Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.08.2025 | 18:24:28.312 | 23,500 G | - | - | 8,000 | 188,160 |
| 27.08.2025 | 16:23:57.959 | 23,550 G | - | - | 8,000 | 188,160 |
| 27.08.2025 | 14:22:05.680 | 23,600 G | - | - | 8,000 | 188,160 |
| 27.08.2025 | 10:13:22.349 | 23,540 G | - | - | 8,000 | 188,160 |
| 27.08.2025 | 09:28:21.308 | 23,520 BZ | 4 | 94,080 | 8,000 | 188,160 |
| 27.08.2025 | 09:28:05.280 | 23,520 BZ | 4 | 94,080 | 4,000 | 94,080 |
| 27.08.2025 | 08:08:43.569 | 23,560 G | - | - | - | - |
| 26.08.2025 | 18:26:36.694 | 23,430 G | - | - | - | - |
| 26.08.2025 | 18:26:36.694 | 23,430 G | - | - | - | - |
| 26.08.2025 | 16:27:43.080 | 23,440 G | - | - | - | - |
| 26.08.2025 | 14:23:17.068 | 23,340 G | - | - | - | - |
| 26.08.2025 | 10:04:54.697 | 23,330 G | - | - | - | - |
| 26.08.2025 | 08:07:55.782 | 23,320 G | - | - | - | - |
| 25.08.2025 | 19:31:44.778 | 23,410 G | - | - | 26,000 | 608,270 |
| 25.08.2025 | 19:31:44.778 | 23,410 G | - | - | 26,000 | 608,270 |
| 25.08.2025 | 17:59:35.765 | 23,410 G | - | - | 26,000 | 608,270 |
| 25.08.2025 | 16:03:16.354 | 23,350 G | - | - | 26,000 | 608,270 |
| 25.08.2025 | 15:37:46.427 | 23,400 BZ | 13 | 304,200 | 26,000 | 608,270 |
| 25.08.2025 | 15:37:25.500 | 23,390 BZ | 13 | 304,070 | 13,000 | 304,070 |
| 25.08.2025 | 14:21:53.979 | 23,290 G | - | - | - | - |
| 25.08.2025 | 10:13:01.383 | 23,300 G | - | - | - | - |
| 25.08.2025 | 08:07:56.733 | 23,350 G | - | - | - | - |
| 22.08.2025 | 19:56:40.388 | 23,370 G | - | - | 200,000 | 4.656,000 |
| 22.08.2025 | 19:56:40.388 | 23,370 G | - | - | 200,000 | 4.656,000 |
| 22.08.2025 | 18:27:34.113 | 23,350 G | - | - | 200,000 | 4.656,000 |
| 22.08.2025 | 16:23:49.703 | 23,290 G | - | - | 200,000 | 4.656,000 |
| 22.08.2025 | 14:23:28.910 | 23,230 G | - | - | 200,000 | 4.656,000 |
| 22.08.2025 | 13:08:00.300 | 23,280 BZ | 100 | 2.328,000 | 200,000 | 4.656,000 |
| 22.08.2025 | 13:07:48.157 | 23,280 BZ | 100 | 2.328,000 | 100,000 | 2.328,000 |
| 22.08.2025 | 10:14:02.105 | 23,250 G | - | - | - | - |
| 22.08.2025 | 08:08:39.595 | 23,240 G | - | - | - | - |
| 21.08.2025 | 18:26:16.604 | 23,290 G | - | - | - | - |
| 21.08.2025 | 18:26:16.604 | 23,290 G | - | - | - | - |
| 21.08.2025 | 16:24:11.337 | 23,380 G | - | - | - | - |
| 21.08.2025 | 14:21:50.019 | 23,230 G | - | - | - | - |
| 21.08.2025 | 10:13:12.262 | 23,390 G | - | - | - | - |
| 21.08.2025 | 08:08:47.377 | 23,350 G | - | - | - | - |
| 20.08.2025 | 19:06:08.651 | 23,180 G | - | - | 970,000 | 22.614,060 |
| 20.08.2025 | 19:06:08.651 | 23,180 G | - | - | 970,000 | 22.614,060 |
| 20.08.2025 | 16:59:46.004 | 22,990 G | - | - | 970,000 | 22.614,060 |
| 20.08.2025 | 14:27:03.808 | 23,310 G | - | - | 970,000 | 22.614,060 |
| 20.08.2025 | 12:09:06.656 | 23,430 BZ | 14 | 328,020 | 970,000 | 22.614,060 |
| 20.08.2025 | 12:06:11.349 | 23,430 BZ | 14 | 328,020 | 956,000 | 22.286,040 |
| 20.08.2025 | 10:20:43.178 | 23,370 G | - | - | 942,000 | 21.958,020 |
| 20.08.2025 | 08:08:21.369 | 23,320 G | - | - | 942,000 | 21.958,020 |
| 20.08.2025 | 08:01:43.988 | 23,310 BZ | 446 | 10.396,260 | 942,000 | 21.958,020 |
| 20.08.2025 | 08:00:02.517 | 23,310 BZ | 496 | 11.561,760 | 496,000 | 11.561,760 |
| 19.08.2025 | 18:43:47.636 | 23,490 G | - | - | 700,000 | 16.506,000 |
| 19.08.2025 | 18:43:47.636 | 23,490 G | - | - | 700,000 | 16.506,000 |
| 19.08.2025 | 18:40:49.269 | 23,500 BZ | 150 | 3.525,000 | 700,000 | 16.506,000 |
