Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18:24:56.369 | 32,480 G | - | - | 1.758,000 | 58.313,740 |
| 07.08.2026 | 18:14:36.502 | 32,590 G | - | - | 1.758,000 | 58.313,740 |
| 07.08.2026 | 16:42:24.273 | 32,310 BZ | 30 | 969,300 | 1.758,000 | 58.313,740 |
| 07.08.2026 | 16:15:06.757 | 32,090 BZ | 82 | 2.631,380 | 1.728,000 | 57.344,440 |
| 07.08.2026 | 15:38:54.526 | 32,800 BZ | 13 | 426,400 | 1.646,000 | 54.713,060 |
| 07.08.2026 | 15:38:39.473 | 32,820 BZ | 13 | 426,660 | 1.633,000 | 54.286,660 |
| 07.08.2026 | 14:47:23.958 | 33,300 G | - | - | 1.620,000 | 53.860,000 |
| 07.08.2026 | 14:41:47.752 | 33,250 BZ | 1.600 | 53.200,000 | 1.620,000 | 53.860,000 |
| 07.08.2026 | 10:14:33.143 | 33,030 G | - | - | 20,000 | 660,000 |
| 07.08.2026 | 09:33:15.040 | 33,000 BZ | 20 | 660,000 | 20,000 | 660,000 |
| 07.08.2026 | 08:09:54.093 | 32,830 G | - | - | - | - |
| 06.08.2026 | 19:35:00.831 | 32,910 G | - | - | - | - |
| 06.08.2026 | 19:35:00.831 | 32,910 G | - | - | - | - |
| 06.08.2026 | 14:43:13.879 | 32,690 G | - | - | - | - |
| 06.08.2026 | 10:13:04.573 | 32,660 G | - | - | - | - |
| 06.08.2026 | 08:10:05.309 | 32,770 G | - | - | - | - |
| 05.08.2026 | 19:44:59.294 | 33,700 BZ | 250 | 8.425,000 | 881,000 | 29.705,300 |
| 05.08.2026 | 19:44:59.294 | 33,700 BZ | 250 | 8.425,000 | 881,000 | 29.705,300 |
| 05.08.2026 | 19:44:54.250 | 33,690 BZ | 250 | 8.422,500 | 631,000 | 21.280,300 |
| 05.08.2026 | 19:40:54.073 | 33,720 G | - | - | 381,000 | 12.857,800 |
| 05.08.2026 | 17:34:11.524 | 33,740 G | - | - | 381,000 | 12.857,800 |
| 05.08.2026 | 14:28:15.654 | 33,460 G | - | - | 381,000 | 12.857,800 |
| 05.08.2026 | 13:48:40.733 | 33,580 BZ | 20 | 671,600 | 381,000 | 12.857,800 |
| 05.08.2026 | 12:07:58.515 | 33,560 BZ | 7 | 234,920 | 361,000 | 12.186,200 |
| 05.08.2026 | 10:14:01.928 | 33,610 G | - | - | 354,000 | 11.951,280 |
| 05.08.2026 | 09:42:59.162 | 33,690 BZ | 22 | 741,180 | 354,000 | 11.951,280 |
| 05.08.2026 | 09:42:32.783 | 33,700 BZ | 22 | 741,400 | 332,000 | 11.210,100 |
| 05.08.2026 | 09:26:35.572 | 33,770 BZ | 310 | 10.468,700 | 310,000 | 10.468,700 |
| 05.08.2026 | 08:08:53.454 | 33,770 G | - | - | - | - |
| 04.08.2026 | 19:18:58.747 | 33,700 G | - | - | 1.021,000 | 34.176,440 |
| 04.08.2026 | 19:18:58.747 | 33,700 G | - | - | 1.021,000 | 34.176,440 |
| 04.08.2026 | 19:14:51.587 | 33,690 G | - | - | 1.021,000 | 34.176,440 |
| 04.08.2026 | 18:09:43.167 | 33,650 BZ | 10 | 336,500 | 1.021,000 | 34.176,440 |
| 04.08.2026 | 17:22:42.149 | 33,500 BZ | 845 | 28.307,500 | 1.011,000 | 33.839,940 |
