DER AKTIONÄR European Defence Index/Call/ALPL
WKN DA0ACA
ISIN DE000DA0ACA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2025 | 19:49:53.186 | 12,160 BZ | 150 | 1.824,000 | 5.988,000 | 73.128,060 |
| 30.07.2025 | 19:49:53.186 | 12,160 BZ | 150 | 1.824,000 | 5.988,000 | 73.128,060 |
| 30.07.2025 | 19:46:58.619 | 12,160 BZ | 150 | 1.824,000 | 5.838,000 | 71.304,060 |
| 30.07.2025 | 19:21:54.563 | 12,130 G | - | - | 5.688,000 | 69.480,060 |
| 30.07.2025 | 17:30:24.882 | 12,150 G | - | - | 5.688,000 | 69.480,060 |
| 30.07.2025 | 16:18:51.788 | 12,160 BZ | 50 | 608,000 | 5.688,000 | 69.480,060 |
| 30.07.2025 | 15:21:35.846 | 12,130 G | - | - | 5.638,000 | 68.872,060 |
| 30.07.2025 | 14:33:23.765 | 12,120 BZ | 50 | 606,000 | 5.638,000 | 68.872,060 |
| 30.07.2025 | 10:52:33.220 | 12,160 G | - | - | 5.588,000 | 68.266,060 |
| 30.07.2025 | 10:38:09.870 | 12,200 BZ | 460 | 5.612,000 | 5.588,000 | 68.266,060 |
| 30.07.2025 | 10:36:04.752 | 12,200 BZ | 460 | 5.612,000 | 5.128,000 | 62.654,060 |
| 30.07.2025 | 09:21:59.823 | 12,110 G | - | - | 4.668,000 | 57.042,060 |
| 30.07.2025 | 08:14:49.849 | 12,200 BZ | 425 | 5.185,000 | 4.668,000 | 57.042,060 |
| 30.07.2025 | 08:14:45.838 | 12,190 BZ | 425 | 5.180,750 | 4.243,000 | 51.857,060 |
| 30.07.2025 | 08:09:15.329 | 12,290 BZ | 9 | 110,610 | 3.818,000 | 46.676,310 |
| 30.07.2025 | 08:07:51.615 | 12,300 BZ | 9 | 110,700 | 3.809,000 | 46.565,700 |
| 30.07.2025 | 08:00:20.079 | 12,230 BZ | 1.900 | 23.237,000 | 3.800,000 | 46.455,000 |
| 30.07.2025 | 08:00:15.341 | 12,220 BZ | 1.900 | 23.218,000 | 1.900,000 | 23.218,000 |
| 29.07.2025 | 19:29:28.334 | 12,240 G | - | - | 5.890,000 | 72.189,380 |
| 29.07.2025 | 19:29:28.334 | 12,240 G | - | - | 5.890,000 | 72.189,380 |
| 29.07.2025 | 17:55:24.451 | 12,250 G | - | - | 5.890,000 | 72.189,380 |
| 29.07.2025 | 16:44:42.782 | 12,220 BZ | 210 | 2.566,200 | 5.890,000 | 72.189,380 |
| 29.07.2025 | 16:44:25.437 | 12,220 BZ | 210 | 2.566,200 | 5.680,000 | 69.623,180 |
| 29.07.2025 | 16:13:44.336 | 12,200 BZ | 100 | 1.220,000 | 5.470,000 | 67.056,980 |
| 29.07.2025 | 16:13:21.966 | 12,200 BZ | 100 | 1.220,000 | 5.370,000 | 65.836,980 |
| 29.07.2025 | 16:05:26.665 | 12,170 BZ | 100 | 1.217,000 | 5.270,000 | 64.616,980 |
| 29.07.2025 | 16:03:40.987 | 12,170 BZ | 100 | 1.217,000 | 5.170,000 | 63.399,980 |
| 29.07.2025 | 15:27:28.869 | 12,230 G | - | - | 5.070,000 | 62.182,980 |
| 29.07.2025 | 11:41:43.250 | 12,300 BZ | 500 | 6.150,000 | 5.070,000 | 62.182,980 |
| 29.07.2025 | 11:41:39.314 | 12,310 BZ | 500 | 6.155,000 | 4.570,000 | 56.032,980 |
| 29.07.2025 | 10:51:22.864 | 12,250 G | - | - | 4.070,000 | 49.877,980 |
| 29.07.2025 | 10:46:10.483 | 12,290 BZ | 200 | 2.458,000 | 4.070,000 | 49.877,980 |
