DER AKTIONÄR Quantum Computing Index/Call/ALPL
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2025 | 16:24:30.667 | 7,760 G | - | - | 3.010,000 | 23.116,700 |
| 23.04.2025 | 16:24:30.667 | 7,760 G | - | - | 3.010,000 | 23.116,700 |
| 23.04.2025 | 16:04:16.844 | 7,750 BZ | 150 | 1.162,500 | 3.010,000 | 23.116,700 |
| 23.04.2025 | 16:04:12.913 | 7,750 BZ | 150 | 1.162,500 | 2.860,000 | 21.954,200 |
| 23.04.2025 | 15:43:56.085 | 7,780 BZ | 200 | 1.556,000 | 2.510,000 | 19.233,700 |
| 23.04.2025 | 14:23:01.698 | 7,690 BZ | 170 | 1.307,300 | 2.310,000 | 17.677,700 |
| 23.04.2025 | 14:22:53.750 | 7,690 BZ | 170 | 1.307,300 | 2.140,000 | 16.370,400 |
| 23.04.2025 | 12:14:54.502 | 7,650 BZ | 1.650 | 12.622,500 | 1.970,000 | 15.063,100 |
| 23.04.2025 | 10:46:03.785 | 7,570 G | - | - | 320,000 | 2.440,600 |
| 23.04.2025 | 10:29:14.352 | 7,630 BZ | 60 | 457,800 | 320,000 | 2.440,600 |
| 23.04.2025 | 10:28:52.794 | 7,630 BZ | 60 | 457,800 | 260,000 | 1.982,800 |
| 23.04.2025 | 10:03:54.533 | 7,620 BZ | 100 | 762,000 | 200,000 | 1.525,000 |
| 22.04.2025 | 16:09:24.974 | 7,200 G | - | - | 1.590,000 | 11.524,100 |
| 22.04.2025 | 16:09:24.974 | 7,200 G | - | - | 1.590,000 | 11.524,100 |
| 22.04.2025 | 15:57:15.266 | 7,250 BZ | 100 | 725,000 | 1.590,000 | 11.524,100 |
| 22.04.2025 | 15:56:41.715 | 7,250 BZ | 100 | 725,000 | 1.490,000 | 10.799,100 |
| 22.04.2025 | 15:54:46.471 | 7,260 BZ | 150 | 1.089,000 | 1.390,000 | 10.074,100 |
| 22.04.2025 | 15:52:17.156 | 7,250 BZ | 150 | 1.087,500 | 1.240,000 | 8.985,100 |
| 22.04.2025 | 14:49:47.316 | 7,270 BZ | 270 | 1.962,900 | 1.090,000 | 7.897,600 |
| 22.04.2025 | 14:47:42.527 | 7,260 BZ | 270 | 1.960,200 | 820,000 | 5.934,700 |
| 22.04.2025 | 11:44:18.849 | 7,230 BZ | 250 | 1.807,500 | 550,000 | 3.974,500 |
| 22.04.2025 | 11:40:26.049 | 7,230 BZ | 275 | 1.988,250 | 300,000 | 2.167,000 |
| 22.04.2025 | 11:31:53.855 | 7,150 BZ | 25 | 178,750 | 25,000 | 178,750 |
| 22.04.2025 | 10:49:14.051 | 7,150 G | - | - | - | - |
| 17.04.2025 | 16:46:47.050 | 7,310 BZ | 1.000 | 7.310,000 | 1.700,000 | 12.564,500 |
| 17.04.2025 | 16:46:47.050 | 7,310 BZ | 1.000 | 7.310,000 | 1.700,000 | 12.564,500 |
| 17.04.2025 | 16:30:48.758 | 7,300 G | - | - | 700,000 | 5.254,500 |
| 17.04.2025 | 16:17:20.841 | 7,470 BZ | 100 | 747,000 | 700,000 | 5.254,500 |
| 17.04.2025 | 16:16:35.110 | 7,450 BZ | 100 | 745,000 | 600,000 | 4.507,500 |
| 17.04.2025 | 12:18:28.533 | 7,520 BZ | 250 | 1.880,000 | 500,000 | 3.762,500 |
| 17.04.2025 | 11:53:23.974 | 7,530 BZ | 250 | 1.882,500 | 250,000 | 1.882,500 |
| 17.04.2025 | 10:50:38.475 | 7,450 G | - | - | - | - |
