Der Aktionaer Chip Titans Index/Call/ALPL
WKN DA0ACC
ISIN DE000DA0ACC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18:46:12.029 | 8,490 G | - | - | 1.885,000 | 15.989,500 |
| 19.10.2026 | 18:46:12.029 | 8,490 G | - | - | 1.885,000 | 15.989,500 |
| 19.10.2026 | 18:11:51.853 | 8,600 BZ | 5 | 43,000 | 1.885,000 | 15.989,500 |
| 19.10.2026 | 15:44:31.178 | 8,500 BZ | 100 | 850,000 | 1.880,000 | 15.946,500 |
| 19.10.2026 | 15:25:02.383 | 8,510 G | - | - | 1.780,000 | 15.096,500 |
| 19.10.2026 | 14:38:57.110 | 8,550 BZ | 100 | 855,000 | 1.780,000 | 15.096,500 |
| 19.10.2026 | 14:38:51.653 | 8,560 BZ | 100 | 856,000 | 1.680,000 | 14.241,500 |
| 19.10.2026 | 14:24:55.022 | 8,540 BZ | 240 | 2.049,600 | 1.580,000 | 13.385,500 |
| 19.10.2026 | 11:36:15.674 | 8,470 BZ | 500 | 4.235,000 | 1.340,000 | 11.335,900 |
| 19.10.2026 | 11:31:22.130 | 8,470 BZ | 500 | 4.235,000 | 840,000 | 7.100,900 |
| 19.10.2026 | 11:22:02.617 | 8,420 G | - | - | 340,000 | 2.865,900 |
| 19.10.2026 | 11:19:44.012 | 8,410 BZ | 120 | 1.009,200 | 340,000 | 2.865,900 |
| 19.10.2026 | 11:04:32.114 | 8,410 BZ | 120 | 1.009,200 | 220,000 | 1.856,700 |
| 19.10.2026 | 09:19:26.768 | 8,420 G | - | - | 100,000 | 847,500 |
| 19.10.2026 | 09:11:56.383 | 8,470 BZ | 50 | 423,500 | 100,000 | 847,500 |
| 19.10.2026 | 09:10:52.320 | 8,480 BZ | 50 | 424,000 | 50,000 | 424,000 |
| 16.10.2026 | 18:43:54.019 | 8,350 G | - | - | 2.056,000 | 17.636,340 |
| 16.10.2026 | 18:43:54.019 | 8,350 G | - | - | 2.056,000 | 17.636,340 |
| 16.10.2026 | 16:03:39.574 | 8,360 BZ | 500 | 4.180,000 | 2.056,000 | 17.636,340 |
| 16.10.2026 | 15:31:47.520 | 8,380 G | - | - | 1.556,000 | 13.456,340 |
| 16.10.2026 | 11:27:51.305 | 8,600 BZ | 50 | 430,000 | 1.556,000 | 13.456,340 |
| 16.10.2026 | 11:24:17.652 | 8,550 G | - | - | 1.506,000 | 13.026,340 |
| 16.10.2026 | 11:23:54.579 | 8,600 BZ | 50 | 430,000 | 1.506,000 | 13.026,340 |
| 16.10.2026 | 09:23:42.890 | 8,600 G | - | - | 1.456,000 | 12.596,340 |
| 16.10.2026 | 08:57:17.468 | 8,640 BZ | 578 | 4.993,920 | 1.456,000 | 12.596,340 |
| 16.10.2026 | 08:57:03.938 | 8,640 BZ | 578 | 4.993,920 | 878,000 | 7.602,420 |
| 16.10.2026 | 08:01:06.201 | 8,690 BZ | 150 | 1.303,500 | 300,000 | 2.608,500 |
| 16.10.2026 | 08:00:01.695 | 8,700 BZ | 150 | 1.305,000 | 150,000 | 1.305,000 |
| 15.10.2026 | 18:44:10.702 | 8,430 G | - | - | 3.051,000 | 25.954,600 |
| 15.10.2026 | 18:44:10.702 | 8,430 G | - | - | 3.051,000 | 25.954,600 |
| 15.10.2026 | 17:57:17.098 | 8,480 BZ | 300 | 2.544,000 | 3.051,000 | 25.954,600 |