| 29.07.2025 | 10:45:26.534 | 12,300 BZ | 200 | 2.460,000 | 3.870,000 | 47.419,980 |
| 29.07.2025 | 10:45:08.561 | 12,300 BZ | 1.000 | 12.300,000 | 3.670,000 | 44.959,980 |
| 29.07.2025 | 10:44:32.793 | 12,290 BZ | 1.000 | 12.290,000 | 2.670,000 | 32.659,980 |
| 29.07.2025 | 10:24:03.913 | 12,280 BZ | 409 | 5.022,520 | 1.670,000 | 20.369,980 |
| 29.07.2025 | 10:23:34.296 | 12,280 BZ | 409 | 5.022,520 | 1.261,000 | 15.347,460 |
| 29.07.2025 | 09:37:39.722 | 12,200 BZ | 100 | 1.220,000 | 852,000 | 10.324,940 |
| 29.07.2025 | 09:37:34.536 | 12,190 BZ | 100 | 1.219,000 | 752,000 | 9.104,940 |
| 29.07.2025 | 09:21:48.881 | 12,180 G | - | - | 652,000 | 7.885,940 |
| 29.07.2025 | 09:00:36.232 | 12,090 BZ | 326 | 3.941,340 | 652,000 | 7.885,940 |
| 29.07.2025 | 09:00:29.503 | 12,100 BZ | 326 | 3.944,600 | 326,000 | 3.944,600 |
| 28.07.2025 | 19:27:26.008 | 12,040 G | - | - | 17.908,000 | 217.420,530 |
| 28.07.2025 | 19:27:26.008 | 12,040 G | - | - | 17.908,000 | 217.420,530 |
| 28.07.2025 | 19:11:49.699 | 12,050 BZ | 1.000 | 12.050,000 | 17.908,000 | 217.420,530 |
| 28.07.2025 | 19:11:44.617 | 12,050 BZ | 1.000 | 12.050,000 | 16.908,000 | 205.370,530 |
| 28.07.2025 | 18:02:36.503 | 12,070 BZ | 102 | 1.231,140 | 15.908,000 | 193.320,530 |
| 28.07.2025 | 18:02:31.072 | 12,070 BZ | 102 | 1.231,140 | 15.806,000 | 192.089,390 |
| 28.07.2025 | 17:51:51.799 | 12,050 G | - | - | 15.704,000 | 190.858,250 |
| 28.07.2025 | 17:44:42.316 | 12,040 BZ | 3.000 | 36.120,000 | 15.704,000 | 190.858,250 |
| 28.07.2025 | 15:23:42.565 | 12,180 G | - | - | 12.704,000 | 154.738,250 |
| 28.07.2025 | 13:36:14.375 | 12,180 BZ | 4.100 | 49.938,000 | 12.704,000 | 154.738,250 |
| 28.07.2025 | 13:35:34.943 | 12,180 BZ | 4.000 | 48.720,000 | 8.604,000 | 104.800,250 |
| 28.07.2025 | 13:16:23.755 | 12,170 BZ | 17 | 206,890 | 4.604,000 | 56.080,250 |
| 28.07.2025 | 13:13:29.413 | 12,180 BZ | 17 | 207,060 | 4.587,000 | 55.873,360 |
| 28.07.2025 | 11:45:58.518 | 12,240 G | - | - | 4.570,000 | 55.666,300 |
| 28.07.2025 | 11:43:42.803 | 12,240 G | - | - | 4.570,000 | 55.666,300 |
| 28.07.2025 | 09:42:32.896 | 12,190 BZ | 1.000 | 12.190,000 | 4.570,000 | 55.666,300 |
| 28.07.2025 | 09:41:25.912 | 12,180 BZ | 1.000 | 12.180,000 | 3.570,000 | 43.476,300 |
| 28.07.2025 | 09:35:01.104 | 12,160 BZ | 25 | 304,000 | 2.570,000 | 31.296,300 |
| 28.07.2025 | 09:33:15.287 | 12,180 BZ | 25 | 304,500 | 2.545,000 | 30.992,300 |
| 28.07.2025 | 09:32:29.828 | 12,170 BZ | 860 | 10.466,200 | 2.520,000 | 30.687,800 |
| 28.07.2025 | 09:32:25.546 | 12,160 BZ | 860 | 10.457,600 | 1.660,000 | 20.221,600 |
| 28.07.2025 | 09:28:38.295 | 12,180 G | - | - | 800,000 | 9.764,000 |
| 28.07.2025 | 09:01:54.749 | 12,210 BZ | 400 | 4.884,000 | 800,000 | 9.764,000 |
| 28.07.2025 | 09:01:51.027 | 12,200 BZ | 400 | 4.880,000 | 400,000 | 4.880,000 |
