Der Aktionaer Chip Titans Index/Call/ALPL
WKN DA0ACC
ISIN DE000DA0ACC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.06.2026 | 19:36:02.688 | 10,600 BZ | 200 | 2.120,000 | 16.880,000 | 175.219,250 |
| 12.06.2026 | 19:36:02.688 | 10,600 BZ | 200 | 2.120,000 | 16.880,000 | 175.219,250 |
| 12.06.2026 | 19:34:41.740 | 10,600 BZ | 200 | 2.120,000 | 16.680,000 | 173.099,250 |
| 12.06.2026 | 19:17:21.452 | 10,610 BZ | 500 | 5.305,000 | 16.480,000 | 170.979,250 |
| 12.06.2026 | 19:17:16.972 | 10,620 BZ | 500 | 5.310,000 | 15.980,000 | 165.674,250 |
| 12.06.2026 | 18:44:49.911 | 10,540 BZ | 300 | 3.162,000 | 15.480,000 | 160.364,250 |
| 12.06.2026 | 18:43:54.725 | 10,550 BZ | 300 | 3.165,000 | 15.180,000 | 157.202,250 |
| 12.06.2026 | 18:35:51.209 | 10,550 BZ | 250 | 2.637,500 | 14.880,000 | 154.037,250 |
| 12.06.2026 | 18:34:41.756 | 10,560 BZ | 250 | 2.640,000 | 14.630,000 | 151.399,750 |
| 12.06.2026 | 18:30:29.854 | 10,430 G | - | - | 14.380,000 | 148.759,750 |
| 12.06.2026 | 18:21:03.487 | 10,520 BZ | 500 | 5.260,000 | 14.380,000 | 148.759,750 |
| 12.06.2026 | 18:05:38.354 | 10,460 BZ | 15 | 156,900 | 13.880,000 | 143.499,750 |
| 12.06.2026 | 18:05:31.462 | 10,470 BZ | 15 | 157,050 | 13.865,000 | 143.342,850 |
| 12.06.2026 | 17:59:29.165 | 10,420 BZ | 30 | 312,600 | 13.850,000 | 143.185,800 |
| 12.06.2026 | 17:59:02.377 | 10,440 BZ | 100 | 1.044,000 | 13.820,000 | 142.873,200 |
| 12.06.2026 | 17:58:58.596 | 10,450 BZ | 100 | 1.045,000 | 13.720,000 | 141.829,200 |
| 12.06.2026 | 17:58:42.036 | 10,460 BZ | 50 | 523,000 | 13.620,000 | 140.784,200 |
| 12.06.2026 | 17:54:45.701 | 10,510 BZ | 50 | 525,500 | 13.570,000 | 140.261,200 |
| 12.06.2026 | 17:43:34.562 | 10,520 BZ | 190 | 1.998,800 | 13.520,000 | 139.735,700 |
| 12.06.2026 | 17:26:48.571 | 10,580 BZ | 500 | 5.290,000 | 13.330,000 | 137.736,900 |
| 12.06.2026 | 17:02:35.060 | 10,530 BZ | 100 | 1.053,000 | 12.830,000 | 132.446,900 |
| 12.06.2026 | 17:02:31.103 | 10,540 BZ | 100 | 1.054,000 | 12.730,000 | 131.393,900 |
| 12.06.2026 | 16:26:09.283 | 10,510 BZ | 250 | 2.627,500 | 12.630,000 | 130.339,900 |
| 12.06.2026 | 15:47:14.618 | 10,360 BZ | 190 | 1.968,400 | 12.380,000 | 127.712,400 |
| 12.06.2026 | 15:29:36.351 | 10,200 G | - | - | 12.000,000 | 123.777,500 |
| 12.06.2026 | 14:52:44.030 | 10,280 BZ | 400 | 4.112,000 | 12.000,000 | 123.777,500 |
| 12.06.2026 | 14:52:40.008 | 10,280 BZ | 400 | 4.112,000 | 11.600,000 | 119.665,500 |
| 12.06.2026 | 14:27:56.358 | 10,300 BZ | 400 | 4.120,000 | 11.200,000 | 115.553,500 |
| 12.06.2026 | 14:27:51.610 | 10,310 BZ | 400 | 4.124,000 | 10.800,000 | 111.433,500 |
| 12.06.2026 | 14:26:58.791 | 10,300 BZ | 900 | 9.270,000 | 10.400,000 | 107.309,500 |
| 12.06.2026 | 14:21:08.383 | 10,330 BZ | 1.700 | 17.561,000 | 9.500,000 | 98.039,500 |
| 12.06.2026 | 14:21:03.367 | 10,340 BZ | 1.700 | 17.578,000 | 7.800,000 | 80.478,500 |
