DER AKTIONÄR Magnificent 7 Index/Call/ALPL
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 18:51:28.253 | 16,150 G | - | - | 2.954,000 | 47.615,780 |
| 19.05.2025 | 18:51:28.253 | 16,150 G | - | - | 2.954,000 | 47.615,780 |
| 19.05.2025 | 18:04:39.831 | 16,270 BZ | 120 | 1.952,400 | 2.954,000 | 47.615,780 |
| 19.05.2025 | 17:54:30.563 | 16,240 BZ | 120 | 1.948,800 | 2.834,000 | 45.663,380 |
| 19.05.2025 | 17:07:07.897 | 16,220 BZ | 300 | 4.866,000 | 2.714,000 | 43.714,580 |
| 19.05.2025 | 17:06:31.434 | 16,220 BZ | 300 | 4.866,000 | 2.414,000 | 38.848,580 |
| 19.05.2025 | 16:01:51.844 | 16,220 BZ | 700 | 11.354,000 | 2.114,000 | 33.982,580 |
| 19.05.2025 | 13:14:53.428 | 15,810 G | - | - | 1.414,000 | 22.628,580 |
| 19.05.2025 | 13:07:45.779 | 15,840 G | - | - | 1.414,000 | 22.628,580 |
| 19.05.2025 | 12:51:57.903 | 16,040 BZ | 700 | 11.228,000 | 1.414,000 | 22.628,580 |
| 19.05.2025 | 12:28:33.547 | 16,010 BZ | 100 | 1.601,000 | 714,000 | 11.400,580 |
| 19.05.2025 | 09:21:44.897 | 15,910 BZ | 100 | 1.591,000 | 614,000 | 9.799,580 |
| 19.05.2025 | 08:01:31.354 | 15,960 BZ | 257 | 4.101,720 | 514,000 | 8.208,580 |
| 19.05.2025 | 08:00:02.748 | 15,980 BZ | 257 | 4.106,860 | 257,000 | 4.106,860 |
| 16.05.2025 | 18:18:22.204 | 16,340 G | - | - | 6.310,000 | 102.701,700 |
| 16.05.2025 | 18:18:22.204 | 16,340 G | - | - | 6.310,000 | 102.701,700 |
| 16.05.2025 | 17:49:23.549 | 16,320 BZ | 1.000 | 16.320,000 | 6.310,000 | 102.701,700 |
| 16.05.2025 | 17:48:22.480 | 16,320 BZ | 1.000 | 16.320,000 | 5.310,000 | 86.381,700 |
| 16.05.2025 | 17:03:25.413 | 16,260 BZ | 300 | 4.878,000 | 4.310,000 | 70.061,700 |
| 16.05.2025 | 17:03:18.184 | 16,260 BZ | 300 | 4.878,000 | 4.010,000 | 65.183,700 |
| 16.05.2025 | 16:06:09.611 | 16,410 BZ | 100 | 1.641,000 | 3.710,000 | 60.305,700 |
| 16.05.2025 | 14:13:58.131 | 16,320 G | - | - | 3.510,000 | 57.022,700 |
| 16.05.2025 | 13:49:40.290 | 16,290 G | - | - | 3.510,000 | 57.022,700 |
| 16.05.2025 | 13:10:36.609 | 16,250 BZ | 1.705 | 27.706,250 | 3.510,000 | 57.022,700 |
| 16.05.2025 | 13:10:31.197 | 16,240 BZ | 1.705 | 27.689,200 | 1.805,000 | 29.316,450 |
| 16.05.2025 | 12:51:13.155 | 16,270 BZ | 25 | 406,750 | 100,000 | 1.627,250 |
| 16.05.2025 | 12:50:13.770 | 16,270 BZ | 25 | 406,750 | 75,000 | 1.220,500 |
| 16.05.2025 | 12:36:52.242 | 16,270 BZ | 25 | 406,750 | 50,000 | 813,750 |
| 16.05.2025 | 12:34:49.729 | 16,280 BZ | 25 | 407,000 | 25,000 | 407,000 |
| 15.05.2025 | 17:50:51.607 | 16,430 BZ | 7 | 115,010 | 1.136,000 | 18.623,290 |
| 15.05.2025 | 17:50:51.607 | 16,430 BZ | 7 | 115,010 | 1.136,000 | 18.623,290 |
| 15.05.2025 | 17:50:30.033 | 16,430 BZ | 7 | 115,010 | 1.129,000 | 18.508,280 |
| 15.05.2025 | 17:26:16.999 | 16,370 BZ | 50 | 818,500 | 1.122,000 | 18.393,270 |