| 04.08.2026 | 17:00:17.055 | 33,350 G | - | - | 166,000 | 5.532,440 |
| 04.08.2026 | 16:55:58.617 | 33,390 BZ | 14 | 467,460 | 166,000 | 5.532,440 |
| 04.08.2026 | 16:55:28.219 | 33,330 BZ | 150 | 4.999,500 | 152,000 | 5.064,980 |
| 04.08.2026 | 14:14:29.647 | 33,240 G | - | - | 2,000 | 65,480 |
| 04.08.2026 | 10:13:41.559 | 32,930 G | - | - | 2,000 | 65,480 |
| 04.08.2026 | 08:09:54.819 | 32,670 G | - | - | 2,000 | 65,480 |
| 04.08.2026 | 08:03:02.655 | 32,740 BZ | 1 | 32,740 | 2,000 | 65,480 |
| 04.08.2026 | 08:00:01.412 | 32,740 BZ | 1 | 32,740 | 1,000 | 32,740 |
| 03.08.2026 | 18:42:26.982 | 32,110 G | - | - | 1.111,000 | 35.839,660 |
| 03.08.2026 | 18:42:26.982 | 32,110 G | - | - | 1.111,000 | 35.839,660 |
| 03.08.2026 | 15:39:18.563 | 31,510 BZ | 29 | 913,790 | 1.111,000 | 35.839,660 |
| 03.08.2026 | 14:59:05.881 | 31,570 G | - | - | 1.053,000 | 34.011,210 |
| 03.08.2026 | 12:29:54.469 | 31,770 BZ | 1 | 31,770 | 1.053,000 | 34.011,210 |
| 03.08.2026 | 12:09:15.896 | 32,020 BZ | 252 | 8.069,040 | 1.052,000 | 33.979,440 |
| 03.08.2026 | 10:16:51.905 | 32,110 G | - | - | 800,000 | 25.910,400 |
| 03.08.2026 | 09:29:45.980 | 32,260 BZ | 20 | 645,200 | 800,000 | 25.910,400 |
| 03.08.2026 | 09:29:25.732 | 32,250 BZ | 20 | 645,000 | 780,000 | 25.265,200 |
| 03.08.2026 | 08:07:45.313 | 32,320 G | - | - | 760,000 | 24.620,200 |
| 03.08.2026 | 08:00:19.441 | 32,390 BZ | 380 | 12.308,200 | 760,000 | 24.620,200 |
| 03.08.2026 | 08:00:02.136 | 32,400 BZ | 380 | 12.312,000 | 380,000 | 12.312,000 |
| 31.07.2026 | 19:21:39.735 | 32,200 G | - | - | 115,000 | 3.774,100 |
| 31.07.2026 | 19:21:39.735 | 32,200 G | - | - | 115,000 | 3.774,100 |
| 31.07.2026 | 17:09:01.599 | 32,230 G | - | - | 115,000 | 3.774,100 |
| 31.07.2026 | 14:15:20.027 | 32,690 G | - | - | 115,000 | 3.774,100 |
| 31.07.2026 | 11:38:45.702 | 32,690 BZ | 15 | 490,350 | 115,000 | 3.774,100 |
| 31.07.2026 | 11:38:01.863 | 32,690 BZ | 15 | 490,350 | 100,000 | 3.283,750 |
| 31.07.2026 | 11:21:27.683 | 32,900 BZ | 75 | 2.467,500 | 85,000 | 2.793,400 |
| 31.07.2026 | 10:16:37.480 | 32,650 G | - | - | 10,000 | 325,900 |
| 31.07.2026 | 09:15:35.959 | 32,590 BZ | 10 | 325,900 | 10,000 | 325,900 |
| 31.07.2026 | 08:09:01.821 | 32,790 G | - | - | - | - |
| 30.07.2026 | 19:08:46.294 | 31,880 BZ | 50 | 1.594,000 | 1.394,000 | 42.242,290 |
| 30.07.2026 | 19:08:46.294 | 31,880 BZ | 50 | 1.594,000 | 1.394,000 | 42.242,290 |
| 30.07.2026 | 19:08:14.452 | 31,870 BZ | 50 | 1.593,500 | 1.344,000 | 40.648,290 |