| 12.06.2026 | 14:14:06.548 | 10,350 BZ | 200 | 2.070,000 | 6.100,000 | 62.900,500 |
| 12.06.2026 | 14:13:40.285 | 10,360 BZ | 200 | 2.072,000 | 5.900,000 | 60.830,500 |
| 12.06.2026 | 13:21:15.917 | 10,380 BZ | 40 | 415,200 | 5.700,000 | 58.758,500 |
| 12.06.2026 | 13:21:06.475 | 10,380 BZ | 40 | 415,200 | 5.660,000 | 58.343,300 |
| 12.06.2026 | 13:15:04.576 | 10,360 BZ | 100 | 1.036,000 | 5.620,000 | 57.928,100 |
| 12.06.2026 | 13:14:50.847 | 10,360 BZ | 100 | 1.036,000 | 5.520,000 | 56.892,100 |
| 12.06.2026 | 11:20:57.175 | 10,340 BZ | 300 | 3.102,000 | 5.420,000 | 55.856,100 |
| 12.06.2026 | 11:20:50.142 | 10,340 BZ | 300 | 3.102,000 | 5.120,000 | 52.754,100 |
| 12.06.2026 | 11:10:06.180 | 10,320 BZ | 90 | 928,800 | 4.820,000 | 49.652,100 |
| 12.06.2026 | 11:09:40.729 | 10,320 BZ | 90 | 928,800 | 4.730,000 | 48.723,300 |
| 12.06.2026 | 10:58:04.626 | 10,290 BZ | 1.950 | 20.065,500 | 4.640,000 | 47.794,500 |
| 12.06.2026 | 10:57:25.781 | 10,190 G | - | - | 2.690,000 | 27.729,000 |
| 12.06.2026 | 10:34:21.329 | 10,300 BZ | 90 | 927,000 | 2.690,000 | 27.729,000 |
| 12.06.2026 | 10:09:55.217 | 10,290 BZ | 500 | 5.145,000 | 2.600,000 | 26.802,000 |
| 12.06.2026 | 10:09:49.471 | 10,290 BZ | 500 | 5.145,000 | 2.100,000 | 21.657,000 |
| 12.06.2026 | 09:23:19.478 | 10,080 G | - | - | 1.600,000 | 16.512,000 |
| 12.06.2026 | 08:00:02.789 | 10,320 BZ | 1.600 | 16.512,000 | 1.600,000 | 16.512,000 |
| 11.06.2026 | 18:55:00.903 | 9,860 G | - | - | 22.898,000 | 226.683,970 |
| 11.06.2026 | 18:55:00.903 | 9,860 G | - | - | 22.898,000 | 226.683,970 |
| 11.06.2026 | 18:31:17.799 | 9,990 BZ | 50 | 499,500 | 22.898,000 | 226.683,970 |
| 11.06.2026 | 18:26:50.303 | 10,000 BZ | 50 | 500,000 | 22.848,000 | 226.184,470 |
| 11.06.2026 | 18:21:50.605 | 10,040 BZ | 500 | 5.020,000 | 22.798,000 | 225.684,470 |
| 11.06.2026 | 18:21:44.605 | 10,040 BZ | 500 | 5.020,000 | 22.298,000 | 220.664,470 |
| 11.06.2026 | 18:20:59.655 | 10,040 BZ | 115 | 1.154,600 | 21.798,000 | 215.644,470 |
| 11.06.2026 | 17:19:22.332 | 9,980 BZ | 100 | 998,000 | 21.683,000 | 214.489,870 |
| 11.06.2026 | 17:19:16.023 | 9,980 BZ | 100 | 998,000 | 21.583,000 | 213.491,870 |
| 11.06.2026 | 17:16:33.370 | 10,010 BZ | 100 | 1.001,000 | 21.483,000 | 212.493,870 |
| 11.06.2026 | 17:11:13.887 | 9,960 BZ | 200 | 1.992,000 | 21.383,000 | 211.492,870 |
| 11.06.2026 | 16:14:23.045 | 10,000 BZ | 600 | 6.000,000 | 21.183,000 | 209.500,870 |
| 11.06.2026 | 15:59:27.121 | 9,940 G | - | - | 20.583,000 | 203.500,870 |
| 11.06.2026 | 15:38:08.411 | 9,910 BZ | 100 | 991,000 | 20.583,000 | 203.500,870 |
| 11.06.2026 | 15:38:00.017 | 9,920 BZ | 100 | 992,000 | 20.483,000 | 202.509,870 |
| 11.06.2026 | 15:19:00.389 | 9,880 BZ | 350 | 3.458,000 | 20.383,000 | 201.517,870 |
| 11.06.2026 | 15:18:44.395 | 9,880 BZ | 350 | 3.458,000 | 20.033,000 | 198.059,870 |
