Alibaba Group Holding Ltd. (ADRs)/KO/Call [endlos]/MS
WKN MB3X7H
ISIN DE000MB3X7H7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20:25:07.518 | 2,720 BZ | 10.327 | 28.089,440 | 11.438,000 | 31.089,140 |
| 03.01.2025 | 20:25:07.518 | 2,720 BZ | 10.327 | 28.089,440 | 11.438,000 | 31.089,140 |
| 03.01.2025 | 16:57:43.508 | 2,720 G | - | - | 1.111,000 | 2.999,700 |
| 03.01.2025 | 15:32:04.855 | 2,700 BZ | 1.111 | 2.999,700 | 1.111,000 | 2.999,700 |
| 03.01.2025 | 10:49:08.208 | 2,700 G | - | - | - | - |
| 02.01.2025 | 21:14:54.774 | 2,720 BZ | 2.940 | 7.996,800 | 16.781,000 | 44.156,800 |
| 02.01.2025 | 21:14:54.774 | 2,720 BZ | 2.940 | 7.996,800 | 16.781,000 | 44.156,800 |
| 02.01.2025 | 21:14:10.368 | 2,720 BZ | 500 | 1.360,000 | 13.841,000 | 36.160,000 |
| 02.01.2025 | 20:51:11.252 | 2,710 BZ | 2.210 | 5.989,100 | 13.341,000 | 34.800,000 |
| 02.01.2025 | 18:40:11.913 | 2,700 BZ | 501 | 1.352,700 | 11.131,000 | 28.810,900 |
| 02.01.2025 | 16:54:57.219 | 2,740 G | - | - | 10.630,000 | 27.458,200 |
| 02.01.2025 | 15:39:00.437 | 2,670 BZ | 500 | 1.335,000 | 10.630,000 | 27.458,200 |
| 02.01.2025 | 15:16:11.641 | 2,640 BZ | 250 | 660,000 | 10.130,000 | 26.123,200 |
| 02.01.2025 | 13:26:32.335 | 2,580 BZ | 2.210 | 5.701,800 | 9.880,000 | 25.463,200 |
| 02.01.2025 | 12:09:21.540 | 2,590 BZ | 970 | 2.512,300 | 7.670,000 | 19.761,400 |
| 02.01.2025 | 10:47:15.578 | 2,570 G | - | - | 6.700,000 | 17.249,100 |
| 02.01.2025 | 10:16:08.431 | 2,560 BZ | 100 | 256,000 | 6.700,000 | 17.249,100 |
| 02.01.2025 | 09:51:39.758 | 2,570 BZ | 200 | 514,000 | 6.600,000 | 16.993,100 |
| 02.01.2025 | 09:45:10.206 | 2,580 BZ | 2.210 | 5.701,800 | 6.400,000 | 16.479,100 |
| 02.01.2025 | 08:20:41.042 | 2,570 BZ | 3.890 | 9.997,300 | 4.190,000 | 10.777,300 |
| 02.01.2025 | 08:00:11.945 | 2,600 BZ | 300 | 780,000 | 300,000 | 780,000 |
| 30.12.2024 | 11:47:56.612 | 2,630 BZ | 1.940 | 5.102,200 | 22.938,000 | 60.451,890 |
| 30.12.2024 | 11:47:56.612 | 2,630 BZ | 1.940 | 5.102,200 | 22.938,000 | 60.451,890 |
| 30.12.2024 | 11:21:50.170 | 2,630 G | - | - | 20.998,000 | 55.349,690 |
| 30.12.2024 | 11:06:16.339 | 2,630 BZ | 8.000 | 21.040,000 | 20.998,000 | 55.349,690 |
| 30.12.2024 | 10:59:22.512 | 2,630 BZ | 8.000 | 21.040,000 | 12.998,000 | 34.309,690 |
| 30.12.2024 | 08:45:30.718 | 2,660 BZ | 2.499 | 6.647,340 | 4.998,000 | 13.269,690 |
| 30.12.2024 | 08:39:38.118 | 2,650 BZ | 2.499 | 6.622,350 | 2.499,000 | 6.622,350 |
| 27.12.2024 | 18:42:54.638 | 2,700 BZ | 700 | 1.890,000 | 5.860,000 | 15.628,950 |
| 27.12.2024 | 18:42:54.638 | 2,700 BZ | 700 | 1.890,000 | 5.860,000 | 15.628,950 |
| 27.12.2024 | 18:41:53.203 | 2,690 BZ | 500 | 1.345,000 | 5.160,000 | 13.738,950 |
| 27.12.2024 | 16:22:22.364 | 2,640 G | - | - | 4.660,000 | 12.393,950 |