| 15.10.2026 | 17:57:06.308 | 8,470 BZ | 300 | 2.541,000 | 2.751,000 | 23.410,600 |
| 15.10.2026 | 17:42:22.515 | 8,530 BZ | 100 | 853,000 | 2.451,000 | 20.869,600 |
| 15.10.2026 | 17:42:05.300 | 8,530 BZ | 100 | 853,000 | 2.351,000 | 20.016,600 |
| 15.10.2026 | 17:13:40.601 | 8,500 BZ | 100 | 850,000 | 2.251,000 | 19.163,600 |
| 15.10.2026 | 15:58:42.834 | 8,300 BZ | 11 | 91,300 | 1.991,000 | 16.971,700 |
| 15.10.2026 | 15:24:59.374 | 8,410 G | - | - | 1.980,000 | 16.880,400 |
| 15.10.2026 | 14:02:06.187 | 8,450 BZ | 150 | 1.267,500 | 1.980,000 | 16.880,400 |
| 15.10.2026 | 14:01:51.746 | 8,450 BZ | 150 | 1.267,500 | 1.830,000 | 15.612,900 |
| 15.10.2026 | 13:33:30.235 | 8,500 BZ | 110 | 935,000 | 1.680,000 | 14.345,400 |
| 15.10.2026 | 10:56:01.588 | 8,520 G | - | - | 1.570,000 | 13.410,400 |
| 15.10.2026 | 10:39:36.690 | 8,520 BZ | 1.170 | 9.968,400 | 1.570,000 | 13.410,400 |
| 15.10.2026 | 09:18:12.167 | 8,510 G | - | - | 400,000 | 3.442,000 |
| 15.10.2026 | 08:00:51.763 | 8,600 BZ | 200 | 1.720,000 | 400,000 | 3.442,000 |
| 15.10.2026 | 08:00:02.152 | 8,610 BZ | 200 | 1.722,000 | 200,000 | 1.722,000 |
| 14.10.2026 | 18:36:52.026 | 8,900 G | - | - | 6.800,000 | 62.170,000 |
| 14.10.2026 | 18:36:52.026 | 8,900 G | - | - | 6.800,000 | 62.170,000 |
| 14.10.2026 | 17:38:19.688 | 9,000 BZ | 100 | 900,000 | 6.800,000 | 62.170,000 |
| 14.10.2026 | 15:23:40.173 | 9,110 G | - | - | 6.700,000 | 61.270,000 |
| 14.10.2026 | 14:44:26.754 | 9,140 BZ | 6.500 | 59.410,000 | 6.700,000 | 61.270,000 |
| 14.10.2026 | 11:11:13.418 | 9,230 G | - | - | 200,000 | 1.860,000 |
| 14.10.2026 | 10:42:00.570 | 9,300 BZ | 100 | 930,000 | 200,000 | 1.860,000 |
| 14.10.2026 | 10:41:19.978 | 9,300 BZ | 100 | 930,000 | 100,000 | 930,000 |
| 14.10.2026 | 09:24:33.767 | 9,220 G | - | - | - | - |
| 13.10.2026 | 18:56:28.520 | 9,200 G | - | - | 5.140,000 | 47.208,800 |
| 13.10.2026 | 17:15:08.376 | 9,120 BZ | 500 | 4.560,000 | 5.140,000 | 47.208,800 |
| 13.10.2026 | 17:12:04.635 | 9,170 BZ | 50 | 458,500 | 4.640,000 | 42.648,800 |
| 13.10.2026 | 15:56:36.874 | 9,140 G | - | - | 4.590,000 | 42.190,300 |
| 13.10.2026 | 15:13:03.868 | 9,130 BZ | 500 | 4.565,000 | 4.590,000 | 42.190,300 |
| 13.10.2026 | 11:50:16.285 | 9,220 G | - | - | 4.090,000 | 37.625,300 |
| 13.10.2026 | 10:22:26.440 | 9,210 BZ | 1.500 | 13.815,000 | 4.090,000 | 37.625,300 |
| 13.10.2026 | 10:21:55.016 | 9,210 BZ | 1.500 | 13.815,000 | 2.590,000 | 23.810,300 |
| 13.10.2026 | 09:25:24.993 | 9,130 G | - | - | 1.090,000 | 9.995,300 |
| 13.10.2026 | 08:58:29.654 | 9,170 BZ | 1.090 | 9.995,300 | 1.090,000 | 9.995,300 |