| 15.05.2025 | 17:25:43.871 | 16,380 BZ | 50 | 819,000 | 1.072,000 | 17.574,770 |
| 15.05.2025 | 16:45:56.280 | 16,330 BZ | 111 | 1.812,630 | 1.022,000 | 16.755,770 |
| 15.05.2025 | 16:45:50.123 | 16,340 BZ | 111 | 1.813,740 | 911,000 | 14.943,140 |
| 15.05.2025 | 16:33:20.974 | 16,300 BZ | 100 | 1.630,000 | 800,000 | 13.129,400 |
| 15.05.2025 | 16:32:27.651 | 16,310 BZ | 100 | 1.631,000 | 700,000 | 11.499,400 |
| 15.05.2025 | 13:48:54.361 | 16,210 G | - | - | 600,000 | 9.868,400 |
| 15.05.2025 | 09:38:30.374 | 16,220 BZ | 70 | 1.135,400 | 600,000 | 9.868,400 |
| 15.05.2025 | 09:38:08.861 | 16,230 BZ | 70 | 1.136,100 | 530,000 | 8.733,000 |
| 15.05.2025 | 08:01:57.849 | 16,510 BZ | 230 | 3.797,300 | 460,000 | 7.596,900 |
| 15.05.2025 | 08:00:50.092 | 16,520 BZ | 230 | 3.799,600 | 230,000 | 3.799,600 |
| 14.05.2025 | 16:17:49.252 | 16,380 BZ | 1.650 | 27.027,000 | 6.577,000 | 106.593,690 |
| 14.05.2025 | 16:17:49.252 | 16,380 BZ | 1.650 | 27.027,000 | 6.577,000 | 106.593,690 |
| 14.05.2025 | 14:54:18.150 | 16,400 BZ | 500 | 8.200,000 | 4.927,000 | 79.566,690 |
| 14.05.2025 | 13:46:41.147 | 16,420 BZ | 54 | 886,680 | 4.427,000 | 71.366,690 |
| 14.05.2025 | 13:44:40.204 | 16,210 G | - | - | 4.373,000 | 70.480,010 |
| 14.05.2025 | 10:57:18.603 | 16,100 BZ | 2.097 | 33.761,700 | 4.373,000 | 70.480,010 |
| 14.05.2025 | 10:50:59.081 | 16,110 BZ | 2.097 | 33.782,670 | 2.276,000 | 36.718,310 |
| 14.05.2025 | 09:18:01.751 | 16,220 BZ | 13 | 210,860 | 179,000 | 2.935,640 |
| 14.05.2025 | 09:17:20.566 | 16,230 BZ | 13 | 210,990 | 166,000 | 2.724,780 |
| 14.05.2025 | 08:16:22.953 | 16,430 BZ | 153 | 2.513,790 | 153,000 | 2.513,790 |
| 13.05.2025 | 19:01:25.036 | 16,230 BZ | 430 | 6.978,900 | 8.536,000 | 135.053,920 |
| 13.05.2025 | 19:01:25.036 | 16,230 BZ | 430 | 6.978,900 | 8.536,000 | 135.053,920 |
| 13.05.2025 | 19:01:15.935 | 16,240 BZ | 430 | 6.983,200 | 8.106,000 | 128.075,020 |
| 13.05.2025 | 18:44:37.245 | 16,120 G | - | - | 7.676,000 | 121.091,820 |
| 13.05.2025 | 15:45:43.551 | 15,920 BZ | 1 | 15,920 | 7.676,000 | 121.091,820 |
| 13.05.2025 | 14:26:56.310 | 15,920 BZ | 1 | 15,920 | 7.676,000 | 121.091,820 |
| 13.05.2025 | 13:34:27.759 | 15,840 G | - | - | 7.675,000 | 121.075,900 |
| 13.05.2025 | 12:07:56.042 | 15,770 BZ | 500 | 7.885,000 | 7.675,000 | 121.075,900 |
| 13.05.2025 | 11:30:34.315 | 15,900 BZ | 470 | 7.473,000 | 7.175,000 | 113.190,900 |
| 13.05.2025 | 11:29:59.340 | 15,910 BZ | 470 | 7.477,700 | 6.705,000 | 105.717,900 |
| 13.05.2025 | 10:26:44.790 | 15,910 BZ | 100 | 1.591,000 | 6.235,000 | 98.240,200 |
| 13.05.2025 | 10:26:34.685 | 15,920 BZ | 100 | 1.592,000 | 6.135,000 | 96.649,200 |
| 13.05.2025 | 09:44:53.252 | 15,750 BZ | 3.000 | 47.250,000 | 6.035,000 | 95.057,200 |
| 13.05.2025 | 09:43:47.881 | 15,750 BZ | 3.000 | 47.250,000 | 3.035,000 | 47.807,200 |
