Der Aktionaer Chip Titans Index/Call/ALPL
WKN DA0ACC
ISIN DE000DA0ACC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2026 | 19:16:58.876 | 8,940 G | - | - | 6.072,000 | 55.415,640 |
| 21.08.2026 | 19:16:58.876 | 8,940 G | - | - | 6.072,000 | 55.415,640 |
| 21.08.2026 | 18:58:02.694 | 8,920 BZ | 300 | 2.676,000 | 6.072,000 | 55.415,640 |
| 21.08.2026 | 18:45:35.454 | 8,930 BZ | 300 | 2.679,000 | 5.772,000 | 52.739,640 |
| 21.08.2026 | 15:43:12.168 | 9,040 G | - | - | 5.472,000 | 50.060,640 |
| 21.08.2026 | 15:12:27.599 | 9,230 BZ | 488 | 4.504,240 | 5.472,000 | 50.060,640 |
| 21.08.2026 | 15:12:16.697 | 9,230 BZ | 488 | 4.504,240 | 4.984,000 | 45.556,400 |
| 21.08.2026 | 15:09:32.636 | 9,160 BZ | 388 | 3.554,080 | 4.496,000 | 41.052,160 |
| 21.08.2026 | 15:08:55.826 | 9,160 BZ | 388 | 3.554,080 | 4.108,000 | 37.498,080 |
| 21.08.2026 | 14:18:18.014 | 9,150 BZ | 200 | 1.830,000 | 3.720,000 | 33.944,000 |
| 21.08.2026 | 12:38:24.847 | 9,120 BZ | 3.000 | 27.360,000 | 3.520,000 | 32.114,000 |
| 21.08.2026 | 11:11:55.355 | 9,070 G | - | - | 520,000 | 4.754,000 |
| 21.08.2026 | 09:26:20.749 | 9,140 G | - | - | 520,000 | 4.754,000 |
| 21.08.2026 | 08:03:22.026 | 9,170 BZ | 200 | 1.834,000 | 520,000 | 4.754,000 |
| 21.08.2026 | 08:02:37.983 | 9,170 BZ | 200 | 1.834,000 | 320,000 | 2.920,000 |
| 21.08.2026 | 08:00:47.167 | 9,050 BZ | 60 | 543,000 | 120,000 | 1.086,000 |
| 21.08.2026 | 08:00:01.313 | 9,050 BZ | 60 | 543,000 | 60,000 | 543,000 |
| 20.08.2026 | 19:28:14.878 | 8,970 G | - | - | 20.660,000 | 185.587,400 |
| 20.08.2026 | 19:28:14.878 | 8,970 G | - | - | 20.660,000 | 185.587,400 |
| 20.08.2026 | 17:37:00.980 | 8,950 G | - | - | 20.660,000 | 185.587,400 |
| 20.08.2026 | 15:31:34.152 | 9,030 BZ | 60 | 541,800 | 20.660,000 | 185.587,400 |
| 20.08.2026 | 15:31:25.239 | 9,000 BZ | 60 | 540,000 | 20.600,000 | 185.045,600 |
| 20.08.2026 | 14:28:33.217 | 8,820 G | - | - | 20.540,000 | 184.505,600 |
| 20.08.2026 | 10:51:00.248 | 9,020 BZ | 10.000 | 90.200,000 | 20.540,000 | 184.505,600 |
| 20.08.2026 | 10:50:33.574 | 8,940 BZ | 10.000 | 89.400,000 | 10.540,000 | 94.305,600 |
| 20.08.2026 | 10:11:21.800 | 8,990 G | - | - | 540,000 | 4.905,600 |
| 20.08.2026 | 10:10:14.210 | 9,080 BZ | 500 | 4.540,000 | 540,000 | 4.905,600 |
| 20.08.2026 | 08:00:35.717 | 9,140 BZ | 20 | 182,800 | 40,000 | 365,600 |
| 20.08.2026 | 08:00:01.405 | 9,140 BZ | 20 | 182,800 | 20,000 | 182,800 |
| 19.08.2026 | 19:06:59.933 | 8,970 G | - | - | - | - |
| 19.08.2026 | 19:06:59.933 | 8,970 G | - | - | - | - |