| 12.10.2026 | 18:34:37.415 | 9,430 G | - | - | 102,000 | 968,490 |
| 12.10.2026 | 18:34:37.415 | 9,430 G | - | - | 102,000 | 968,490 |
| 12.10.2026 | 18:22:14.788 | 9,500 BZ | 51 | 484,500 | 102,000 | 968,490 |
| 12.10.2026 | 18:19:54.604 | 9,490 BZ | 51 | 483,990 | 51,000 | 483,990 |
| 12.10.2026 | 15:24:10.105 | 9,560 G | - | - | - | - |
| 12.10.2026 | 10:56:52.340 | 9,570 G | - | - | - | - |
| 12.10.2026 | 09:24:10.717 | 9,650 G | - | - | - | - |
| 09.10.2026 | 18:24:37.472 | 9,640 G | - | - | - | - |
| 09.10.2026 | 18:24:37.472 | 9,640 G | - | - | - | - |
| 09.10.2026 | 15:21:12.071 | 9,850 G | - | - | - | - |
| 09.10.2026 | 11:21:57.167 | 9,810 G | - | - | - | - |
| 09.10.2026 | 09:38:59.273 | 9,810 G | - | - | - | - |
| 08.10.2026 | 18:59:39.829 | 9,660 G | - | - | 1.490,000 | 14.522,600 |
| 08.10.2026 | 18:59:39.829 | 9,660 G | - | - | 1.490,000 | 14.522,600 |
| 08.10.2026 | 18:53:43.608 | 9,690 BZ | 220 | 2.131,800 | 1.490,000 | 14.522,600 |
| 08.10.2026 | 18:53:30.420 | 9,690 BZ | 220 | 2.131,800 | 1.270,000 | 12.390,800 |
| 08.10.2026 | 18:51:15.118 | 9,750 BZ | 500 | 4.875,000 | 1.050,000 | 10.259,000 |
| 08.10.2026 | 18:49:22.930 | 9,780 BZ | 500 | 4.890,000 | 550,000 | 5.384,000 |
| 08.10.2026 | 18:03:55.781 | 9,880 BZ | 50 | 494,000 | 50,000 | 494,000 |
| 08.10.2026 | 15:24:45.953 | 9,870 G | - | - | - | - |
| 08.10.2026 | 11:23:46.686 | 9,900 G | - | - | - | - |
| 08.10.2026 | 09:17:52.904 | 9,930 G | - | - | - | - |
| 07.10.2026 | 18:29:20.046 | 9,990 G | - | - | 300,000 | 3.000,000 |
| 07.10.2026 | 18:29:20.046 | 9,990 G | - | - | 300,000 | 3.000,000 |
| 07.10.2026 | 15:38:44.309 | 10,000 BZ | 180 | 1.800,000 | 300,000 | 3.000,000 |
| 07.10.2026 | 15:14:13.246 | 10,010 G | - | - | 120,000 | 1.200,000 |
| 07.10.2026 | 14:27:14.933 | 10,000 BG | 120 | 1.200,000 | 120,000 | 1.200,000 |
| 07.10.2026 | 09:21:59.811 | 10,170 G | - | - | - | - |
| 06.10.2026 | 18:34:52.014 | 10,190 G | - | - | 1.690,000 | 17.407,300 |
| 06.10.2026 | 18:34:52.014 | 10,190 G | - | - | 1.690,000 | 17.407,300 |
| 06.10.2026 | 15:21:38.026 | 10,270 G | - | - | 1.690,000 | 17.407,300 |
| 06.10.2026 | 15:09:48.299 | 10,270 BZ | 90 | 924,300 | 1.690,000 | 17.407,300 |
| 06.10.2026 | 12:07:38.018 | 10,280 BZ | 300 | 3.084,000 | 1.600,000 | 16.483,000 |
| 06.10.2026 | 12:06:26.277 | 10,280 BZ | 300 | 3.084,000 | 1.300,000 | 13.399,000 |
| 06.10.2026 | 11:13:07.877 | 10,220 G | - | - | 1.000,000 | 10.315,000 |
| 06.10.2026 | 09:26:39.942 | 10,310 BZ | 500 | 5.155,000 | 1.000,000 | 10.315,000 |