Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19:55:36.913 | 32,950 G | - | - | - | - |
| 04.09.2026 | 19:55:36.913 | 32,950 G | - | - | - | - |
| 04.09.2026 | 17:47:03.997 | 32,870 G | - | - | - | - |
| 04.09.2026 | 14:31:02.367 | 32,590 G | - | - | - | - |
| 04.09.2026 | 10:13:03.456 | 32,590 G | - | - | - | - |
| 04.09.2026 | 08:10:34.307 | 32,450 G | - | - | - | - |
| 03.09.2026 | 18:31:51.084 | 32,100 G | - | - | 900,000 | 28.649,000 |
| 03.09.2026 | 18:31:51.084 | 32,100 G | - | - | 900,000 | 28.649,000 |
| 03.09.2026 | 16:41:00.813 | 31,840 BZ | 400 | 12.736,000 | 900,000 | 28.649,000 |
| 03.09.2026 | 16:40:55.956 | 31,830 BZ | 400 | 12.732,000 | 500,000 | 15.913,000 |
| 03.09.2026 | 15:04:43.131 | 31,900 G | - | - | 100,000 | 3.181,000 |
| 03.09.2026 | 10:25:48.930 | 31,930 G | - | - | - | - |
| 03.09.2026 | 08:10:24.949 | 31,940 G | - | - | - | - |
| 02.09.2026 | 19:44:42.648 | 31,800 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 19:44:42.648 | 31,800 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 17:36:29.686 | 31,830 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 14:47:03.749 | 31,720 G | - | - | 133,000 | 4.234,050 |
| 02.09.2026 | 14:37:13.618 | 31,830 BZ | 100 | 3.183,000 | 133,000 | 4.234,050 |
| 02.09.2026 | 14:31:29.182 | 31,850 BZ | 33 | 1.051,050 | 33,000 | 1.051,050 |
| 02.09.2026 | 10:13:17.329 | 31,760 G | - | - | - | - |
| 02.09.2026 | 08:09:53.339 | 31,720 G | - | - | - | - |
| 01.09.2026 | 18:27:44.529 | 31,690 G | - | - | 286,000 | 9.106,240 |
| 01.09.2026 | 18:27:44.529 | 31,690 G | - | - | 286,000 | 9.106,240 |
| 01.09.2026 | 15:47:59.531 | 31,690 BZ | 1 | 31,690 | 286,000 | 9.106,240 |
| 01.09.2026 | 15:38:55.437 | 31,750 BZ | 27 | 857,250 | 285,000 | 9.074,550 |
| 01.09.2026 | 14:59:44.581 | 31,730 G | - | - | 258,000 | 8.217,300 |
| 01.09.2026 | 12:09:05.544 | 31,850 BZ | 258 | 8.217,300 | 258,000 | 8.217,300 |
| 01.09.2026 | 10:21:44.348 | 31,920 G | - | - | - | - |
| 01.09.2026 | 08:10:26.902 | 32,210 G | - | - | - | - |
| 31.08.2026 | 18:27:12.089 | 31,980 G | - | - | 886,000 | 28.581,890 |
| 31.08.2026 | 18:27:12.089 | 31,980 G | - | - | 886,000 | 28.581,890 |
| 31.08.2026 | 14:56:24.467 | 32,210 G | - | - | 886,000 | 28.581,890 |
| 31.08.2026 | 14:43:57.604 | 32,260 BZ | 263 | 8.484,380 | 886,000 | 28.581,890 |
| 31.08.2026 | 14:43:49.599 | 32,250 BZ | 263 | 8.481,750 | 623,000 | 20.097,510 |
| 31.08.2026 | 14:43:06.404 | 32,270 BZ | 144 | 4.646,880 | 360,000 | 11.615,760 |
| 31.08.2026 | 14:42:25.501 | 32,260 BZ | 144 | 4.645,440 | 216,000 | 6.968,880 |
| 31.08.2026 | 14:40:48.452 | 32,270 BZ | 72 | 2.323,440 | 72,000 | 2.323,440 |
| 31.08.2026 | 10:18:08.036 | 32,370 G | - | - | - | - |
| 31.08.2026 | 08:09:05.281 | 32,290 G | - | - | - | - |
| 28.08.2026 | 19:30:19.428 | 32,330 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 19:30:19.428 | 32,330 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 17:24:33.438 | 32,670 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 14:23:09.172 | 32,480 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 10:11:45.952 | 32,380 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 08:09:02.092 | 32,400 G | - | - | 601,000 | 19.469,480 |
| 28.08.2026 | 08:00:12.500 | 32,400 BZ | 300 | 9.720,000 | 601,000 | 19.469,480 |
| 28.08.2026 | 08:00:03.670 | 32,390 BZ | 300 | 9.717,000 | 301,000 | 9.749,480 |
| 28.08.2026 | 08:00:02.909 | 32,480 BZ | 1 | 32,480 | 1,000 | 32,480 |
| 27.08.2026 | 19:53:36.421 | 32,600 G | - | - | 350,000 | 11.427,500 |
