DER AKTIONÄR European Defence Index/Call/ALPL
WKN DA0ACA
ISIN DE000DA0ACA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 19:52:19.244 | 11,310 BZ | 200 | 2.262,000 | 20.436,000 | 227.444,390 |
| 19.05.2025 | 19:52:19.244 | 11,310 BZ | 200 | 2.262,000 | 20.436,000 | 227.444,390 |
| 19.05.2025 | 19:51:58.566 | 11,310 BZ | 200 | 2.262,000 | 20.236,000 | 225.182,390 |
| 19.05.2025 | 19:28:32.609 | 11,300 BZ | 50 | 565,000 | 20.036,000 | 222.920,390 |
| 19.05.2025 | 19:27:11.734 | 11,300 BZ | 50 | 565,000 | 19.986,000 | 222.355,390 |
| 19.05.2025 | 18:57:14.032 | 11,280 BZ | 1.000 | 11.280,000 | 19.936,000 | 221.790,390 |
| 19.05.2025 | 18:55:45.441 | 11,280 BZ | 1.000 | 11.280,000 | 18.936,000 | 210.510,390 |
| 19.05.2025 | 17:58:36.390 | 11,270 BZ | 200 | 2.254,000 | 17.936,000 | 199.230,390 |
| 19.05.2025 | 17:58:31.709 | 11,270 BZ | 200 | 2.254,000 | 17.736,000 | 196.976,390 |
| 19.05.2025 | 17:45:11.381 | 11,260 BZ | 750 | 8.445,000 | 17.536,000 | 194.722,390 |
| 19.05.2025 | 17:45:06.912 | 11,260 BZ | 750 | 8.445,000 | 16.786,000 | 186.277,390 |
| 19.05.2025 | 16:40:09.598 | 11,120 BZ | 20 | 222,400 | 16.036,000 | 177.832,390 |
| 19.05.2025 | 16:39:59.058 | 11,170 BZ | 130 | 1.452,100 | 16.016,000 | 177.609,990 |
| 19.05.2025 | 16:38:02.136 | 11,120 BZ | 150 | 1.668,000 | 15.886,000 | 176.157,890 |
| 19.05.2025 | 16:02:48.413 | 11,100 G | - | - | 15.736,000 | 174.489,890 |
| 19.05.2025 | 15:37:31.384 | 11,060 BZ | 1.899 | 21.002,940 | 15.736,000 | 174.489,890 |
| 19.05.2025 | 13:47:48.713 | 11,050 BZ | 150 | 1.657,500 | 13.837,000 | 153.486,950 |
| 19.05.2025 | 13:42:49.062 | 11,100 BZ | 900 | 9.990,000 | 13.687,000 | 151.829,450 |
| 19.05.2025 | 13:18:35.293 | 11,110 BZ | 225 | 2.499,750 | 12.787,000 | 141.839,450 |
| 19.05.2025 | 12:44:43.994 | 11,040 BZ | 199 | 2.196,960 | 12.562,000 | 139.339,700 |
| 19.05.2025 | 11:55:47.549 | 11,080 BZ | 100 | 1.108,000 | 12.363,000 | 137.142,740 |
| 19.05.2025 | 11:53:56.051 | 11,080 BZ | 100 | 1.108,000 | 12.263,000 | 136.034,740 |
| 19.05.2025 | 11:53:28.021 | 11,080 BZ | 100 | 1.108,000 | 12.163,000 | 134.926,740 |
| 19.05.2025 | 11:22:57.004 | 11,080 BZ | 300 | 3.324,000 | 12.063,000 | 133.818,740 |
| 19.05.2025 | 08:35:17.450 | 11,080 BZ | 5.000 | 55.400,000 | 11.763,000 | 130.494,740 |
| 19.05.2025 | 08:18:06.131 | 11,100 BZ | 175 | 1.942,500 | 6.763,000 | 75.094,740 |
| 19.05.2025 | 08:17:20.878 | 11,100 BZ | 1.500 | 16.650,000 | 6.588,000 | 73.152,240 |
| 19.05.2025 | 08:00:54.574 | 11,100 BZ | 2.544 | 28.238,400 | 5.088,000 | 56.502,240 |
| 19.05.2025 | 08:00:09.342 | 11,110 BZ | 2.544 | 28.263,840 | 2.544,000 | 28.263,840 |
| 16.05.2025 | 19:19:16.557 | 11,090 BZ | 54 | 598,860 | 16.326,000 | 180.174,990 |
| 16.05.2025 | 19:19:16.557 | 11,090 BZ | 54 | 598,860 | 16.326,000 | 180.174,990 |
| 16.05.2025 | 19:19:11.711 | 11,090 BZ | 54 | 598,860 | 16.272,000 | 179.576,130 |