| 11.06.2026 | 14:35:45.232 | 9,810 BZ | 500 | 4.905,000 | 19.683,000 | 194.601,870 |
| 11.06.2026 | 14:33:06.032 | 9,850 BZ | 350 | 3.447,500 | 19.183,000 | 189.696,870 |
| 11.06.2026 | 14:32:40.609 | 9,860 BZ | 50 | 493,000 | 18.833,000 | 186.249,370 |
| 11.06.2026 | 13:53:46.455 | 9,970 BZ | 430 | 4.287,100 | 18.783,000 | 185.756,370 |
| 11.06.2026 | 13:46:50.635 | 9,960 BZ | 200 | 1.992,000 | 18.353,000 | 181.469,270 |
| 11.06.2026 | 13:46:05.688 | 9,960 BZ | 230 | 2.290,800 | 18.153,000 | 179.477,270 |
| 11.06.2026 | 13:39:24.634 | 9,960 BZ | 85 | 846,600 | 17.923,000 | 177.186,470 |
| 11.06.2026 | 13:39:19.905 | 9,970 BZ | 85 | 847,450 | 17.838,000 | 176.339,870 |
| 11.06.2026 | 12:56:59.999 | 9,960 BZ | 100 | 996,000 | 17.753,000 | 175.492,420 |
| 11.06.2026 | 12:56:23.638 | 9,970 BZ | 100 | 997,000 | 17.653,000 | 174.496,420 |
| 11.06.2026 | 12:21:46.728 | 9,960 BZ | 5.025 | 50.049,000 | 17.553,000 | 173.499,420 |
| 11.06.2026 | 12:00:55.272 | 9,930 BZ | 300 | 2.979,000 | 12.528,000 | 123.450,420 |
| 11.06.2026 | 11:58:23.517 | 9,930 BZ | 300 | 2.979,000 | 12.228,000 | 120.471,420 |
| 11.06.2026 | 11:10:01.074 | 9,950 BZ | 700 | 6.965,000 | 11.928,000 | 117.492,420 |
| 11.06.2026 | 11:06:31.929 | 9,970 BZ | 200 | 1.994,000 | 11.228,000 | 110.527,420 |
| 11.06.2026 | 11:06:21.022 | 9,970 BZ | 1.506 | 15.014,820 | 11.028,000 | 108.533,420 |
| 11.06.2026 | 10:58:12.631 | 9,860 G | - | - | 9.522,000 | 93.518,600 |
| 11.06.2026 | 10:53:12.422 | 9,870 G | - | - | 9.522,000 | 93.518,600 |
| 11.06.2026 | 10:12:10.536 | 9,950 BZ | 110 | 1.094,500 | 9.522,000 | 93.518,600 |
| 11.06.2026 | 09:35:55.143 | 9,870 BZ | 15 | 148,050 | 9.412,000 | 92.424,100 |
| 11.06.2026 | 09:35:50.303 | 9,870 BZ | 15 | 148,050 | 9.397,000 | 92.276,050 |
| 11.06.2026 | 09:16:57.284 | 9,830 BZ | 400 | 3.932,000 | 9.382,000 | 92.128,000 |
| 11.06.2026 | 09:16:53.789 | 9,830 BZ | 400 | 3.932,000 | 8.982,000 | 88.196,000 |
| 11.06.2026 | 08:59:44.588 | 9,830 BZ | 2.000 | 19.660,000 | 8.582,000 | 84.264,000 |
| 11.06.2026 | 08:59:30.831 | 9,840 BZ | 2.000 | 19.680,000 | 6.582,000 | 64.604,000 |
| 11.06.2026 | 08:41:51.867 | 9,820 BZ | 510 | 5.008,200 | 4.582,000 | 44.924,000 |
| 11.06.2026 | 08:41:34.114 | 9,820 BZ | 510 | 5.008,200 | 4.072,000 | 39.915,800 |
| 11.06.2026 | 08:01:09.286 | 9,800 BZ | 1.781 | 17.453,800 | 3.562,000 | 34.907,600 |
| 11.06.2026 | 08:00:01.415 | 9,800 BZ | 1.781 | 17.453,800 | 1.781,000 | 17.453,800 |
| 10.06.2026 | 19:53:00.494 | 9,720 BZ | 100 | 972,000 | 500,000 | 4.834,000 |
| 10.06.2026 | 19:53:00.494 | 9,720 BZ | 100 | 972,000 | 500,000 | 4.834,000 |
| 10.06.2026 | 19:31:00.839 | 9,650 BZ | 200 | 1.930,000 | 400,000 | 3.862,000 |
| 10.06.2026 | 19:27:58.627 | 9,660 BZ | 200 | 1.932,000 | 200,000 | 1.932,000 |
| 10.06.2026 | 19:26:04.226 | 9,570 G | - | - | - | - |