DER AKTIONÄR Quantum Computing Index/Call/ALPL
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 18:42:33.765 | 11,250 BZ | 50 | 562,500 | 4.480,000 | 51.206,700 |
| 11.07.2025 | 18:42:33.765 | 11,250 BZ | 50 | 562,500 | 4.480,000 | 51.206,700 |
| 11.07.2025 | 18:42:29.794 | 11,260 BZ | 50 | 563,000 | 4.430,000 | 50.644,200 |
| 11.07.2025 | 17:09:21.587 | 11,280 BZ | 860 | 9.700,800 | 4.380,000 | 50.081,200 |
| 11.07.2025 | 16:35:49.293 | 11,460 BZ | 1.700 | 19.482,000 | 3.520,000 | 40.380,400 |
| 11.07.2025 | 15:09:40.531 | 11,490 BZ | 50 | 574,500 | 1.820,000 | 20.898,400 |
| 11.07.2025 | 15:09:23.990 | 11,490 BZ | 50 | 574,500 | 1.770,000 | 20.323,900 |
| 11.07.2025 | 14:20:00.594 | 11,500 BZ | 80 | 920,000 | 1.720,000 | 19.749,400 |
| 11.07.2025 | 14:19:37.889 | 11,500 BZ | 80 | 920,000 | 1.640,000 | 18.829,400 |
| 11.07.2025 | 11:58:37.043 | 11,480 BZ | 30 | 344,400 | 1.560,000 | 17.909,400 |
| 11.07.2025 | 11:52:09.953 | 11,500 BZ | 30 | 345,000 | 1.530,000 | 17.565,000 |
| 11.07.2025 | 10:47:03.350 | 11,410 BZ | 600 | 6.846,000 | 1.500,000 | 17.220,000 |
| 11.07.2025 | 10:18:02.353 | 11,500 BZ | 50 | 575,000 | 900,000 | 10.374,000 |
| 11.07.2025 | 10:17:59.038 | 11,500 BZ | 50 | 575,000 | 850,000 | 9.799,000 |
| 11.07.2025 | 10:16:13.683 | 11,510 BZ | 150 | 1.726,500 | 800,000 | 9.224,000 |
| 11.07.2025 | 10:16:07.466 | 11,500 BZ | 150 | 1.725,000 | 650,000 | 7.497,500 |
| 11.07.2025 | 10:03:49.288 | 11,540 BZ | 250 | 2.885,000 | 500,000 | 5.772,500 |
| 11.07.2025 | 10:00:01.034 | 11,550 BZ | 250 | 2.887,500 | 250,000 | 2.887,500 |
| 10.07.2025 | 17:25:31.954 | 11,480 BZ | 25 | 287,000 | 26.040,000 | 299.949,410 |
| 10.07.2025 | 17:25:31.954 | 11,480 BZ | 25 | 287,000 | 26.040,000 | 299.949,410 |
| 10.07.2025 | 17:25:27.920 | 11,490 BZ | 25 | 287,250 | 26.015,000 | 299.662,410 |
| 10.07.2025 | 17:13:54.069 | 11,470 BZ | 200 | 2.294,000 | 25.990,000 | 299.375,160 |
| 10.07.2025 | 17:09:33.214 | 11,560 BZ | 600 | 6.936,000 | 25.790,000 | 297.081,160 |
| 10.07.2025 | 16:21:41.989 | 11,520 BZ | 800 | 9.216,000 | 25.190,000 | 290.145,160 |
| 10.07.2025 | 15:20:20.456 | 11,520 BZ | 20.272 | 233.533,440 | 24.390,000 | 280.929,160 |
| 10.07.2025 | 11:54:39.371 | 11,460 BZ | 300 | 3.438,000 | 4.118,000 | 47.395,720 |
| 10.07.2025 | 11:52:07.516 | 11,450 BZ | 300 | 3.435,000 | 3.818,000 | 43.957,720 |
| 10.07.2025 | 11:31:57.198 | 11,540 BZ | 9 | 103,860 | 3.518,000 | 40.522,720 |
| 10.07.2025 | 11:30:03.394 | 11,540 BZ | 9 | 103,860 | 3.509,000 | 40.418,860 |
| 10.07.2025 | 11:16:00.265 | 11,570 BZ | 500 | 5.785,000 | 3.500,000 | 40.315,000 |
| 10.07.2025 | 11:11:34.585 | 11,560 BZ | 500 | 5.780,000 | 3.000,000 | 34.530,000 |
| 10.07.2025 | 10:30:25.632 | 11,470 BZ | 1.000 | 11.470,000 | 2.500,000 | 28.750,000 |
| 10.07.2025 | 10:00:43.906 | 11,520 BZ | 1.500 | 17.280,000 | 1.500,000 | 17.280,000 |