| 16.05.2025 | 18:20:07.709 | 11,080 BZ | 100 | 1.108,000 | 16.218,000 | 178.977,270 |
| 16.05.2025 | 18:20:02.448 | 11,080 BZ | 100 | 1.108,000 | 16.118,000 | 177.869,270 |
| 16.05.2025 | 17:45:23.560 | 11,090 BZ | 91 | 1.009,190 | 16.018,000 | 176.761,270 |
| 16.05.2025 | 17:45:18.951 | 11,090 BZ | 91 | 1.009,190 | 15.927,000 | 175.752,080 |
| 16.05.2025 | 17:43:13.838 | 11,090 BZ | 181 | 2.007,290 | 15.836,000 | 174.742,890 |
| 16.05.2025 | 17:43:08.680 | 11,090 BZ | 181 | 2.007,290 | 15.655,000 | 172.735,600 |
| 16.05.2025 | 17:03:23.612 | 11,030 BZ | 200 | 2.206,000 | 15.474,000 | 170.728,310 |
| 16.05.2025 | 16:59:19.904 | 11,030 BZ | 200 | 2.206,000 | 15.274,000 | 168.522,310 |
| 16.05.2025 | 15:30:07.364 | 11,050 BZ | 275 | 3.038,750 | 15.074,000 | 166.316,310 |
| 16.05.2025 | 15:26:24.625 | 11,060 BZ | 275 | 3.041,500 | 14.799,000 | 163.277,560 |
| 16.05.2025 | 14:30:02.931 | 11,110 BZ | 100 | 1.111,000 | 14.524,000 | 160.236,060 |
| 16.05.2025 | 14:29:00.965 | 11,120 BZ | 90 | 1.000,800 | 14.424,000 | 159.125,060 |
| 16.05.2025 | 14:26:37.236 | 11,120 BZ | 10 | 111,200 | 14.334,000 | 158.124,260 |
| 16.05.2025 | 14:14:44.361 | 11,050 G | - | - | 14.324,000 | 158.013,060 |
| 16.05.2025 | 13:57:36.690 | 11,060 BZ | 42 | 464,520 | 14.324,000 | 158.013,060 |
| 16.05.2025 | 13:47:45.649 | 11,070 BZ | 92 | 1.018,440 | 14.282,000 | 157.548,540 |
| 16.05.2025 | 13:42:12.088 | 11,130 BZ | 50 | 556,500 | 14.190,000 | 156.530,100 |
| 16.05.2025 | 13:24:08.567 | 11,150 BZ | 300 | 3.345,000 | 14.140,000 | 155.973,600 |
| 16.05.2025 | 13:21:52.843 | 11,160 BZ | 300 | 3.348,000 | 13.840,000 | 152.628,600 |
| 16.05.2025 | 12:57:49.262 | 11,120 BZ | 10 | 111,200 | 13.540,000 | 149.280,600 |
| 16.05.2025 | 12:42:13.112 | 11,120 BZ | 10 | 111,200 | 13.530,000 | 149.169,400 |
| 16.05.2025 | 12:03:36.256 | 11,130 BZ | 700 | 7.791,000 | 13.520,000 | 149.058,200 |
| 16.05.2025 | 11:16:28.104 | 11,130 BZ | 200 | 2.226,000 | 12.820,000 | 141.267,200 |
| 16.05.2025 | 10:20:07.993 | 11,100 BZ | 500 | 5.550,000 | 12.620,000 | 139.041,200 |
| 16.05.2025 | 09:21:35.131 | 10,980 BZ | 60 | 658,800 | 12.120,000 | 133.491,200 |
| 16.05.2025 | 09:21:22.823 | 11,040 BZ | 60 | 662,400 | 12.060,000 | 132.832,400 |
| 16.05.2025 | 09:07:53.529 | 10,990 BZ | 6.000 | 65.940,000 | 12.000,000 | 132.170,000 |
| 16.05.2025 | 08:07:49.885 | 11,040 BZ | 5.000 | 55.200,000 | 6.000,000 | 66.230,000 |
| 16.05.2025 | 08:00:17.867 | 11,030 BZ | 1.000 | 11.030,000 | 1.000,000 | 11.030,000 |
| 15.05.2025 | 19:31:17.521 | 10,960 BZ | 500 | 5.480,000 | 22.020,000 | 240.265,450 |
| 15.05.2025 | 19:31:17.521 | 10,960 BZ | 500 | 5.480,000 | 22.020,000 | 240.265,450 |
| 15.05.2025 | 19:30:00.770 | 10,970 BZ | 500 | 5.485,000 | 21.520,000 | 234.785,450 |
| 15.05.2025 | 18:34:15.807 | 10,980 BZ | 50 | 549,000 | 21.020,000 | 229.300,450 |
| 15.05.2025 | 18:33:41.853 | 10,970 BZ | 50 | 548,500 | 20.970,000 | 228.751,450 |
