DER AKTIONÄR China Tech-Giganten Index/Call/ALPL
WKN DA0AC6
ISIN DE000DA0AC62
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16:33:34.103 | 13,330 BZ | 200 | 2.666,000 | 8.536,000 | 112.549,720 |
| 03.04.2025 | 16:33:29.546 | 13,340 BZ | 200 | 2.668,000 | 8.336,000 | 109.883,720 |
| 03.04.2025 | 15:54:36.859 | 13,250 BZ | 15 | 198,750 | 8.136,000 | 107.215,720 |
| 03.04.2025 | 15:42:42.473 | 13,190 BZ | 200 | 2.638,000 | 8.106,000 | 106.818,220 |
| 03.04.2025 | 15:42:09.050 | 13,200 BZ | 200 | 2.640,000 | 7.906,000 | 104.180,220 |
| 03.04.2025 | 15:39:14.751 | 13,180 BZ | 200 | 2.636,000 | 7.706,000 | 101.540,220 |
| 03.04.2025 | 15:30:36.865 | 13,050 BZ | 600 | 7.830,000 | 7.306,000 | 96.266,220 |
| 03.04.2025 | 15:21:52.047 | 12,960 BZ | 100 | 1.296,000 | 6.706,000 | 88.436,220 |
| 03.04.2025 | 15:21:38.580 | 12,950 BZ | 100 | 1.295,000 | 6.606,000 | 87.140,220 |
| 03.04.2025 | 15:05:36.197 | 13,010 BZ | 1.300 | 16.913,000 | 6.506,000 | 85.845,220 |
| 03.04.2025 | 15:05:26.612 | 13,050 BB | 600 | 7.830,000 | 5.206,000 | 68.932,220 |
| 03.04.2025 | 14:50:53.597 | 13,050 G | - | - | 4.606,000 | 61.102,220 |
| 03.04.2025 | 13:20:39.468 | 13,140 BZ | 472 | 6.202,080 | 4.606,000 | 61.102,220 |
| 03.04.2025 | 12:49:35.344 | 13,130 BZ | 500 | 6.565,000 | 4.134,000 | 54.900,140 |
| 03.04.2025 | 12:13:17.437 | 13,140 BZ | 100 | 1.314,000 | 3.634,000 | 48.335,140 |
| 03.04.2025 | 12:05:58.801 | 13,200 BZ | 250 | 3.300,000 | 3.434,000 | 45.709,140 |
| 03.04.2025 | 10:08:39.883 | 13,310 BZ | 30 | 399,300 | 3.184,000 | 42.409,140 |
| 03.04.2025 | 10:08:33.971 | 13,300 BZ | 30 | 399,000 | 3.154,000 | 42.009,840 |
| 03.04.2025 | 10:01:45.429 | 13,290 BZ | 150 | 1.993,500 | 3.124,000 | 41.610,840 |
| 03.04.2025 | 10:01:38.855 | 13,280 BZ | 150 | 1.992,000 | 2.974,000 | 39.617,340 |
| 03.04.2025 | 09:52:37.507 | 13,310 BZ | 217 | 2.888,270 | 2.824,000 | 37.625,340 |
| 03.04.2025 | 09:52:31.348 | 13,300 BZ | 217 | 2.886,100 | 2.607,000 | 34.737,070 |
| 03.04.2025 | 09:28:58.377 | 13,410 BZ | 500 | 6.705,000 | 2.390,000 | 31.850,970 |
| 03.04.2025 | 09:02:52.187 | 13,290 G | - | - | 1.890,000 | 25.145,970 |
| 03.04.2025 | 08:28:10.356 | 13,320 BZ | 69 | 919,080 | 1.890,000 | 25.145,970 |
| 03.04.2025 | 08:27:05.044 | 13,330 BZ | 69 | 919,770 | 1.821,000 | 24.226,890 |
| 03.04.2025 | 08:25:18.042 | 13,320 BZ | 138 | 1.838,160 | 1.752,000 | 23.307,120 |
| 03.04.2025 | 08:24:27.596 | 13,320 BZ | 138 | 1.838,160 | 1.614,000 | 21.468,960 |
| 03.04.2025 | 08:00:11.655 | 13,300 BZ | 1.476 | 19.630,800 | 1.476,000 | 19.630,800 |
| 02.04.2025 | 16:47:35.787 | 13,580 BZ | 500 | 6.790,000 | 968,000 | 13.159,130 |
| 02.04.2025 | 16:47:35.787 | 13,580 BZ | 500 | 6.790,000 | 968,000 | 13.159,130 |
