DER AKTIONÄR Quantum Computing Index/Call/ALPL
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 12:13:43.458 | 9,300 G | - | - | 2.252,000 | 20.943,600 |
| 05.02.2025 | 10:00:02.339 | 9,300 BZ | 2.252 | 20.943,600 | 2.252,000 | 20.943,600 |
| 04.02.2025 | 18:27:50.361 | 9,430 G | - | - | 176,000 | 1.682,690 |
| 04.02.2025 | 18:27:50.361 | 9,430 G | - | - | 176,000 | 1.682,690 |
| 04.02.2025 | 17:28:27.376 | 9,500 BZ | 10 | 95,000 | 176,000 | 1.682,690 |
| 04.02.2025 | 16:43:00.443 | 9,570 BZ | 135 | 1.291,950 | 166,000 | 1.587,690 |
| 04.02.2025 | 14:08:26.114 | 9,540 BZ | 31 | 295,740 | 31,000 | 295,740 |
| 04.02.2025 | 12:05:17.549 | 9,440 G | - | - | - | - |
| 03.02.2025 | 19:18:08.940 | 9,490 BZ | 10 | 94,900 | 3.100,000 | 28.889,250 |
| 03.02.2025 | 19:18:08.940 | 9,490 BZ | 10 | 94,900 | 3.100,000 | 28.889,250 |
| 03.02.2025 | 18:58:00.323 | 9,450 BZ | 200 | 1.890,000 | 3.090,000 | 28.794,350 |
| 03.02.2025 | 17:58:10.810 | 9,460 BZ | 100 | 946,000 | 2.890,000 | 26.904,350 |
| 03.02.2025 | 17:00:04.582 | 9,360 BZ | 15 | 140,400 | 2.790,000 | 25.958,350 |
| 03.02.2025 | 13:18:34.146 | 9,350 BZ | 1.100 | 10.285,000 | 1.985,000 | 18.510,450 |
| 03.02.2025 | 13:18:09.470 | 9,370 BZ | 35 | 327,950 | 885,000 | 8.225,450 |
| 03.02.2025 | 12:15:34.666 | 9,360 G | - | - | 850,000 | 7.897,500 |
| 03.02.2025 | 10:18:43.299 | 9,280 BZ | 300 | 2.784,000 | 850,000 | 7.897,500 |
| 03.02.2025 | 10:01:07.077 | 9,300 BZ | 200 | 1.860,000 | 550,000 | 5.113,500 |
| 03.02.2025 | 10:00:25.373 | 9,270 BZ | 50 | 463,500 | 350,000 | 3.253,500 |
| 03.02.2025 | 10:00:06.581 | 9,300 BZ | 300 | 2.790,000 | 300,000 | 2.790,000 |
| 31.01.2025 | 18:27:13.228 | 9,520 G | - | - | 4.691,000 | 44.743,060 |
| 31.01.2025 | 18:27:13.228 | 9,520 G | - | - | 4.691,000 | 44.743,060 |
| 31.01.2025 | 17:32:20.810 | 9,570 BZ | 500 | 4.785,000 | 4.691,000 | 44.743,060 |
| 31.01.2025 | 17:20:46.907 | 9,660 BZ | 300 | 2.898,000 | 4.191,000 | 39.958,060 |
| 31.01.2025 | 17:18:28.976 | 9,660 BZ | 635 | 6.134,100 | 3.891,000 | 37.060,060 |
| 31.01.2025 | 16:26:01.655 | 9,680 BZ | 50 | 484,000 | 3.256,000 | 30.925,960 |
| 31.01.2025 | 14:03:29.203 | 9,470 BZ | 100 | 947,000 | 3.206,000 | 30.441,960 |
| 31.01.2025 | 13:25:12.710 | 9,470 BZ | 100 | 947,000 | 3.106,000 | 29.494,960 |
| 31.01.2025 | 13:17:34.440 | 9,480 BZ | 100 | 948,000 | 3.006,000 | 28.547,960 |
| 31.01.2025 | 12:48:52.475 | 9,410 BZ | 200 | 1.882,000 | 2.906,000 | 27.599,960 |
| 31.01.2025 | 10:54:49.845 | 9,410 G | - | - | 2.706,000 | 25.717,960 |
| 31.01.2025 | 10:43:48.783 | 9,410 BZ | 21 | 197,610 | 2.706,000 | 25.717,960 |
| 31.01.2025 | 10:28:03.551 | 9,500 BZ | 400 | 3.800,000 | 2.685,000 | 25.520,350 |
