Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.06.2026 | 18:42:27.396 | 36,130 G | - | - | 202,000 | 7.324,240 |
| 26.06.2026 | 18:42:27.396 | 36,130 G | - | - | 202,000 | 7.324,240 |
| 26.06.2026 | 17:58:52.577 | 36,130 BZ | 150 | 5.419,500 | 202,000 | 7.324,240 |
| 26.06.2026 | 16:29:59.247 | 36,090 G | - | - | 52,000 | 1.904,740 |
| 26.06.2026 | 14:24:49.628 | 36,250 G | - | - | 52,000 | 1.904,740 |
| 26.06.2026 | 10:12:26.559 | 36,380 G | - | - | 52,000 | 1.904,740 |
| 26.06.2026 | 09:43:18.275 | 36,620 BZ | 27 | 988,740 | 52,000 | 1.904,740 |
| 26.06.2026 | 09:01:38.635 | 36,640 BZ | 25 | 916,000 | 25,000 | 916,000 |
| 26.06.2026 | 08:06:34.117 | 36,260 G | - | - | - | - |
| 25.06.2026 | 19:22:28.618 | 36,890 G | - | - | 365,000 | 13.562,000 |
| 25.06.2026 | 19:22:28.618 | 36,890 G | - | - | 365,000 | 13.562,000 |
| 25.06.2026 | 19:19:54.236 | 37,000 BZ | 115 | 4.255,000 | 365,000 | 13.562,000 |
| 25.06.2026 | 17:28:39.790 | 36,490 G | - | - | 250,000 | 9.307,000 |
| 25.06.2026 | 14:30:03.257 | 37,010 G | - | - | 250,000 | 9.307,000 |
| 25.06.2026 | 11:51:21.360 | 37,150 BZ | 70 | 2.600,500 | 250,000 | 9.307,000 |
| 25.06.2026 | 10:13:53.051 | 37,230 G | - | - | 180,000 | 6.706,500 |
| 25.06.2026 | 09:24:10.926 | 37,340 BZ | 40 | 1.493,600 | 180,000 | 6.706,500 |
| 25.06.2026 | 09:21:22.114 | 37,310 BZ | 40 | 1.492,400 | 140,000 | 5.212,900 |
| 25.06.2026 | 08:08:30.595 | 37,100 G | - | - | 100,000 | 3.720,500 |
| 25.06.2026 | 08:00:37.132 | 37,200 BZ | 50 | 1.860,000 | 100,000 | 3.720,500 |
| 25.06.2026 | 08:00:01.972 | 37,210 BZ | 50 | 1.860,500 | 50,000 | 1.860,500 |
| 24.06.2026 | 19:01:22.718 | 35,680 G | - | - | - | - |
| 24.06.2026 | 19:01:22.718 | 35,680 G | - | - | - | - |
| 24.06.2026 | 16:44:41.024 | 35,930 G | - | - | - | - |
| 24.06.2026 | 14:26:19.249 | 36,030 G | - | - | - | - |
| 24.06.2026 | 10:13:12.324 | 36,010 G | - | - | - | - |
| 24.06.2026 | 08:09:50.770 | 35,960 G | - | - | - | - |
| 23.06.2026 | 18:59:32.560 | 35,920 G | - | - | 680,000 | 24.462,150 |
| 23.06.2026 | 18:59:32.560 | 35,920 G | - | - | 680,000 | 24.462,150 |
| 23.06.2026 | 16:52:04.783 | 35,730 G | - | - | 680,000 | 24.462,150 |
| 23.06.2026 | 15:38:42.306 | 35,470 BZ | 10 | 354,700 | 680,000 | 24.462,150 |
| 23.06.2026 | 15:38:36.441 | 35,490 BZ | 10 | 354,900 | 670,000 | 24.107,450 |
| 23.06.2026 | 14:26:07.456 | 35,760 G | - | - | 660,000 | 23.752,550 |
