Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2026 | 17:53:08.399 | 32,680 BZ | 30 | 980,400 | 195,000 | 6.508,100 |
| 19.08.2026 | 17:51:14.302 | 32,690 G | - | - | 165,000 | 5.527,700 |
| 19.08.2026 | 16:21:39.127 | 32,590 BZ | 10 | 325,900 | 165,000 | 5.527,700 |
| 19.08.2026 | 14:31:46.222 | 33,540 G | - | - | 155,000 | 5.201,800 |
| 19.08.2026 | 10:43:08.910 | 33,560 BZ | 155 | 5.201,800 | 155,000 | 5.201,800 |
| 19.08.2026 | 10:12:47.280 | 33,680 G | - | - | - | - |
| 19.08.2026 | 08:10:01.968 | 33,070 G | - | - | - | - |
| 18.08.2026 | 19:42:05.345 | 33,370 G | - | - | 327,000 | 11.090,250 |
| 18.08.2026 | 19:42:05.345 | 33,370 G | - | - | 327,000 | 11.090,250 |
| 18.08.2026 | 17:30:25.330 | 33,390 G | - | - | 327,000 | 11.090,250 |
| 18.08.2026 | 13:48:10.928 | 33,950 BZ | 13 | 441,350 | 327,000 | 11.090,250 |
| 18.08.2026 | 13:15:20.053 | 33,970 BZ | 13 | 441,610 | 314,000 | 10.648,900 |
| 18.08.2026 | 12:50:34.119 | 33,750 G | - | - | 301,000 | 10.207,290 |
| 18.08.2026 | 11:42:04.387 | 33,700 BZ | 150 | 5.055,000 | 301,000 | 10.207,290 |
| 18.08.2026 | 09:51:07.753 | 34,120 BZ | 150 | 5.118,000 | 151,000 | 5.152,290 |
| 18.08.2026 | 08:09:29.939 | 34,160 G | - | - | 1,000 | 34,290 |
| 18.08.2026 | 08:00:04.246 | 34,290 BZ | 1 | 34,290 | 1,000 | 34,290 |
| 17.08.2026 | 17:49:56.404 | 34,820 G | - | - | 91,000 | 3.162,420 |
| 17.08.2026 | 17:49:56.404 | 34,820 G | - | - | 91,000 | 3.162,420 |
| 17.08.2026 | 15:38:40.521 | 34,710 BZ | 17 | 590,070 | 91,000 | 3.162,420 |
| 17.08.2026 | 14:38:29.782 | 34,470 G | - | - | 74,000 | 2.572,350 |
| 17.08.2026 | 12:46:56.104 | 34,740 BZ | 25 | 868,500 | 74,000 | 2.572,350 |
| 17.08.2026 | 12:46:27.323 | 34,740 BZ | 25 | 868,500 | 49,000 | 1.703,850 |
| 17.08.2026 | 12:08:24.224 | 34,760 BZ | 1 | 34,760 | 24,000 | 835,350 |
| 17.08.2026 | 12:06:04.773 | 34,770 BZ | 1 | 34,770 | 23,000 | 800,590 |
| 17.08.2026 | 10:13:24.789 | 34,720 G | - | - | 22,000 | 765,820 |
| 17.08.2026 | 09:50:22.839 | 34,810 BZ | 22 | 765,820 | 22,000 | 765,820 |
| 17.08.2026 | 08:09:52.987 | 34,670 G | - | - | - | - |
| 14.08.2026 | 17:57:17.931 | 33,890 G | - | - | 110,000 | 3.748,300 |
| 14.08.2026 | 17:57:17.931 | 33,890 G | - | - | 110,000 | 3.748,300 |
| 14.08.2026 | 16:20:52.612 | 34,160 BZ | 30 | 1.024,800 | 80,000 | 2.723,800 |
| 14.08.2026 | 14:15:03.444 | 34,080 G | - | - | 50,000 | 1.699,000 |
| 14.08.2026 | 10:12:51.172 | 34,030 G | - | - | 50,000 | 1.699,000 |
| 14.08.2026 | 08:29:53.116 | 33,980 BZ | 50 | 1.699,000 | 50,000 | 1.699,000 |
| 14.08.2026 | 08:09:37.867 | 33,980 G | - | - | - | - |
| 13.08.2026 | 19:36:24.128 | 34,430 G | - | - | 620,000 | 21.343,500 |
| 13.08.2026 | 19:36:24.128 | 34,430 G | - | - | 620,000 | 21.343,500 |
| 13.08.2026 | 19:29:33.487 | 34,420 BZ | 310 | 10.670,200 | 620,000 | 21.343,500 |
| 13.08.2026 | 19:29:19.182 | 34,430 BZ | 310 | 10.673,300 | 310,000 | 10.673,300 |
| 13.08.2026 | 17:32:15.417 | 34,320 G | - | - | - | - |
| 13.08.2026 | 14:28:52.757 | 33,530 G | - | - | - | - |
| 13.08.2026 | 10:12:20.468 | 33,560 G | - | - | - | - |
| 13.08.2026 | 08:09:24.401 | 33,740 G | - | - | - | - |
| 12.08.2026 | 19:42:01.384 | 33,570 G | - | - | 3.094,000 | 103.772,760 |
| 12.08.2026 | 19:42:01.384 | 33,570 G | - | - | 3.094,000 | 103.772,760 |
| 12.08.2026 | 19:35:12.126 | 33,540 BZ | 3.094 | 103.772,760 | 3.094,000 | 103.772,760 |
| 12.08.2026 | 17:46:38.926 | 33,410 G | - | - | - | - |
| 12.08.2026 | 14:32:08.719 | 33,130 G | - | - | - | - |
| 12.08.2026 | 10:12:21.226 | 32,960 G | - | - | - | - |
| 12.08.2026 | 08:09:50.179 | 32,810 G | - | - | - | - |
| 11.08.2026 | 19:54:41.314 | 32,590 G | - | - | 240,000 | 7.845,600 |
| 11.08.2026 | 19:54:41.314 | 32,590 G | - | - | 240,000 | 7.845,600 |
| 11.08.2026 | 17:40:53.541 | 32,620 G | - | - | 240,000 | 7.845,600 |
| 11.08.2026 | 14:30:26.074 | 32,740 G | - | - | 240,000 | 7.845,600 |
| 11.08.2026 | 10:45:08.868 | 32,690 BZ | 240 | 7.845,600 | 240,000 | 7.845,600 |
| 11.08.2026 | 10:12:23.042 | 32,650 G | - | - | - | - |
| 11.08.2026 | 08:09:53.673 | 32,720 G | - | - | - | - |
| 10.08.2026 | 18:26:37.268 | 32,760 G | - | - | 450,000 | 14.769,900 |
| 10.08.2026 | 18:26:37.268 | 32,760 G | - | - | 450,000 | 14.769,900 |
| 10.08.2026 | 16:38:56.157 | 32,860 BZ | 70 | 2.300,200 | 450,000 | 14.769,900 |
| 10.08.2026 | 14:51:53.032 | 32,650 G | - | - | 380,000 | 12.469,700 |
| 10.08.2026 | 10:17:27.498 | 32,870 G | - | - | 380,000 | 12.469,700 |
| 10.08.2026 | 08:09:52.056 | 32,720 G | - | - | 380,000 | 12.469,700 |
| 10.08.2026 | 08:02:27.633 | 32,820 BZ | 190 | 6.235,800 | 380,000 | 12.469,700 |
| 10.08.2026 | 08:00:02.975 | 32,810 BZ | 190 | 6.233,900 | 190,000 | 6.233,900 |
| 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 |