| 31.01.2025 | 10:22:05.447 | 9,500 BZ | 1.000 | 9.500,000 | 2.285,000 | 21.720,350 |
| 31.01.2025 | 10:04:33.984 | 9,510 BZ | 1.285 | 12.220,350 | 1.285,000 | 12.220,350 |
| 30.01.2025 | 18:33:19.007 | 9,300 G | - | - | 9.014,000 | 83.578,380 |
| 30.01.2025 | 18:33:19.007 | 9,300 G | - | - | 9.014,000 | 83.578,380 |
| 30.01.2025 | 17:45:10.083 | 9,390 BZ | 50 | 469,500 | 9.014,000 | 83.578,380 |
| 30.01.2025 | 15:05:23.703 | 9,330 BZ | 120 | 1.119,600 | 8.964,000 | 83.108,880 |
| 30.01.2025 | 13:04:20.977 | 9,270 BZ | 13 | 120,510 | 8.844,000 | 81.989,280 |
| 30.01.2025 | 11:54:34.846 | 9,270 G | - | - | 8.831,000 | 81.868,770 |
| 30.01.2025 | 11:47:23.394 | 9,260 BZ | 100 | 926,000 | 8.831,000 | 81.868,770 |
| 30.01.2025 | 10:43:24.825 | 9,370 BZ | 64 | 599,680 | 8.731,000 | 80.942,770 |
| 30.01.2025 | 10:00:11.224 | 9,270 BZ | 8.667 | 80.343,090 | 8.667,000 | 80.343,090 |
| 29.01.2025 | 18:36:32.425 | 9,240 G | - | - | 730,000 | 6.836,800 |
| 29.01.2025 | 18:36:32.425 | 9,240 G | - | - | 730,000 | 6.836,800 |
| 29.01.2025 | 16:13:51.217 | 9,370 BZ | 200 | 1.874,000 | 730,000 | 6.836,800 |
| 29.01.2025 | 15:31:05.241 | 9,370 BZ | 400 | 3.748,000 | 530,000 | 4.962,800 |
| 29.01.2025 | 15:20:26.186 | 9,340 BZ | 100 | 934,000 | 130,000 | 1.214,800 |
| 29.01.2025 | 11:49:55.710 | 9,270 G | - | - | 30,000 | 280,800 |
| 29.01.2025 | 10:00:02.297 | 9,360 BZ | 30 | 280,800 | 30,000 | 280,800 |
| 28.01.2025 | 19:53:42.281 | 9,180 BZ | 220 | 2.019,600 | 4.594,000 | 42.072,090 |
| 28.01.2025 | 19:53:42.281 | 9,180 BZ | 220 | 2.019,600 | 4.594,000 | 42.072,090 |
| 28.01.2025 | 18:51:45.274 | 9,060 BZ | 50 | 453,000 | 4.374,000 | 40.052,490 |
| 28.01.2025 | 18:29:24.901 | 9,080 G | - | - | 4.324,000 | 39.599,490 |
| 28.01.2025 | 17:36:21.890 | 9,060 BZ | 55 | 498,300 | 4.324,000 | 39.599,490 |
| 28.01.2025 | 17:25:27.310 | 9,060 BZ | 200 | 1.812,000 | 4.269,000 | 39.101,190 |
| 28.01.2025 | 17:25:23.243 | 9,050 BZ | 200 | 1.810,000 | 4.069,000 | 37.289,190 |
| 28.01.2025 | 16:52:38.952 | 9,130 BZ | 110 | 1.004,300 | 3.869,000 | 35.479,190 |
| 28.01.2025 | 15:36:08.207 | 9,050 BZ | 600 | 5.430,000 | 3.759,000 | 34.474,890 |
| 28.01.2025 | 15:34:15.134 | 9,090 BZ | 10 | 90,900 | 3.159,000 | 29.044,890 |
| 28.01.2025 | 15:06:06.009 | 9,210 BZ | 250 | 2.302,500 | 3.149,000 | 28.953,990 |
| 28.01.2025 | 14:18:19.895 | 9,190 BZ | 100 | 919,000 | 2.899,000 | 26.651,490 |
| 28.01.2025 | 13:42:07.838 | 9,180 BZ | 150 | 1.377,000 | 2.799,000 | 25.732,490 |
| 28.01.2025 | 13:34:19.599 | 9,180 BZ | 500 | 4.590,000 | 2.649,000 | 24.355,490 |
| 28.01.2025 | 13:18:09.888 | 9,200 BZ | 1.000 | 9.200,000 | 2.149,000 | 19.765,490 |
| 28.01.2025 | 11:42:02.814 | 9,160 G | - | - | 1.149,000 | 10.565,490 |