| 19.08.2026 | 16:06:13.053 | 9,010 G | - | - | - | - |
| 19.08.2026 | 11:21:08.295 | 9,300 G | - | - | - | - |
| 19.08.2026 | 09:28:30.989 | 9,260 G | - | - | - | - |
| 18.08.2026 | 19:27:39.969 | 9,240 G | - | - | 2.600,000 | 25.133,000 |
| 18.08.2026 | 19:27:39.969 | 9,240 G | - | - | 2.600,000 | 25.133,000 |
| 18.08.2026 | 16:58:02.440 | 9,210 G | - | - | 2.600,000 | 25.133,000 |
| 18.08.2026 | 15:12:36.298 | 9,460 BZ | 100 | 946,000 | 2.600,000 | 25.133,000 |
| 18.08.2026 | 15:01:52.519 | 9,500 BZ | 200 | 1.900,000 | 2.500,000 | 24.187,000 |
| 18.08.2026 | 11:42:59.148 | 9,500 G | - | - | 2.300,000 | 22.287,000 |
| 18.08.2026 | 09:26:19.031 | 9,720 G | - | - | 2.300,000 | 22.287,000 |
| 18.08.2026 | 08:01:01.394 | 9,690 BZ | 2.300 | 22.287,000 | 2.300,000 | 22.287,000 |
| 17.08.2026 | 19:26:37.776 | 9,960 G | - | - | 2.000,000 | 19.741,000 |
| 17.08.2026 | 19:26:37.776 | 9,960 G | - | - | 2.000,000 | 19.741,000 |
| 17.08.2026 | 16:44:33.280 | 9,930 BZ | 300 | 2.979,000 | 2.000,000 | 19.741,000 |
| 17.08.2026 | 16:27:26.438 | 9,910 G | - | - | 1.700,000 | 16.762,000 |
| 17.08.2026 | 15:47:34.299 | 9,870 BZ | 800 | 7.896,000 | 1.700,000 | 16.762,000 |
| 17.08.2026 | 15:47:19.222 | 9,860 BZ | 800 | 7.888,000 | 900,000 | 8.866,000 |
| 17.08.2026 | 11:23:15.038 | 9,840 G | - | - | 100,000 | 978,000 |
| 17.08.2026 | 09:28:03.742 | 9,830 G | - | - | 100,000 | 978,000 |
| 17.08.2026 | 08:00:03.371 | 9,780 BZ | 100 | 978,000 | 100,000 | 978,000 |
| 14.08.2026 | 19:17:17.702 | 9,580 G | - | - | 802,000 | 7.800,440 |
| 14.08.2026 | 19:17:17.702 | 9,580 G | - | - | 802,000 | 7.800,440 |
| 14.08.2026 | 19:11:49.111 | 9,600 G | - | - | 802,000 | 7.800,440 |
| 14.08.2026 | 18:02:54.205 | 9,640 BZ | 200 | 1.928,000 | 802,000 | 7.800,440 |
| 14.08.2026 | 16:19:25.859 | 9,720 BZ | 102 | 991,440 | 602,000 | 5.872,440 |
| 14.08.2026 | 16:02:39.500 | 9,790 BZ | 200 | 1.958,000 | 500,000 | 4.881,000 |
| 14.08.2026 | 16:01:32.745 | 9,780 BZ | 200 | 1.956,000 | 300,000 | 2.923,000 |
| 14.08.2026 | 15:58:05.621 | 9,690 G | - | - | 100,000 | 967,000 |
| 14.08.2026 | 09:55:41.696 | 9,670 BZ | 100 | 967,000 | 100,000 | 967,000 |
| 14.08.2026 | 09:20:07.095 | 9,590 G | - | - | - | - |
| 13.08.2026 | 19:18:23.618 | 9,820 G | - | - | 55,000 | 536,250 |
| 13.08.2026 | 19:18:23.618 | 9,820 G | - | - | 55,000 | 536,250 |
| 13.08.2026 | 17:50:34.483 | 9,750 BZ | 55 | 536,250 | 55,000 | 536,250 |
| 13.08.2026 | 15:55:46.095 | 9,660 G | - | - | - | - |
| 13.08.2026 | 11:06:17.076 | 9,520 G | - | - | - | - |