| 02.04.2025 | 15:55:15.342 | 13,590 BZ | 400 | 5.436,000 | 468,000 | 6.369,130 |
| 02.04.2025 | 14:53:19.543 | 13,690 G | - | - | 68,000 | 933,130 |
| 02.04.2025 | 12:51:36.645 | 13,720 BZ | 33 | 452,760 | 68,000 | 933,130 |
| 02.04.2025 | 12:51:27.081 | 13,720 BZ | 33 | 452,760 | 35,000 | 480,370 |
| 02.04.2025 | 09:23:34.924 | 13,850 G | - | - | 2,000 | 27,610 |
| 02.04.2025 | 08:01:08.125 | 13,800 BZ | 1 | 13,800 | 2,000 | 27,610 |
| 02.04.2025 | 08:00:02.148 | 13,810 BZ | 1 | 13,810 | 1,000 | 13,810 |
| 01.04.2025 | 18:36:21.286 | 13,910 G | - | - | 1.838,000 | 25.487,690 |
| 01.04.2025 | 18:36:21.286 | 13,910 G | - | - | 1.838,000 | 25.487,690 |
| 01.04.2025 | 13:08:19.453 | 13,750 G | - | - | 1.838,000 | 25.487,690 |
| 01.04.2025 | 12:09:39.919 | 13,820 BZ | 160 | 2.211,200 | 1.838,000 | 25.487,690 |
| 01.04.2025 | 12:08:17.404 | 13,830 BZ | 160 | 2.212,800 | 1.678,000 | 23.276,490 |
| 01.04.2025 | 11:30:34.133 | 13,710 BZ | 34 | 466,140 | 1.518,000 | 21.063,690 |
| 01.04.2025 | 11:30:28.160 | 13,700 BZ | 34 | 465,800 | 1.484,000 | 20.597,550 |
| 01.04.2025 | 10:22:38.251 | 13,820 BZ | 150 | 2.073,000 | 1.450,000 | 20.131,750 |
| 01.04.2025 | 09:46:38.164 | 13,810 BZ | 400 | 5.524,000 | 1.150,000 | 15.984,250 |
| 01.04.2025 | 09:42:07.998 | 13,900 BZ | 75 | 1.042,500 | 750,000 | 10.460,250 |
| 01.04.2025 | 09:39:58.857 | 13,890 BZ | 75 | 1.041,750 | 675,000 | 9.417,750 |
| 01.04.2025 | 09:05:09.177 | 13,960 BZ | 300 | 4.188,000 | 600,000 | 8.376,000 |
| 01.04.2025 | 09:05:01.745 | 13,960 BZ | 300 | 4.188,000 | 300,000 | 4.188,000 |
| 31.03.2025 | 17:06:03.904 | 13,770 BZ | 65 | 895,050 | 3.230,000 | 44.666,750 |
| 31.03.2025 | 16:59:51.575 | 13,800 BZ | 200 | 2.760,000 | 3.165,000 | 43.771,700 |
| 31.03.2025 | 15:57:08.834 | 13,820 BZ | 150 | 2.073,000 | 2.965,000 | 41.011,700 |
| 31.03.2025 | 14:28:21.110 | 13,690 G | - | - | 2.815,000 | 38.938,700 |
| 31.03.2025 | 11:07:21.686 | 13,740 BZ | 30 | 412,200 | 2.815,000 | 38.938,700 |
| 31.03.2025 | 10:44:16.759 | 13,800 BZ | 1.000 | 13.800,000 | 2.785,000 | 38.526,500 |
| 31.03.2025 | 09:53:42.743 | 13,860 BZ | 1.000 | 13.860,000 | 1.785,000 | 24.726,500 |
| 31.03.2025 | 08:59:40.357 | 13,800 G | - | - | 650,000 | 8.996,750 |
| 31.03.2025 | 08:00:42.989 | 13,850 BZ | 75 | 1.038,750 | 250,000 | 3.460,750 |
| 31.03.2025 | 08:00:02.857 | 13,840 BZ | 175 | 2.422,000 | 175,000 | 2.422,000 |
| 28.03.2025 | 19:35:07.543 | 13,990 BZ | 150 | 2.098,500 | 3.173,000 | 44.567,530 |
| 28.03.2025 | 19:35:07.543 | 13,990 BZ | 150 | 2.098,500 | 3.173,000 | 44.567,530 |
| 28.03.2025 | 19:34:47.800 | 13,990 BZ | 150 | 2.098,500 | 3.023,000 | 42.469,030 |
| 28.03.2025 | 17:05:38.632 | 14,040 BZ | 70 | 982,800 | 2.873,000 | 40.370,530 |
| 28.03.2025 | 17:05:23.732 | 14,040 BZ | 70 | 982,800 | 2.803,000 | 39.387,730 |