| 28.01.2025 | 11:38:33.721 | 9,240 BZ | 50 | 462,000 | 1.149,000 | 10.565,490 |
| 28.01.2025 | 11:30:47.041 | 9,250 BZ | 55 | 508,750 | 1.099,000 | 10.103,490 |
| 28.01.2025 | 11:08:04.687 | 9,250 BZ | 150 | 1.387,500 | 1.044,000 | 9.594,740 |
| 28.01.2025 | 10:30:50.383 | 9,130 BZ | 300 | 2.739,000 | 894,000 | 8.207,240 |
| 28.01.2025 | 10:17:43.690 | 9,210 BZ | 150 | 1.381,500 | 594,000 | 5.468,240 |
| 28.01.2025 | 10:01:25.492 | 9,210 BZ | 44 | 405,240 | 44,000 | 405,240 |
| 27.01.2025 | 19:25:39.117 | 9,010 BZ | 200 | 1.802,000 | 16.049,000 | 144.854,030 |
| 27.01.2025 | 19:25:39.117 | 9,010 BZ | 200 | 1.802,000 | 16.049,000 | 144.854,030 |
| 27.01.2025 | 19:24:34.761 | 9,010 BZ | 50 | 450,500 | 15.849,000 | 143.052,030 |
| 27.01.2025 | 19:21:42.320 | 9,020 BZ | 20 | 180,400 | 15.799,000 | 142.601,530 |
| 27.01.2025 | 18:57:05.684 | 9,010 BZ | 300 | 2.703,000 | 15.779,000 | 142.421,130 |
| 27.01.2025 | 18:42:40.853 | 8,960 G | - | - | 15.479,000 | 139.718,130 |
| 27.01.2025 | 17:31:52.128 | 9,020 BZ | 30 | 270,600 | 15.479,000 | 139.718,130 |
| 27.01.2025 | 17:23:28.157 | 9,050 BZ | 25 | 226,250 | 15.449,000 | 139.447,530 |
| 27.01.2025 | 17:11:29.530 | 9,080 BZ | 25 | 227,000 | 15.424,000 | 139.221,280 |
| 27.01.2025 | 16:31:12.468 | 9,150 BZ | 500 | 4.575,000 | 15.399,000 | 138.994,280 |
| 27.01.2025 | 15:13:03.585 | 9,020 BZ | 600 | 5.412,000 | 14.899,000 | 134.419,280 |
| 27.01.2025 | 15:05:46.491 | 9,050 BZ | 5 | 45,250 | 14.299,000 | 129.007,280 |
| 27.01.2025 | 14:25:50.123 | 9,080 BZ | 66 | 599,280 | 14.294,000 | 128.962,030 |
| 27.01.2025 | 14:15:36.545 | 9,080 BZ | 50 | 454,000 | 14.228,000 | 128.362,750 |
| 27.01.2025 | 14:12:08.082 | 9,070 BZ | 400 | 3.628,000 | 14.178,000 | 127.908,750 |
| 27.01.2025 | 14:02:44.415 | 9,050 BZ | 110 | 995,500 | 13.778,000 | 124.280,750 |
| 27.01.2025 | 13:19:31.852 | 8,960 BZ | 400 | 3.584,000 | 13.668,000 | 123.285,250 |
| 27.01.2025 | 13:17:24.984 | 8,980 BZ | 110 | 987,800 | 13.268,000 | 119.701,250 |
| 27.01.2025 | 13:03:21.556 | 8,960 BZ | 110 | 985,600 | 13.158,000 | 118.713,450 |
| 27.01.2025 | 11:58:52.602 | 8,870 BZ | 110 | 975,700 | 13.048,000 | 117.727,850 |
| 27.01.2025 | 11:51:57.852 | 8,900 BZ | 558 | 4.966,200 | 12.938,000 | 116.752,150 |
| 27.01.2025 | 11:50:34.239 | 8,840 BZ | 100 | 884,000 | 12.380,000 | 111.785,950 |
| 27.01.2025 | 11:49:52.742 | 8,840 G | - | - | 12.280,000 | 110.901,950 |
| 27.01.2025 | 11:41:27.112 | 9,000 BZ | 2.295 | 20.655,000 | 12.280,000 | 110.901,950 |
| 27.01.2025 | 11:40:44.082 | 8,920 BZ | 407 | 3.630,440 | 9.985,000 | 90.246,950 |
| 27.01.2025 | 11:39:40.679 | 8,950 BZ | 500 | 4.475,000 | 9.578,000 | 86.616,510 |
| 27.01.2025 | 11:39:40.457 | 9,000 BZ | 2.785 | 25.065,000 | 9.078,000 | 82.141,510 |