| 13.08.2026 | 09:25:11.416 | 9,550 G | - | - | - | - |
| 12.08.2026 | 19:49:55.589 | 9,650 BZ | 269 | 2.595,850 | 21.438,000 | 202.861,630 |
| 12.08.2026 | 19:49:55.589 | 9,650 BZ | 269 | 2.595,850 | 21.438,000 | 202.861,630 |
| 12.08.2026 | 19:35:36.223 | 9,620 BZ | 269 | 2.587,780 | 21.169,000 | 200.265,780 |
| 12.08.2026 | 19:19:41.979 | 9,600 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 19:14:20.592 | 9,600 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 16:21:18.223 | 9,540 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 16:11:43.436 | 9,580 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 11:42:27.235 | 9,450 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 11:25:00.171 | 9,440 G | - | - | 20.900,000 | 197.678,000 |
| 12.08.2026 | 10:44:21.348 | 9,500 BZ | 10.000 | 95.000,000 | 20.900,000 | 197.678,000 |
| 12.08.2026 | 10:39:09.282 | 9,420 BZ | 10.900 | 102.678,000 | 10.900,000 | 102.678,000 |
| 12.08.2026 | 09:26:56.493 | 9,370 G | - | - | - | - |
| 11.08.2026 | 19:07:08.041 | 9,160 G | - | - | 1.340,000 | 12.271,200 |
| 11.08.2026 | 19:07:08.041 | 9,160 G | - | - | 1.340,000 | 12.271,200 |
| 11.08.2026 | 14:15:42.254 | 9,180 BZ | 270 | 2.478,600 | 1.340,000 | 12.271,200 |
| 11.08.2026 | 14:14:26.532 | 9,180 BZ | 270 | 2.478,600 | 1.070,000 | 9.792,600 |
| 11.08.2026 | 11:12:01.616 | 9,070 G | - | - | 800,000 | 7.314,000 |
| 11.08.2026 | 09:50:27.011 | 9,130 BZ | 300 | 2.739,000 | 800,000 | 7.314,000 |
| 11.08.2026 | 09:49:58.141 | 9,150 BZ | 500 | 4.575,000 | 500,000 | 4.575,000 |
| 11.08.2026 | 09:26:48.165 | 9,150 G | - | - | - | - |
| 10.08.2026 | 19:23:39.329 | 9,160 G | - | - | 2.480,000 | 22.838,800 |
| 10.08.2026 | 19:23:39.329 | 9,160 G | - | - | 2.480,000 | 22.838,800 |
| 10.08.2026 | 17:58:01.552 | 9,200 BZ | 1.200 | 11.040,000 | 2.480,000 | 22.838,800 |
| 10.08.2026 | 17:57:55.619 | 9,200 BZ | 1.200 | 11.040,000 | 1.280,000 | 11.798,800 |
| 10.08.2026 | 16:41:58.213 | 9,180 G | - | - | 80,000 | 758,800 |
| 10.08.2026 | 11:28:44.544 | 9,430 G | - | - | 80,000 | 758,800 |
| 10.08.2026 | 09:26:27.958 | 9,400 G | - | - | 80,000 | 758,800 |
| 10.08.2026 | 08:02:38.797 | 9,490 BZ | 40 | 379,600 | 80,000 | 758,800 |
| 10.08.2026 | 08:00:01.403 | 9,480 BZ | 40 | 379,200 | 40,000 | 379,200 |
| 07.08.2026 | 19:23:53.732 | 9,280 G | - | - | - | - |
| 07.08.2026 | 19:23:53.732 | 9,280 G | - | - | - | - |
| 07.08.2026 | 16:50:39.064 | 9,190 G | - | - | - | - |
| 07.08.2026 | 11:25:46.883 | 9,410 G | - | - | - | - |