| 28.03.2025 | 16:01:46.351 | 13,960 BZ | 1.024 | 14.295,040 | 2.733,000 | 38.404,930 |
| 28.03.2025 | 15:07:57.304 | 14,010 BZ | 800 | 11.208,000 | 1.709,000 | 24.109,890 |
| 28.03.2025 | 14:29:22.858 | 14,150 G | - | - | 909,000 | 12.901,890 |
| 28.03.2025 | 11:47:00.479 | 14,180 BZ | 250 | 3.545,000 | 909,000 | 12.901,890 |
| 28.03.2025 | 11:46:55.099 | 14,180 BZ | 250 | 3.545,000 | 659,000 | 9.356,890 |
| 28.03.2025 | 09:19:08.486 | 14,220 G | - | - | - | - |
| 28.03.2025 | 08:43:52.840 | 14,220 G | - | - | - | - |
| 27.03.2025 | 15:33:09.999 | 14,560 BZ | 500 | 7.280,000 | 780,000 | 11.312,500 |
| 27.03.2025 | 15:33:09.999 | 14,560 BZ | 500 | 7.280,000 | 780,000 | 11.312,500 |
| 27.03.2025 | 14:33:41.645 | 14,290 G | - | - | 280,000 | 4.032,500 |
| 27.03.2025 | 14:03:01.163 | 14,400 BZ | 30 | 432,000 | 280,000 | 4.032,500 |
| 27.03.2025 | 13:32:11.878 | 14,400 BZ | 100 | 1.440,000 | 250,000 | 3.600,500 |
| 27.03.2025 | 10:41:16.588 | 14,410 BZ | 100 | 1.441,000 | 150,000 | 2.160,500 |
| 27.03.2025 | 09:05:45.054 | 14,340 G | - | - | 50,000 | 719,500 |
| 27.03.2025 | 08:43:53.015 | 14,390 BZ | 50 | 719,500 | 50,000 | 719,500 |
| 26.03.2025 | 16:14:32.341 | 14,540 BZ | 1.024 | 14.888,960 | 2.972,000 | 43.020,690 |
| 26.03.2025 | 16:14:32.341 | 14,540 BZ | 1.024 | 14.888,960 | 2.972,000 | 43.020,690 |
| 26.03.2025 | 16:14:32.341 | 14,540 BZ | 1.024 | 14.888,960 | 2.972,000 | 43.020,690 |
| 26.03.2025 | 16:14:32.341 | 14,540 BZ | 1.024 | 14.888,960 | 2.972,000 | 43.020,690 |
| 26.03.2025 | 15:24:25.437 | 14,310 BZ | 100 | 1.431,000 | 1.948,000 | 28.131,730 |
| 26.03.2025 | 15:24:25.437 | 14,310 BZ | 100 | 1.431,000 | 1.948,000 | 28.131,730 |
| 26.03.2025 | 15:22:57.838 | 14,300 BZ | 100 | 1.430,000 | 1.848,000 | 26.700,730 |
| 26.03.2025 | 15:22:57.838 | 14,300 BZ | 100 | 1.430,000 | 1.848,000 | 26.700,730 |
| 26.03.2025 | 15:19:21.360 | 14,300 G | - | - | 1.748,000 | 25.270,730 |
| 26.03.2025 | 15:19:21.360 | 14,300 G | - | - | 1.748,000 | 25.270,730 |
| 26.03.2025 | 14:45:29.208 | 14,460 BZ | 946 | 13.679,160 | 1.748,000 | 25.270,730 |
| 26.03.2025 | 14:45:29.208 | 14,460 BZ | 946 | 13.679,160 | 1.748,000 | 25.270,730 |
| 26.03.2025 | 14:35:24.564 | 14,480 BZ | 69 | 999,120 | 802,000 | 11.591,570 |
| 26.03.2025 | 14:35:24.564 | 14,480 BZ | 69 | 999,120 | 802,000 | 11.591,570 |
| 26.03.2025 | 14:34:31.717 | 14,420 BZ | 33 | 475,860 | 733,000 | 10.592,450 |
| 26.03.2025 | 14:34:31.717 | 14,420 BZ | 33 | 475,860 | 733,000 | 10.592,450 |
| 26.03.2025 | 13:58:42.187 | 14,480 BZ | 275 | 3.982,000 | 700,000 | 10.116,590 |
| 26.03.2025 | 13:58:42.187 | 14,480 BZ | 275 | 3.982,000 | 700,000 | 10.116,590 |
| 26.03.2025 | 12:24:03.931 | 14,460 BZ | 34 | 491,640 | 425,000 | 6.134,590 |