| 23.06.2026 | 12:52:57.245 | 35,730 BZ | 20 | 714,600 | 660,000 | 23.752,550 |
| 23.06.2026 | 12:52:04.353 | 35,730 BZ | 20 | 714,600 | 640,000 | 23.037,950 |
| 23.06.2026 | 11:14:48.331 | 35,870 BZ | 125 | 4.483,750 | 620,000 | 22.323,350 |
| 23.06.2026 | 11:14:44.148 | 35,860 BZ | 125 | 4.482,500 | 495,000 | 17.839,600 |
| 23.06.2026 | 10:40:56.235 | 35,740 BZ | 15 | 536,100 | 370,000 | 13.357,100 |
| 23.06.2026 | 10:14:48.381 | 35,790 G | - | - | 355,000 | 12.821,000 |
| 23.06.2026 | 08:06:37.097 | 36,170 G | - | - | 355,000 | 12.821,000 |
| 23.06.2026 | 08:00:05.973 | 36,100 BZ | 300 | 10.830,000 | 355,000 | 12.821,000 |
| 23.06.2026 | 08:00:04.267 | 36,200 BZ | 55 | 1.991,000 | 55,000 | 1.991,000 |
| 22.06.2026 | 19:00:59.081 | 36,930 G | - | - | 228,000 | 8.378,140 |
| 22.06.2026 | 19:00:59.081 | 36,930 G | - | - | 228,000 | 8.378,140 |
| 22.06.2026 | 16:41:16.365 | 36,810 G | - | - | 228,000 | 8.378,140 |
| 22.06.2026 | 16:36:57.866 | 37,030 BZ | 80 | 2.962,400 | 228,000 | 8.378,140 |
| 22.06.2026 | 14:21:58.056 | 36,780 G | - | - | 148,000 | 5.415,740 |
| 22.06.2026 | 12:38:16.701 | 36,590 BZ | 50 | 1.829,500 | 148,000 | 5.415,740 |
| 22.06.2026 | 12:31:19.608 | 36,560 BZ | 50 | 1.828,000 | 98,000 | 3.586,240 |
| 22.06.2026 | 12:06:19.261 | 36,650 BZ | 4 | 146,600 | 48,000 | 1.758,240 |
| 22.06.2026 | 12:06:13.275 | 36,660 BZ | 4 | 146,640 | 44,000 | 1.611,640 |
| 22.06.2026 | 12:04:50.804 | 36,640 BZ | 20 | 732,800 | 40,000 | 1.465,000 |
| 22.06.2026 | 12:02:59.624 | 36,610 BZ | 20 | 732,200 | 20,000 | 732,200 |
| 22.06.2026 | 10:14:03.267 | 36,510 G | - | - | - | - |
| 22.06.2026 | 08:12:20.725 | 36,410 G | - | - | - | - |
| 19.06.2026 | 18:27:18.356 | 36,160 G | - | - | - | - |
| 19.06.2026 | 18:27:18.356 | 36,160 G | - | - | - | - |
| 19.06.2026 | 15:59:40.740 | 36,170 G | - | - | - | - |
| 19.06.2026 | 12:33:23.280 | 36,090 G | - | - | - | - |
| 19.06.2026 | 10:12:39.958 | 36,240 G | - | - | - | - |
| 19.06.2026 | 08:09:15.956 | 36,210 G | - | - | - | - |
| 18.06.2026 | 19:54:50.854 | 36,520 G | - | - | 170,000 | 6.167,680 |
| 18.06.2026 | 19:54:50.854 | 36,520 G | - | - | 170,000 | 6.167,680 |
| 18.06.2026 | 17:56:32.513 | 36,570 BZ | 25 | 914,250 | 170,000 | 6.167,680 |
| 18.06.2026 | 17:50:56.114 | 36,430 G | - | - | 145,000 | 5.253,430 |
| 18.06.2026 | 15:59:25.077 | 36,420 BZ | 25 | 910,500 | 145,000 | 5.253,430 |