| 27.08.2026 | 19:53:36.421 | 32,600 G | - | - | 350,000 | 11.427,500 |
| 27.08.2026 | 19:13:32.524 | 32,650 BZ | 350 | 11.427,500 | 350,000 | 11.427,500 |
| 27.08.2026 | 17:36:25.879 | 32,610 G | - | - | - | - |
| 27.08.2026 | 14:42:23.198 | 33,370 G | - | - | - | - |
| 27.08.2026 | 10:12:27.427 | 33,400 G | - | - | - | - |
| 27.08.2026 | 08:10:09.623 | 33,190 G | - | - | - | - |
| 26.08.2026 | 17:57:22.817 | 32,650 G | - | - | 2,000 | 65,200 |
| 26.08.2026 | 17:57:22.817 | 32,650 G | - | - | 2,000 | 65,200 |
| 26.08.2026 | 15:56:41.854 | 32,700 BZ | 1 | 32,700 | 2,000 | 65,200 |
| 26.08.2026 | 15:36:23.828 | 32,500 BZ | 1 | 32,500 | 1,000 | 32,500 |
| 26.08.2026 | 14:40:21.938 | 32,420 G | - | - | - | - |
| 26.08.2026 | 10:12:49.476 | 32,500 G | - | - | - | - |
| 26.08.2026 | 08:09:04.505 | 32,480 G | - | - | - | - |
| 25.08.2026 | 18:00:01.470 | 32,490 G | - | - | 106,000 | 3.440,650 |
| 25.08.2026 | 18:00:01.470 | 32,490 G | - | - | 106,000 | 3.440,650 |
| 25.08.2026 | 15:37:58.707 | 32,610 BZ | 1 | 32,610 | 106,000 | 3.440,650 |
| 25.08.2026 | 15:26:58.115 | 32,610 BZ | 4 | 130,440 | 104,000 | 3.375,440 |
| 25.08.2026 | 14:49:20.153 | 32,560 G | - | - | 100,000 | 3.245,000 |
| 25.08.2026 | 10:12:51.068 | 32,290 G | - | - | 100,000 | 3.245,000 |
| 25.08.2026 | 08:11:11.106 | 32,450 BZ | 100 | 3.245,000 | 100,000 | 3.245,000 |
| 25.08.2026 | 08:10:03.571 | 32,370 G | - | - | - | - |
| 24.08.2026 | 19:20:47.843 | 32,060 G | - | - | 316,000 | 10.237,590 |
| 24.08.2026 | 19:20:47.843 | 32,060 G | - | - | 316,000 | 10.237,590 |
| 24.08.2026 | 17:01:12.491 | 31,870 G | - | - | 316,000 | 10.237,590 |
| 24.08.2026 | 15:38:37.541 | 31,970 BZ | 10 | 319,700 | 316,000 | 10.237,590 |
| 24.08.2026 | 15:38:32.611 | 31,990 BZ | 10 | 319,900 | 306,000 | 9.917,890 |
| 24.08.2026 | 15:14:14.207 | 32,220 BZ | 3 | 96,660 | 296,000 | 9.597,990 |
| 24.08.2026 | 15:13:18.602 | 32,210 BZ | 3 | 96,630 | 293,000 | 9.501,330 |
| 24.08.2026 | 14:21:53.487 | 32,280 G | - | - | 290,000 | 9.404,700 |
| 24.08.2026 | 11:33:57.544 | 32,430 BZ | 145 | 4.702,350 | 290,000 | 9.404,700 |
| 24.08.2026 | 11:33:50.109 | 32,430 BZ | 145 | 4.702,350 | 145,000 | 4.702,350 |
| 24.08.2026 | 10:16:44.652 | 32,270 G | - | - | - | - |
| 24.08.2026 | 08:09:11.491 | 32,220 G | - | - | - | - |
| 21.08.2026 | 19:27:47.688 | 32,630 G | - | - | 800,000 | 26.156,000 |
| 21.08.2026 | 19:27:47.688 | 32,630 G | - | - | 800,000 | 26.156,000 |
| 21.08.2026 | 18:22:06.461 | 32,590 BZ | 200 | 6.518,000 | 800,000 | 26.156,000 |
| 21.08.2026 | 17:33:38.692 | 32,600 G | - | - | 600,000 | 19.638,000 |
| 21.08.2026 | 17:30:05.713 | 32,570 BZ | 200 | 6.514,000 | 600,000 | 19.638,000 |
| 21.08.2026 | 14:28:17.139 | 32,870 G | - | - | 400,000 | 13.124,000 |
| 21.08.2026 | 11:35:33.136 | 32,810 BZ | 200 | 6.562,000 | 400,000 | 13.124,000 |
| 21.08.2026 | 11:35:28.115 | 32,810 BZ | 200 | 6.562,000 | 200,000 | 6.562,000 |
| 21.08.2026 | 10:13:41.911 | 32,710 G | - | - | - | - |
| 21.08.2026 | 08:09:39.113 | 32,670 G | - | - | - | - |
| 20.08.2026 | 19:29:27.985 | 32,440 G | - | - | 5,000 | 163,200 |
| 20.08.2026 | 17:41:51.446 | 32,430 G | - | - | 5,000 | 163,200 |
| 20.08.2026 | 14:29:30.475 | 32,190 G | - | - | 5,000 | 163,200 |
| 20.08.2026 | 12:06:13.094 | 32,640 BZ | 5 | 163,200 | 5,000 | 163,200 |
| 20.08.2026 | 10:13:03.747 | 32,620 G | - | - | - | - |
| 20.08.2026 | 08:09:25.606 | 32,810 G | - | - | - | - |
| 19.08.2026 | 19:53:04.939 | 32,620 G | - | - | 195,000 | 6.508,100 |
| 19.08.2026 | 19:53:04.939 | 32,620 G | - | - | 195,000 | 6.508,100 |