| 27.12.2024 | 16:20:21.403 | 2,620 BZ | 2.210 | 5.790,200 | 4.660,000 | 12.393,950 |
| 27.12.2024 | 11:53:34.258 | 2,670 BZ | 250 | 667,500 | 2.450,000 | 6.603,750 |
| 27.12.2024 | 10:39:33.180 | 2,670 G | - | - | 2.200,000 | 5.936,250 |
| 27.12.2024 | 10:15:55.927 | 2,690 BZ | 225 | 605,250 | 2.200,000 | 5.936,250 |
| 27.12.2024 | 09:13:55.118 | 2,760 BZ | 225 | 621,000 | 1.975,000 | 5.331,000 |
| 27.12.2024 | 08:44:49.782 | 2,700 BZ | 250 | 675,000 | 1.750,000 | 4.710,000 |
| 27.12.2024 | 08:00:03.706 | 2,690 BZ | 1.500 | 4.035,000 | 1.500,000 | 4.035,000 |
| 23.12.2024 | 21:52:51.978 | 2,710 BZ | 500 | 1.355,000 | 12.437,000 | 31.667,010 |
| 23.12.2024 | 21:52:51.978 | 2,710 BZ | 500 | 1.355,000 | 12.437,000 | 31.667,010 |
| 23.12.2024 | 18:05:26.448 | 2,630 BZ | 1.893 | 4.978,590 | 11.937,000 | 30.312,010 |
| 23.12.2024 | 16:41:31.151 | 2,630 BZ | 419 | 1.101,970 | 10.044,000 | 25.333,420 |
| 23.12.2024 | 16:28:23.447 | 2,630 G | - | - | 9.625,000 | 24.231,450 |
| 23.12.2024 | 14:59:27.273 | 2,500 BZ | 200 | 500,000 | 9.625,000 | 24.231,450 |
| 23.12.2024 | 14:49:12.706 | 2,500 BZ | 1.000 | 2.500,000 | 9.425,000 | 23.731,450 |
| 23.12.2024 | 14:27:24.448 | 2,500 BZ | 550 | 1.375,000 | 8.425,000 | 21.231,450 |
| 23.12.2024 | 14:15:17.827 | 2,530 BZ | 3.500 | 8.855,000 | 7.875,000 | 19.856,450 |
| 23.12.2024 | 14:04:48.532 | 2,510 BZ | 3.500 | 8.785,000 | 4.375,000 | 11.001,450 |
| 23.12.2024 | 13:02:00.629 | 2,500 BZ | 200 | 500,000 | 875,000 | 2.216,450 |
| 23.12.2024 | 12:52:05.783 | 2,520 BZ | 120 | 302,400 | 675,000 | 1.716,450 |
| 23.12.2024 | 10:36:37.575 | 2,510 G | - | - | 555,000 | 1.414,050 |
| 23.12.2024 | 10:07:33.137 | 2,550 BZ | 35 | 89,250 | 555,000 | 1.414,050 |
| 23.12.2024 | 09:07:30.406 | 2,540 BZ | 120 | 304,800 | 520,000 | 1.324,800 |
| 23.12.2024 | 09:01:12.584 | 2,550 BZ | 400 | 1.020,000 | 400,000 | 1.020,000 |
| 20.12.2024 | 21:36:14.021 | 2,480 BZ | 1.000 | 2.480,000 | 16.245,000 | 40.043,410 |
| 20.12.2024 | 21:36:14.021 | 2,480 BZ | 1.000 | 2.480,000 | 16.245,000 | 40.043,410 |
| 20.12.2024 | 20:53:06.705 | 2,480 BZ | 720 | 1.785,600 | 15.245,000 | 37.563,410 |
| 20.12.2024 | 17:53:02.081 | 2,500 BZ | 1.607 | 4.017,500 | 14.525,000 | 35.777,810 |
| 20.12.2024 | 17:19:49.093 | 2,480 G | - | - | 12.918,000 | 31.760,310 |
| 20.12.2024 | 15:36:14.162 | 2,470 BZ | 1.000 | 2.470,000 | 12.918,000 | 31.760,310 |
| 20.12.2024 | 13:05:15.143 | 2,350 BZ | 200 | 470,000 | 11.918,000 | 29.290,310 |
| 20.12.2024 | 13:03:23.267 | 2,360 BZ | 400 | 944,000 | 11.718,000 | 28.820,310 |
| 20.12.2024 | 10:55:54.565 | 2,490 BZ | 10 | 24,900 | 11.318,000 | 27.876,310 |
| 20.12.2024 | 10:44:50.741 | 2,420 G | - | - | 11.308,000 | 27.851,410 |
| 20.12.2024 | 10:32:40.503 | 2,430 BZ | 1.000 | 2.430,000 | 11.308,000 | 27.851,410 |
