZ | 1.635 | 24.950,100 | 7.055,000 | 107.437,100 |
| 17.07.2024 | 13:13:26.262 | 15,220 G | - | - | 5.420,000 | 82.487,000 |
| 17.07.2024 | 10:56:10.418 | 15,320 BZ | 150 | 2.298,000 | 5.420,000 | 82.487,000 |
| 17.07.2024 | 10:44:09.135 | 15,210 BZ | 2.500 | 38.025,000 | 5.270,000 | 80.189,000 |
| 17.07.2024 | 10:44:05.366 | 15,200 BZ | 2.500 | 38.000,000 | 2.770,000 | 42.164,000 |
| 17.07.2024 | 08:24:23.527 | 15,390 BZ | 100 | 1.539,000 | 270,000 | 4.164,000 |
| 17.07.2024 | 08:24:05.438 | 15,400 BZ | 100 | 1.540,000 | 170,000 | 2.625,000 |
| 17.07.2024 | 08:23:59.756 | 15,500 BZ | 70 | 1.085,000 | 70,000 | 1.085,000 |
| 16.07.2024 | 19:39:42.272 | 15,570 BZ | 2.500 | 38.925,000 | 3.064,000 | 47.760,640 |