| 30.07.2026 | 18:36:25.496 | 31,650 G | - | - | 1.294,000 | 39.054,790 |
| 30.07.2026 | 15:20:53.040 | 30,960 G | - | - | 1.294,000 | 39.054,790 |
| 30.07.2026 | 15:14:25.669 | 30,990 G | - | - | 1.294,000 | 39.054,790 |
| 30.07.2026 | 15:07:12.886 | 31,080 BZ | 102 | 3.170,160 | 1.192,000 | 35.883,610 |
| 30.07.2026 | 10:31:07.832 | 30,060 G | - | - | 1.090,000 | 32.713,450 |
| 30.07.2026 | 10:06:45.524 | 29,840 BZ | 15 | 447,600 | 1.090,000 | 32.713,450 |
| 30.07.2026 | 10:03:21.361 | 29,830 BZ | 15 | 447,450 | 1.075,000 | 32.265,850 |
| 30.07.2026 | 09:27:43.789 | 30,040 BZ | 330 | 9.913,200 | 1.060,000 | 31.818,400 |
| 30.07.2026 | 09:27:24.116 | 30,040 BZ | 330 | 9.913,200 | 730,000 | 21.905,200 |
| 30.07.2026 | 09:02:31.366 | 29,980 BZ | 400 | 11.992,000 | 400,000 | 11.992,000 |
| 30.07.2026 | 08:08:32.804 | 29,990 G | - | - | - | - |
| 29.07.2026 | 18:32:34.547 | 30,070 G | - | - | 1.372,000 | 41.971,200 |
| 29.07.2026 | 18:32:34.547 | 30,070 G | - | - | 1.372,000 | 41.971,200 |
| 29.07.2026 | 17:55:41.374 | 30,000 BZ | 61 | 1.830,000 | 1.372,000 | 41.971,200 |
| 29.07.2026 | 17:55:13.641 | 30,000 BZ | 61 | 1.830,000 | 1.311,000 | 40.141,200 |
| 29.07.2026 | 17:46:06.344 | 30,110 BZ | 70 | 2.107,700 | 1.250,000 | 38.311,200 |
| 29.07.2026 | 17:22:24.592 | 30,230 BZ | 100 | 3.023,000 | 1.180,000 | 36.203,500 |
| 29.07.2026 | 17:22:07.367 | 30,220 BZ | 100 | 3.022,000 | 1.080,000 | 33.180,500 |
| 29.07.2026 | 15:14:34.850 | 30,890 BZ | 100 | 3.089,000 | 980,000 | 30.158,500 |
| 29.07.2026 | 15:09:09.442 | 30,920 G | - | - | 880,000 | 27.069,500 |
| 29.07.2026 | 13:33:34.851 | 31,100 BZ | 30 | 933,000 | 880,000 | 27.069,500 |
| 29.07.2026 | 10:27:17.552 | 30,590 G | - | - | 850,000 | 26.136,500 |
| 29.07.2026 | 10:10:43.176 | 30,750 BZ | 400 | 12.300,000 | 850,000 | 26.136,500 |
| 29.07.2026 | 10:09:48.233 | 30,740 BZ | 400 | 12.296,000 | 450,000 | 13.836,500 |
| 29.07.2026 | 09:29:55.970 | 30,810 BZ | 50 | 1.540,500 | 50,000 | 1.540,500 |
| 29.07.2026 | 08:08:16.477 | 30,540 G | - | - | - | - |
| 28.07.2026 | 18:30:16.156 | 30,890 G | - | - | 625,000 | 19.185,500 |
| 28.07.2026 | 18:30:16.156 | 30,890 G | - | - | 625,000 | 19.185,500 |
| 28.07.2026 | 15:58:56.592 | 30,490 BZ | 200 | 6.098,000 | 625,000 | 19.185,500 |
| 28.07.2026 | 15:58:49.923 | 30,480 BZ | 200 | 6.096,000 | 425,000 | 13.087,500 |
| 28.07.2026 | 15:48:02.795 | 30,580 BZ | 125 | 3.822,500 | 225,000 | 6.991,500 |
| 28.07.2026 | 15:03:43.598 | 31,380 G | - | - | 100,000 | 3.169,000 |
| 28.07.2026 | 10:28:00.540 | 31,760 G | - | - | 100,000 | 3.169,000 |