| 18.06.2026 | 15:09:28.103 | 36,210 G | - | - | 120,000 | 4.342,930 |
| 18.06.2026 | 13:11:14.496 | 36,150 BZ | 20 | 723,000 | 120,000 | 4.342,930 |
| 18.06.2026 | 13:05:28.498 | 36,230 BZ | 32 | 1.159,360 | 100,000 | 3.619,930 |
| 18.06.2026 | 13:04:58.870 | 36,240 BZ | 32 | 1.159,680 | 68,000 | 2.460,570 |
| 18.06.2026 | 12:20:16.101 | 36,210 BZ | 30 | 1.086,300 | 36,000 | 1.300,890 |
| 18.06.2026 | 10:44:57.999 | 35,980 G | - | - | 6,000 | 214,590 |
| 18.06.2026 | 08:59:59.575 | 35,770 BZ | 3 | 107,310 | 6,000 | 214,590 |
| 18.06.2026 | 08:59:43.394 | 35,760 BZ | 3 | 107,280 | 3,000 | 107,280 |
| 18.06.2026 | 08:08:33.705 | 35,730 G | - | - | - | - |
| 17.06.2026 | 18:24:46.137 | 35,360 G | - | - | 180,000 | 6.342,300 |
| 17.06.2026 | 18:24:46.137 | 35,360 G | - | - | 180,000 | 6.342,300 |
| 17.06.2026 | 15:36:22.118 | 35,230 BZ | 90 | 3.170,700 | 180,000 | 6.342,300 |
| 17.06.2026 | 14:55:59.666 | 35,050 G | - | - | - | - |
| 17.06.2026 | 10:24:33.850 | 35,020 G | - | - | - | - |
| 17.06.2026 | 08:10:33.376 | 34,880 G | - | - | - | - |
| 16.06.2026 | 19:38:04.873 | 34,780 G | - | - | - | - |
| 16.06.2026 | 19:38:04.873 | 34,780 G | - | - | - | - |
| 16.06.2026 | 17:31:23.486 | 34,910 G | - | - | - | - |
| 16.06.2026 | 14:33:33.971 | 35,320 G | - | - | - | - |
| 16.06.2026 | 10:18:50.036 | 35,390 G | - | - | - | - |
| 16.06.2026 | 08:10:46.584 | 35,280 G | - | - | - | - |
| 15.06.2026 | 18:30:14.094 | 35,270 G | - | - | 1.070,000 | 37.703,230 |
| 15.06.2026 | 18:30:14.094 | 35,270 G | - | - | 1.070,000 | 37.703,230 |
| 15.06.2026 | 18:30:14.094 | 35,270 G | - | - | 1.070,000 | 37.703,230 |
| 15.06.2026 | 18:30:14.094 | 35,270 G | - | - | 1.070,000 | 37.703,230 |
| 15.06.2026 | 15:38:49.299 | 35,080 BZ | 20 | 701,600 | 1.070,000 | 37.703,230 |
| 15.06.2026 | 15:38:49.299 | 35,080 BZ | 20 | 701,600 | 1.070,000 | 37.703,230 |
| 15.06.2026 | 15:38:37.002 | 35,080 BZ | 20 | 701,600 | 1.050,000 | 37.001,630 |
| 15.06.2026 | 15:38:37.002 | 35,080 BZ | 20 | 701,600 | 1.050,000 | 37.001,630 |
| 15.06.2026 | 14:33:04.868 | 35,210 G | - | - | 1.030,000 | 36.300,030 |
| 15.06.2026 | 14:33:04.868 | 35,210 G | - | - | 1.030,000 | 36.300,030 |
| 15.06.2026 | 13:31:46.512 | 35,390 BZ | 114 | 4.034,460 | 1.030,000 | 36.300,030 |
| 15.06.2026 | 13:31:46.512 | 35,390 BZ | 114 | 4.034,460 | 1.030,000 | 36.300,030 |
| 15.06.2026 | 13:30:51.053 | 35,380 BZ | 114 | 4.033,320 | 916,000 | 32.265,570 |