| 13.05.2025 | 08:00:07.926 | 15,920 BZ | 35 | 557,200 | 35,000 | 557,200 |
| 12.05.2025 | 18:42:16.356 | 15,810 G | - | - | 20.332,000 | 322.900,200 |
| 12.05.2025 | 18:42:16.356 | 15,810 G | - | - | 20.332,000 | 322.900,200 |
| 12.05.2025 | 17:35:00.881 | 15,850 BZ | 634 | 10.048,900 | 20.332,000 | 322.900,200 |
| 12.05.2025 | 14:22:08.076 | 15,970 BZ | 5.660 | 90.390,200 | 19.698,000 | 312.851,300 |
| 12.05.2025 | 14:12:26.560 | 15,950 BZ | 5.660 | 90.277,000 | 14.038,000 | 222.461,100 |
| 12.05.2025 | 12:49:19.747 | 15,880 G | - | - | 8.378,000 | 132.184,100 |
| 12.05.2025 | 12:17:50.344 | 16,010 BZ | 400 | 6.404,000 | 8.378,000 | 132.184,100 |
| 12.05.2025 | 12:17:42.103 | 16,020 BZ | 400 | 6.408,000 | 7.978,000 | 125.780,100 |
| 12.05.2025 | 11:53:36.611 | 15,970 BZ | 350 | 5.589,500 | 7.228,000 | 113.786,100 |
| 12.05.2025 | 11:36:14.276 | 15,960 BZ | 1.250 | 19.950,000 | 6.878,000 | 108.196,600 |
| 12.05.2025 | 11:35:24.764 | 15,970 BZ | 1.250 | 19.962,500 | 5.628,000 | 88.246,600 |
| 12.05.2025 | 11:14:59.711 | 15,800 BZ | 500 | 7.900,000 | 4.378,000 | 68.284,100 |
| 12.05.2025 | 11:14:53.044 | 15,800 BZ | 500 | 7.900,000 | 3.878,000 | 60.384,100 |
| 12.05.2025 | 09:45:09.774 | 15,820 BZ | 150 | 2.373,000 | 3.378,000 | 52.484,100 |
| 12.05.2025 | 09:43:39.521 | 15,810 BZ | 150 | 2.371,500 | 3.078,000 | 47.738,100 |
| 12.05.2025 | 09:20:07.297 | 15,780 BZ | 50 | 789,000 | 2.928,000 | 45.366,600 |
| 12.05.2025 | 09:08:33.565 | 15,690 BZ | 200 | 3.138,000 | 2.828,000 | 43.788,100 |
| 12.05.2025 | 09:08:26.523 | 15,700 BZ | 200 | 3.140,000 | 2.628,000 | 40.650,100 |
| 12.05.2025 | 09:07:25.186 | 15,510 BZ | 80 | 1.240,800 | 2.428,000 | 37.510,100 |
| 12.05.2025 | 09:07:17.823 | 15,500 BZ | 80 | 1.240,000 | 2.348,000 | 36.269,300 |
| 12.05.2025 | 08:42:03.619 | 15,450 BZ | 408 | 6.303,600 | 2.268,000 | 35.029,300 |
| 12.05.2025 | 08:27:12.840 | 15,430 BZ | 150 | 2.314,500 | 1.860,000 | 28.725,700 |
| 12.05.2025 | 08:22:58.378 | 15,430 BZ | 150 | 2.314,500 | 1.710,000 | 26.411,200 |
| 12.05.2025 | 08:01:06.306 | 15,440 BZ | 530 | 8.183,200 | 1.560,000 | 24.096,700 |
| 12.05.2025 | 08:00:15.020 | 15,450 BZ | 1.030 | 15.913,500 | 1.030,000 | 15.913,500 |
| 09.05.2025 | 17:39:59.990 | 14,900 BZ | 400 | 5.960,000 | 1.060,000 | 15.784,800 |
| 09.05.2025 | 17:39:59.990 | 14,900 BZ | 400 | 5.960,000 | 1.060,000 | 15.784,800 |
| 09.05.2025 | 16:40:18.103 | 14,800 BZ | 100 | 1.480,000 | 660,000 | 9.824,800 |
| 09.05.2025 | 13:36:39.486 | 14,800 G | - | - | 560,000 | 8.344,800 |
| 09.05.2025 | 11:04:40.582 | 14,780 BZ | 80 | 1.182,400 | 560,000 | 8.344,800 |
| 09.05.2025 | 11:03:53.700 | 14,780 BZ | 80 | 1.182,400 | 480,000 | 7.162,400 |
| 09.05.2025 | 09:29:38.786 | 14,950 BZ | 400 | 5.980,000 | 400,000 | 5.980,000 |