| 16.04.2025 | 16:31:39.319 | 7,410 G | - | - | 990,000 | 7.370,200 |
| 16.04.2025 | 16:31:39.319 | 7,410 G | - | - | 990,000 | 7.370,200 |
| 16.04.2025 | 14:06:00.006 | 7,480 BZ | 490 | 3.665,200 | 990,000 | 7.370,200 |
| 16.04.2025 | 10:52:51.882 | 7,510 G | - | - | 500,000 | 3.705,000 |
| 16.04.2025 | 10:18:00.887 | 7,410 BZ | 500 | 3.705,000 | 500,000 | 3.705,000 |
| 15.04.2025 | 17:37:16.340 | 7,820 BZ | 64 | 500,480 | 1.288,000 | 10.117,060 |
| 15.04.2025 | 17:37:16.340 | 7,820 BZ | 64 | 500,480 | 1.288,000 | 10.117,060 |
| 15.04.2025 | 17:37:10.101 | 7,820 BZ | 64 | 500,480 | 1.224,000 | 9.616,580 |
| 15.04.2025 | 16:48:26.660 | 7,730 G | - | - | 1.160,000 | 9.116,100 |
| 15.04.2025 | 13:29:24.193 | 7,880 BZ | 250 | 1.970,000 | 1.160,000 | 9.116,100 |
| 15.04.2025 | 13:27:06.856 | 7,870 BZ | 250 | 1.967,500 | 910,000 | 7.146,100 |
| 15.04.2025 | 11:02:27.965 | 7,800 G | - | - | 660,000 | 5.178,600 |
| 15.04.2025 | 10:06:57.378 | 7,770 BZ | 50 | 388,500 | 660,000 | 5.178,600 |
| 15.04.2025 | 10:03:24.213 | 7,770 BZ | 50 | 388,500 | 610,000 | 4.790,100 |
| 15.04.2025 | 10:02:59.185 | 7,860 BZ | 280 | 2.200,800 | 560,000 | 4.401,600 |
| 15.04.2025 | 10:02:05.663 | 7,860 BZ | 280 | 2.200,800 | 280,000 | 2.200,800 |
| 14.04.2025 | 17:35:27.934 | 7,840 BZ | 205 | 1.607,200 | 940,000 | 7.400,720 |
| 14.04.2025 | 17:35:27.934 | 7,840 BZ | 205 | 1.607,200 | 940,000 | 7.400,720 |
| 14.04.2025 | 17:26:01.108 | 7,880 BZ | 174 | 1.371,120 | 704,000 | 5.550,170 |
| 14.04.2025 | 17:25:35.819 | 7,880 BZ | 265 | 2.088,200 | 530,000 | 4.179,050 |
| 14.04.2025 | 17:24:57.192 | 7,890 BZ | 265 | 2.090,850 | 265,000 | 2.090,850 |
| 14.04.2025 | 17:20:07.408 | 7,810 G | - | - | - | - |
| 14.04.2025 | 11:09:25.975 | 7,810 G | - | - | - | - |
| 11.04.2025 | 19:28:22.599 | 7,720 BZ | 129 | 995,880 | 1.008,000 | 7.758,300 |
| 11.04.2025 | 19:28:22.599 | 7,720 BZ | 129 | 995,880 | 1.008,000 | 7.758,300 |
| 11.04.2025 | 19:27:57.166 | 7,730 BZ | 129 | 997,170 | 879,000 | 6.762,420 |
| 11.04.2025 | 16:31:35.887 | 7,520 G | - | - | 750,000 | 5.765,250 |
| 11.04.2025 | 16:19:57.888 | 7,640 BZ | 100 | 764,000 | 750,000 | 5.765,250 |
| 11.04.2025 | 16:19:43.579 | 7,650 BZ | 100 | 765,000 | 650,000 | 5.001,250 |
| 11.04.2025 | 12:11:51.555 | 7,660 BZ | 100 | 766,000 | 550,000 | 4.236,250 |
| 11.04.2025 | 12:11:38.521 | 7,650 BZ | 100 | 765,000 | 450,000 | 3.470,250 |
| 11.04.2025 | 11:11:14.554 | 7,650 BZ | 50 | 382,500 | 350,000 | 2.705,250 |
| 11.04.2025 | 10:59:56.461 | 7,530 G | - | - | 250,000 | 1.941,250 |
| 11.04.2025 | 10:00:19.814 | 7,760 BZ | 125 | 970,000 | 125,000 | 970,000 |
| 10.04.2025 | 16:20:17.549 | 7,730 G | - | - | 2.343,000 | 18.693,380 |