| 09.07.2025 | 18:13:19.702 | 11,460 BZ | 743 | 8.514,780 | 3.333,000 | 38.370,080 |
| 09.07.2025 | 18:13:19.702 | 11,460 BZ | 743 | 8.514,780 | 3.333,000 | 38.370,080 |
| 09.07.2025 | 17:56:01.341 | 11,380 BZ | 300 | 3.414,000 | 2.590,000 | 29.855,300 |
| 09.07.2025 | 17:55:32.284 | 11,390 BZ | 300 | 3.417,000 | 2.290,000 | 26.441,300 |
| 09.07.2025 | 15:30:40.360 | 11,570 BZ | 220 | 2.545,400 | 1.990,000 | 23.024,300 |
| 09.07.2025 | 15:30:21.474 | 11,570 BZ | 220 | 2.545,400 | 1.770,000 | 20.478,900 |
| 09.07.2025 | 10:00:49.759 | 11,570 BZ | 1.550 | 17.933,500 | 1.550,000 | 17.933,500 |
| 08.07.2025 | 18:05:01.942 | 11,570 BZ | 140 | 1.619,800 | 4.623,000 | 53.722,690 |
| 08.07.2025 | 18:05:01.942 | 11,570 BZ | 140 | 1.619,800 | 4.623,000 | 53.722,690 |
| 08.07.2025 | 18:04:56.441 | 11,570 BZ | 140 | 1.619,800 | 4.483,000 | 52.102,890 |
| 08.07.2025 | 17:26:56.336 | 11,540 BZ | 175 | 2.019,500 | 4.343,000 | 50.483,090 |
| 08.07.2025 | 17:22:18.320 | 11,520 BZ | 175 | 2.016,000 | 4.168,000 | 48.463,590 |
| 08.07.2025 | 15:46:12.580 | 11,680 BZ | 90 | 1.051,200 | 3.993,000 | 46.447,590 |
| 08.07.2025 | 15:46:06.607 | 11,700 BZ | 90 | 1.053,000 | 3.903,000 | 45.396,390 |
| 08.07.2025 | 13:58:57.537 | 11,660 BZ | 860 | 10.027,600 | 3.813,000 | 44.343,390 |
| 08.07.2025 | 13:15:21.171 | 11,640 BZ | 110 | 1.280,400 | 2.953,000 | 34.315,790 |
| 08.07.2025 | 13:12:14.738 | 11,530 BZ | 104 | 1.199,120 | 2.843,000 | 33.035,390 |
| 08.07.2025 | 13:10:41.696 | 11,630 BZ | 214 | 2.488,820 | 2.739,000 | 31.836,270 |
| 08.07.2025 | 12:31:02.888 | 11,630 BZ | 430 | 5.000,900 | 2.525,000 | 29.347,450 |
| 08.07.2025 | 12:29:39.592 | 11,630 BZ | 430 | 5.000,900 | 2.095,000 | 24.346,550 |
| 08.07.2025 | 11:01:33.096 | 11,620 BZ | 500 | 5.810,000 | 1.665,000 | 19.345,650 |
| 08.07.2025 | 11:01:26.895 | 11,630 BZ | 200 | 2.326,000 | 1.165,000 | 13.535,650 |
| 08.07.2025 | 10:50:16.900 | 11,630 BZ | 300 | 3.489,000 | 965,000 | 11.209,650 |
| 08.07.2025 | 10:01:22.529 | 11,610 BZ | 665 | 7.720,650 | 665,000 | 7.720,650 |
| 07.07.2025 | 19:43:08.420 | 11,570 BZ | 75 | 867,750 | 5.740,000 | 66.448,110 |
| 07.07.2025 | 19:43:08.420 | 11,570 BZ | 75 | 867,750 | 5.740,000 | 66.448,110 |
| 07.07.2025 | 19:40:12.444 | 11,580 BZ | 75 | 868,500 | 5.665,000 | 65.580,360 |
| 07.07.2025 | 19:09:19.338 | 11,470 BZ | 500 | 5.735,000 | 5.590,000 | 64.711,860 |
| 07.07.2025 | 19:04:08.348 | 11,460 BZ | 500 | 5.730,000 | 5.090,000 | 58.976,860 |
| 07.07.2025 | 18:40:14.298 | 11,460 BZ | 25 | 286,500 | 4.590,000 | 53.246,860 |
| 07.07.2025 | 18:40:07.069 | 11,450 BZ | 25 | 286,250 | 4.565,000 | 52.960,360 |
| 07.07.2025 | 18:14:02.451 | 11,560 BZ | 44 | 508,640 | 4.540,000 | 52.674,110 |
| 07.07.2025 | 17:54:36.229 | 11,570 BZ | 44 | 509,080 | 4.496,000 | 52.165,470 |