| 25.07.2025 | 19:19:34.931 | 12,320 G | - | - | 5.860,000 | 72.627,710 |
| 25.07.2025 | 19:19:34.931 | 12,320 G | - | - | 5.860,000 | 72.627,710 |
| 25.07.2025 | 17:27:34.226 | 12,290 G | - | - | 5.860,000 | 72.627,710 |
| 25.07.2025 | 16:07:17.299 | 12,340 BZ | 1.800 | 22.212,000 | 5.860,000 | 72.627,710 |
| 25.07.2025 | 15:01:39.896 | 12,280 G | - | - | 4.060,000 | 50.415,710 |
| 25.07.2025 | 10:57:41.754 | 12,280 G | - | - | 4.060,000 | 50.415,710 |
| 25.07.2025 | 10:23:41.640 | 12,270 BZ | 34 | 417,180 | 4.060,000 | 50.415,710 |
| 25.07.2025 | 10:23:36.414 | 12,260 BZ | 64 | 784,640 | 4.026,000 | 49.998,530 |
| 25.07.2025 | 10:22:15.941 | 12,320 BZ | 30 | 369,600 | 3.962,000 | 49.213,890 |
| 25.07.2025 | 09:29:47.006 | 12,400 G | - | - | 3.932,000 | 48.844,290 |
| 25.07.2025 | 09:28:36.724 | 12,440 BZ | 100 | 1.244,000 | 3.932,000 | 48.844,290 |
| 25.07.2025 | 09:28:31.436 | 12,450 BZ | 100 | 1.245,000 | 3.832,000 | 47.600,290 |
| 25.07.2025 | 09:18:31.865 | 12,430 BZ | 335 | 4.164,050 | 3.732,000 | 46.355,290 |
| 25.07.2025 | 09:16:35.337 | 12,440 BZ | 335 | 4.167,400 | 3.397,000 | 42.191,240 |
| 25.07.2025 | 09:09:53.953 | 12,430 BZ | 1.531 | 19.030,330 | 3.062,000 | 38.023,840 |
| 25.07.2025 | 08:54:37.806 | 12,390 BZ | 310 | 3.840,900 | 1.531,000 | 18.993,510 |
| 25.07.2025 | 08:00:01.567 | 12,410 BZ | 1.221 | 15.152,610 | 1.221,000 | 15.152,610 |
| 24.07.2025 | 19:06:55.308 | 12,400 G | - | - | 2.368,000 | 30.007,940 |
| 24.07.2025 | 19:06:55.308 | 12,400 G | - | - | 2.368,000 | 30.007,940 |
| 24.07.2025 | 16:20:05.307 | 12,450 G | - | - | 2.368,000 | 30.007,940 |
| 24.07.2025 | 16:19:01.740 | 12,440 G | - | - | 2.368,000 | 30.007,940 |
| 24.07.2025 | 13:48:46.166 | 12,560 BZ | 120 | 1.507,200 | 2.368,000 | 30.007,940 |
| 24.07.2025 | 13:15:22.980 | 12,600 BZ | 120 | 1.512,000 | 2.248,000 | 28.500,740 |
| 24.07.2025 | 12:56:29.659 | 12,570 G | - | - | 2.128,000 | 26.988,740 |
| 24.07.2025 | 12:09:28.912 | 12,640 BZ | 50 | 632,000 | 2.128,000 | 26.988,740 |
| 24.07.2025 | 12:09:23.671 | 12,640 BZ | 50 | 632,000 | 2.078,000 | 26.356,740 |
| 24.07.2025 | 11:22:39.594 | 12,630 G | - | - | 2.028,000 | 25.724,740 |
| 24.07.2025 | 11:02:00.659 | 12,690 BZ | 394 | 4.999,860 | 2.028,000 | 25.724,740 |
| 24.07.2025 | 11:01:09.600 | 12,700 BZ | 394 | 5.003,800 | 1.634,000 | 20.724,880 |
| 24.07.2025 | 10:22:08.948 | 12,670 BZ | 200 | 2.534,000 | 1.240,000 | 15.721,080 |
| 24.07.2025 | 10:22:02.895 | 12,670 BZ | 200 | 2.534,000 | 1.040,000 | 13.187,080 |
| 24.07.2025 | 10:07:50.674 | 12,670 BZ | 150 | 1.900,500 | 840,000 | 10.653,080 |
| 24.07.2025 | 10:03:26.078 | 12,670 BZ | 150 | 1.900,500 | 690,000 | 8.752,580 |
| 24.07.2025 | 09:43:33.766 | 12,700 G | - | - | 540,000 | 6.852,080 |