| 10.04.2025 | 10:29:54.224 | 7,860 G | - | - | 1.656,000 | 13.211,120 |
| 09.04.2025 | 19:30:30.032 | 7,620 BZ | 100 | 762,000 | 300,000 | 2.222,500 |
| 09.04.2025 | 19:30:30.032 | 7,620 BZ | 100 | 762,000 | 300,000 | 2.222,500 |
| 09.04.2025 | 19:21:00.023 | 7,400 BZ | 100 | 740,000 | 200,000 | 1.460,500 |
| 09.04.2025 | 17:38:56.097 | 7,200 BZ | 50 | 360,000 | 100,000 | 720,500 |
| 09.04.2025 | 17:38:50.096 | 7,210 BZ | 50 | 360,500 | 50,000 | 360,500 |
| 09.04.2025 | 10:49:28.157 | 7,220 G | - | - | - | - |
| 08.04.2025 | 18:58:23.204 | 7,420 G | - | - | 4.047,000 | 30.959,730 |
| 08.04.2025 | 18:58:23.204 | 7,420 G | - | - | 4.047,000 | 30.959,730 |
| 08.04.2025 | 18:40:52.687 | 7,410 BZ | 400 | 2.964,000 | 4.047,000 | 30.959,730 |
| 08.04.2025 | 18:35:00.868 | 7,550 BZ | 1.000 | 7.550,000 | 3.647,000 | 27.995,730 |
| 08.04.2025 | 15:41:45.159 | 7,780 BZ | 125 | 972,500 | 2.647,000 | 20.445,730 |
| 08.04.2025 | 15:41:41.510 | 7,770 BZ | 125 | 971,250 | 2.522,000 | 19.473,230 |
| 08.04.2025 | 14:20:43.129 | 7,840 BZ | 77 | 603,680 | 2.197,000 | 16.949,980 |
| 08.04.2025 | 14:20:27.895 | 7,830 BZ | 77 | 602,910 | 2.120,000 | 16.346,300 |
| 08.04.2025 | 13:49:32.134 | 7,800 BZ | 50 | 390,000 | 2.043,000 | 15.743,390 |
| 08.04.2025 | 13:40:40.820 | 7,780 BZ | 50 | 389,000 | 1.993,000 | 15.353,390 |
| 08.04.2025 | 13:28:26.259 | 7,730 BZ | 1.043 | 8.062,390 | 1.943,000 | 14.964,390 |
| 08.04.2025 | 13:23:40.080 | 7,670 G | - | - | 900,000 | 6.902,000 |
| 08.04.2025 | 12:20:39.377 | 7,660 BZ | 100 | 766,000 | 900,000 | 6.902,000 |
| 08.04.2025 | 10:02:41.743 | 7,670 BZ | 700 | 5.369,000 | 700,000 | 5.369,000 |
| 07.04.2025 | 17:44:44.537 | 7,480 G | - | - | 16.045,000 | 112.271,500 |
| 07.04.2025 | 17:44:44.537 | 7,480 G | - | - | 16.045,000 | 112.271,500 |
| 07.04.2025 | 17:21:26.459 | 7,460 BZ | 400 | 2.984,000 | 16.045,000 | 112.271,500 |
| 07.04.2025 | 16:54:14.150 | 7,630 BZ | 200 | 1.526,000 | 15.645,000 | 109.287,500 |
| 07.04.2025 | 16:53:35.048 | 7,600 BZ | 200 | 1.520,000 | 15.445,000 | 107.761,500 |
| 07.04.2025 | 16:39:22.260 | 7,340 BZ | 80 | 587,200 | 15.165,000 | 105.655,100 |
| 07.04.2025 | 16:11:35.739 | 7,560 BZ | 600 | 4.536,000 | 14.885,000 | 103.576,900 |
| 07.04.2025 | 15:23:59.677 | 7,090 BZ | 150 | 1.063,500 | 13.085,000 | 90.124,900 |
| 07.04.2025 | 15:22:22.041 | 7,100 BZ | 150 | 1.065,000 | 12.935,000 | 89.061,400 |
| 07.04.2025 | 13:47:20.404 | 7,110 BZ | 100 | 711,000 | 12.785,000 | 87.996,400 |
| 07.04.2025 | 13:38:23.013 | 7,100 BZ | 100 | 710,000 | 12.685,000 | 87.285,400 |
| 07.04.2025 | 12:27:11.686 | 7,060 G | - | - | 12.585,000 | 86.575,400 |