| 07.07.2025 | 16:48:34.588 | 11,500 BZ | 25 | 287,500 | 4.452,000 | 51.656,390 |
| 07.07.2025 | 16:48:25.210 | 11,490 BZ | 25 | 287,250 | 4.427,000 | 51.368,890 |
| 07.07.2025 | 16:01:32.818 | 11,460 BZ | 100 | 1.146,000 | 4.402,000 | 51.081,640 |
| 07.07.2025 | 16:01:29.149 | 11,450 BZ | 100 | 1.145,000 | 4.302,000 | 49.935,640 |
| 07.07.2025 | 15:36:23.931 | 11,480 BZ | 20 | 229,600 | 4.202,000 | 48.790,640 |
| 07.07.2025 | 15:36:03.955 | 11,500 BZ | 20 | 230,000 | 4.182,000 | 48.561,040 |
| 07.07.2025 | 15:22:55.903 | 11,660 BZ | 50 | 583,000 | 4.162,000 | 48.331,040 |
| 07.07.2025 | 15:22:22.124 | 11,650 BZ | 50 | 582,500 | 4.112,000 | 47.748,040 |
| 07.07.2025 | 15:13:47.026 | 11,670 BZ | 100 | 1.167,000 | 4.062,000 | 47.165,540 |
| 07.07.2025 | 15:13:13.715 | 11,680 BZ | 100 | 1.168,000 | 3.962,000 | 45.998,540 |
| 07.07.2025 | 14:59:12.433 | 11,730 BZ | 128 | 1.501,440 | 3.862,000 | 44.830,540 |
| 07.07.2025 | 14:59:05.678 | 11,760 BZ | 128 | 1.505,280 | 3.734,000 | 43.329,100 |
| 07.07.2025 | 14:50:46.574 | 11,650 BZ | 125 | 1.456,250 | 3.606,000 | 41.823,820 |
| 07.07.2025 | 14:49:53.323 | 11,650 BZ | 125 | 1.456,250 | 3.481,000 | 40.367,570 |
| 07.07.2025 | 14:39:42.976 | 11,640 BZ | 30 | 349,200 | 3.356,000 | 38.911,320 |
| 07.07.2025 | 14:38:01.511 | 11,640 BZ | 30 | 349,200 | 3.326,000 | 38.562,120 |
| 07.07.2025 | 13:18:34.002 | 11,600 BZ | 270 | 3.132,000 | 3.296,000 | 38.212,920 |
| 07.07.2025 | 13:18:30.112 | 11,600 BZ | 270 | 3.132,000 | 3.026,000 | 35.080,920 |
| 07.07.2025 | 12:16:19.007 | 11,590 BZ | 1.000 | 11.590,000 | 2.756,000 | 31.948,920 |
| 07.07.2025 | 11:57:26.016 | 11,590 BZ | 25 | 289,750 | 1.756,000 | 20.358,920 |
| 07.07.2025 | 11:57:15.861 | 11,590 BZ | 25 | 289,750 | 1.731,000 | 20.069,170 |
| 07.07.2025 | 11:45:01.284 | 11,580 BZ | 520 | 6.021,600 | 1.706,000 | 19.779,420 |
| 07.07.2025 | 10:42:57.906 | 11,550 BZ | 97 | 1.120,350 | 1.186,000 | 13.757,820 |
| 07.07.2025 | 10:38:09.975 | 11,550 BZ | 87 | 1.004,850 | 1.089,000 | 12.637,470 |
| 07.07.2025 | 10:37:44.567 | 11,550 BZ | 10 | 115,500 | 1.002,000 | 11.632,620 |
| 07.07.2025 | 10:03:43.187 | 11,610 BZ | 992 | 11.517,120 | 992,000 | 11.517,120 |
| 03.07.2025 | 19:49:11.325 | 11,590 BZ | 200 | 2.318,000 | 36.874,000 | 426.804,250 |
| 03.07.2025 | 19:49:11.325 | 11,590 BZ | 200 | 2.318,000 | 36.874,000 | 426.804,250 |
| 03.07.2025 | 19:47:01.829 | 11,580 BZ | 200 | 2.316,000 | 36.674,000 | 424.486,250 |
| 03.07.2025 | 19:14:23.676 | 11,650 BZ | 100 | 1.165,000 | 36.474,000 | 422.170,250 |
| 03.07.2025 | 19:13:52.829 | 11,650 BZ | 100 | 1.165,000 | 36.374,000 | 421.005,250 |
| 03.07.2025 | 18:50:44.603 | 11,720 BZ | 138 | 1.617,360 | 36.274,000 | 419.840,250 |
| 03.07.2025 | 18:49:24.976 | 11,710 BZ | 138 | 1.615,980 | 36.136,000 | 418.222,890 |
| 03.07.2025 | 16:47:25.420 | 11,570 BZ | 17.331 | 200.519,670 | 35.998,000 | 416.606,910 |