| 20.12.2024 | 10:18:49.595 | 2,430 BZ | 200 | 486,000 | 10.308,000 | 25.421,410 |
| 20.12.2024 | 10:14:38.886 | 2,430 BZ | 100 | 243,000 | 10.108,000 | 24.935,410 |
| 20.12.2024 | 10:04:39.447 | 2,410 BZ | 180 | 433,800 | 10.008,000 | 24.692,410 |
| 20.12.2024 | 09:44:25.223 | 2,420 BZ | 659 | 1.594,780 | 9.828,000 | 24.258,610 |
| 20.12.2024 | 09:43:47.285 | 2,530 BZ | 200 | 506,000 | 9.169,000 | 22.663,830 |
| 20.12.2024 | 09:21:22.351 | 2,450 BZ | 1.000 | 2.450,000 | 8.969,000 | 22.157,830 |
| 20.12.2024 | 09:11:37.939 | 2,520 BZ | 400 | 1.008,000 | 7.969,000 | 19.707,830 |
| 20.12.2024 | 08:39:26.740 | 2,460 BZ | 260 | 639,600 | 7.569,000 | 18.699,830 |
| 20.12.2024 | 08:38:21.057 | 2,480 BZ | 500 | 1.240,000 | 7.309,000 | 18.060,230 |
| 20.12.2024 | 08:11:36.331 | 2,470 BZ | 793 | 1.958,710 | 6.809,000 | 16.820,230 |
| 20.12.2024 | 08:05:37.256 | 2,470 BZ | 366 | 904,020 | 6.016,000 | 14.861,520 |
| 20.12.2024 | 08:01:16.615 | 2,460 BZ | 400 | 984,000 | 5.650,000 | 13.957,500 |
| 20.12.2024 | 08:00:52.119 | 2,460 BZ | 3.300 | 8.118,000 | 5.250,000 | 12.973,500 |
| 20.12.2024 | 08:00:03.055 | 2,490 BZ | 1.950 | 4.855,500 | 1.950,000 | 4.855,500 |
| 19.12.2024 | 18:18:50.724 | 2,690 BZ | 1.000 | 2.690,000 | 10.981,000 | 30.070,460 |
| 19.12.2024 | 18:18:50.724 | 2,690 BZ | 1.000 | 2.690,000 | 10.981,000 | 30.070,460 |
| 19.12.2024 | 18:07:35.910 | 2,690 BZ | 400 | 1.076,000 | 9.981,000 | 27.380,460 |
| 19.12.2024 | 16:45:52.705 | 2,680 G | - | - | 9.581,000 | 26.304,460 |
| 19.12.2024 | 16:40:55.632 | 2,670 BZ | 500 | 1.335,000 | 9.581,000 | 26.304,460 |
| 19.12.2024 | 16:13:43.756 | 2,720 BZ | 300 | 816,000 | 9.081,000 | 24.969,460 |
| 19.12.2024 | 14:40:29.506 | 2,740 BZ | 550 | 1.507,000 | 8.781,000 | 24.153,460 |
| 19.12.2024 | 13:43:37.780 | 2,740 BZ | 1.000 | 2.740,000 | 8.231,000 | 22.646,460 |
| 19.12.2024 | 13:17:28.846 | 2,760 BZ | 700 | 1.932,000 | 7.231,000 | 19.906,460 |
| 19.12.2024 | 12:48:41.698 | 2,750 BZ | 360 | 990,000 | 6.531,000 | 17.974,460 |
| 19.12.2024 | 12:44:26.485 | 2,740 BZ | 2.000 | 5.480,000 | 6.171,000 | 16.984,460 |
| 19.12.2024 | 11:43:57.736 | 2,730 BZ | 500 | 1.365,000 | 4.171,000 | 11.504,460 |
| 19.12.2024 | 11:29:41.843 | 2,750 BZ | 200 | 550,000 | 3.671,000 | 10.139,460 |
| 19.12.2024 | 10:37:15.817 | 2,730 G | - | - | 3.471,000 | 9.589,460 |
| 19.12.2024 | 10:29:49.184 | 2,760 BZ | 1.310 | 3.615,600 | 3.471,000 | 9.589,460 |
| 19.12.2024 | 08:58:14.758 | 2,760 BZ | 1.811 | 4.998,360 | 2.161,000 | 5.973,860 |
| 19.12.2024 | 08:23:16.200 | 2,790 BZ | 250 | 697,500 | 350,000 | 975,500 |
| 19.12.2024 | 08:00:05.792 | 2,780 BZ | 100 | 278,000 | 100,000 | 278,000 |
| 18.12.2024 | 21:41:13.834 | 2,710 BZ | 160 | 433,600 | 734.646,000 | 2.053.334,010 |
| 18.12.2024 | 21:41:13.834 | 2,710 BZ | 160 | 433,600 | 734.646,000 | 2.053.334,010 |