| 15.05.2025 | 18:23:40.279 | 10,980 BZ | 4.000 | 43.920,000 | 20.920,000 | 228.202,950 |
| 15.05.2025 | 18:23:32.054 | 10,980 BZ | 4.000 | 43.920,000 | 16.920,000 | 184.282,950 |
| 15.05.2025 | 18:22:58.638 | 10,980 BZ | 400 | 4.392,000 | 12.920,000 | 140.362,950 |
| 15.05.2025 | 18:22:45.189 | 10,980 BZ | 400 | 4.392,000 | 12.520,000 | 135.970,950 |
| 15.05.2025 | 17:40:23.711 | 10,980 BZ | 1.200 | 13.176,000 | 12.120,000 | 131.578,950 |
| 15.05.2025 | 17:39:05.623 | 10,980 BZ | 1.200 | 13.176,000 | 10.920,000 | 118.402,950 |
| 15.05.2025 | 16:41:13.108 | 10,930 BZ | 15 | 163,950 | 9.720,000 | 105.226,950 |
| 15.05.2025 | 16:38:41.477 | 10,940 BZ | 15 | 164,100 | 9.705,000 | 105.063,000 |
| 15.05.2025 | 15:28:55.969 | 10,820 BZ | 2.400 | 25.968,000 | 9.690,000 | 104.898,900 |
| 15.05.2025 | 14:47:49.310 | 10,810 BZ | 2.400 | 25.944,000 | 7.290,000 | 78.930,900 |
| 15.05.2025 | 14:05:59.858 | 10,790 G | - | - | 4.890,000 | 52.986,900 |
| 15.05.2025 | 11:21:58.104 | 10,840 BZ | 480 | 5.203,200 | 4.890,000 | 52.986,900 |
| 15.05.2025 | 10:39:35.504 | 10,850 BZ | 400 | 4.340,000 | 4.410,000 | 47.783,700 |
| 15.05.2025 | 10:38:24.024 | 10,850 BZ | 80 | 868,000 | 4.010,000 | 43.443,700 |
| 15.05.2025 | 10:33:32.680 | 10,860 BZ | 185 | 2.009,100 | 3.930,000 | 42.575,700 |
| 15.05.2025 | 10:32:08.528 | 10,880 BZ | 185 | 2.012,800 | 3.745,000 | 40.566,600 |
| 15.05.2025 | 09:59:20.041 | 10,880 BZ | 110 | 1.196,800 | 3.560,000 | 38.553,800 |
| 15.05.2025 | 09:58:29.958 | 10,890 BZ | 110 | 1.197,900 | 3.450,000 | 37.357,000 |
| 15.05.2025 | 09:54:18.776 | 10,880 BZ | 50 | 544,000 | 3.340,000 | 36.159,100 |
| 15.05.2025 | 09:49:08.560 | 10,890 BZ | 50 | 544,500 | 3.290,000 | 35.615,100 |
| 15.05.2025 | 09:47:54.449 | 10,900 BZ | 1.500 | 16.350,000 | 3.240,000 | 35.070,600 |
| 15.05.2025 | 09:26:54.816 | 10,790 BZ | 300 | 3.237,000 | 1.740,000 | 18.720,600 |
| 15.05.2025 | 09:18:31.636 | 10,760 BZ | 200 | 2.152,000 | 1.440,000 | 15.483,600 |
| 15.05.2025 | 09:17:49.103 | 10,760 BZ | 1.000 | 10.760,000 | 1.240,000 | 13.331,600 |
| 15.05.2025 | 08:09:36.839 | 10,710 BZ | 120 | 1.285,200 | 240,000 | 2.571,600 |
| 15.05.2025 | 08:00:29.533 | 10,720 BZ | 120 | 1.286,400 | 120,000 | 1.286,400 |
| 14.05.2025 | 19:02:56.245 | 10,620 BZ | 48 | 509,760 | 14.302,000 | 154.137,760 |
| 14.05.2025 | 19:02:56.245 | 10,620 BZ | 48 | 509,760 | 14.302,000 | 154.137,760 |
| 14.05.2025 | 18:40:48.908 | 10,610 BZ | 48 | 509,280 | 14.254,000 | 153.628,000 |
| 14.05.2025 | 17:18:10.076 | 10,570 BZ | 300 | 3.171,000 | 14.206,000 | 153.118,720 |
| 14.05.2025 | 15:36:46.964 | 10,640 BZ | 100 | 1.064,000 | 13.406,000 | 144.647,720 |
| 14.05.2025 | 15:33:39.224 | 10,630 BZ | 100 | 1.063,000 | 13.306,000 | 143.583,720 |
| 14.05.2025 | 14:19:33.953 | 10,600 BZ | 100 | 1.060,000 | 13.206,000 | 142.520,720 |
| 14.05.2025 | 14:13:16.304 | 10,650 G | - | - | 13.106,000 | 141.460,720 |