| 19.08.2025 | 18:40:31.402 | 23,500 BZ | 150 | 3.525,000 | 550,000 | 12.981,000 |
| 19.08.2025 | 16:54:23.852 | 23,590 G | - | - | 400,000 | 9.456,000 |
| 19.08.2025 | 16:37:50.538 | 23,640 BZ | 200 | 4.728,000 | 400,000 | 9.456,000 |
| 19.08.2025 | 16:37:14.264 | 23,640 BZ | 200 | 4.728,000 | 200,000 | 4.728,000 |
| 19.08.2025 | 10:45:40.510 | 23,850 G | - | - | - | - |
| 19.08.2025 | 08:52:45.397 | 23,870 G | - | - | - | - |
| 19.08.2025 | 08:07:57.428 | 23,890 G | - | - | - | - |
| 18.08.2025 | 19:28:15.178 | 23,900 G | - | - | 1.150,000 | 27.493,000 |
| 18.08.2025 | 19:28:15.178 | 23,900 G | - | - | 1.150,000 | 27.493,000 |
| 18.08.2025 | 17:56:03.231 | 23,830 G | - | - | 1.150,000 | 27.493,000 |
| 18.08.2025 | 16:26:23.488 | 23,900 BZ | 200 | 4.780,000 | 1.150,000 | 27.493,000 |
| 18.08.2025 | 15:25:29.976 | 23,830 G | - | - | 950,000 | 22.713,000 |
| 18.08.2025 | 12:48:26.872 | 23,790 G | - | - | 950,000 | 22.713,000 |
| 18.08.2025 | 11:20:32.018 | 23,790 BZ | 200 | 4.758,000 | 950,000 | 22.713,000 |
| 18.08.2025 | 10:12:59.156 | 23,820 G | - | - | 750,000 | 17.955,000 |
| 18.08.2025 | 08:08:03.302 | 23,880 G | - | - | 750,000 | 17.955,000 |
| 18.08.2025 | 08:00:07.854 | 23,940 BZ | 750 | 17.955,000 | 750,000 | 17.955,000 |
| 15.08.2025 | 18:28:21.943 | 23,790 G | - | - | 248,000 | 5.963,400 |
| 15.08.2025 | 18:28:21.943 | 23,790 G | - | - | 248,000 | 5.963,400 |
| 15.08.2025 | 16:25:47.567 | 23,820 G | - | - | 248,000 | 5.963,400 |
| 15.08.2025 | 15:38:39.767 | 23,950 BZ | 39 | 934,050 | 248,000 | 5.963,400 |
| 15.08.2025 | 15:37:27.493 | 23,950 BZ | 39 | 934,050 | 209,000 | 5.029,350 |
| 15.08.2025 | 14:22:54.999 | 23,990 G | - | - | 170,000 | 4.095,300 |
| 15.08.2025 | 10:13:30.353 | 24,060 G | - | - | 170,000 | 4.095,300 |
| 15.08.2025 | 08:54:57.380 | 24,090 BZ | 85 | 2.047,650 | 170,000 | 4.095,300 |
| 15.08.2025 | 08:54:27.833 | 24,090 BZ | 85 | 2.047,650 | 85,000 | 2.047,650 |
| 15.08.2025 | 08:07:12.310 | 24,090 G | - | - | - | - |
| 14.08.2025 | 18:25:55.697 | 24,020 G | - | - | 1.600,000 | 38.350,000 |
| 14.08.2025 | 18:25:55.697 | 24,020 G | - | - | 1.600,000 | 38.350,000 |
| 14.08.2025 | 16:25:44.541 | 24,050 G | - | - | 1.600,000 | 38.350,000 |
| 14.08.2025 | 14:27:18.198 | 23,950 BZ | 1.200 | 28.740,000 | 1.600,000 | 38.350,000 |
| 14.08.2025 | 14:22:37.182 | 23,960 G | - | - | 400,000 | 9.610,000 |
| 14.08.2025 | 12:04:12.356 | 24,020 BZ | 200 | 4.804,000 | 400,000 | 9.610,000 |
| 14.08.2025 | 12:02:56.994 | 24,030 BZ | 200 | 4.806,000 | 200,000 | 4.806,000 |
| 14.08.2025 | 10:13:14.092 | 23,960 G | - | - | - | - |
| 14.08.2025 | 08:07:46.229 | 23,850 G | - | - | - | - |
| 13.08.2025 | 19:59:13.593 | 23,880 G | - | - | 320,000 | 7.703,200 |
| 13.08.2025 | 19:59:13.593 | 23,880 G | - | - | 320,000 | 7.703,200 |
| 13.08.2025 | 19:51:21.743 | 23,860 G | - | - | 320,000 | 7.703,200 |
| 13.08.2025 | 18:23:46.752 | 23,900 G | - | - | 320,000 | 7.703,200 |
| 13.08.2025 | 16:23:09.408 | 24,050 G | - | - | 320,000 | 7.703,200 |
| 13.08.2025 | 16:15:14.949 | 24,050 BZ | 100 | 2.405,000 | 320,000 | 7.703,200 |
| 13.08.2025 | 16:14:46.621 | 24,050 BZ | 100 | 2.405,000 | 220,000 | 5.298,200 |
| 13.08.2025 | 14:21:41.142 | 24,150 G | - | - | 120,000 | 2.893,200 |
| 13.08.2025 | 10:14:07.705 | 24,110 BZ | 60 | 1.446,600 | 120,000 | 2.893,200 |
| 13.08.2025 | 10:13:29.930 | 24,110 BZ | 60 | 1.446,600 | 60,000 | 1.446,600 |
| 13.08.2025 | 10:13:14.038 | 24,110 G | - | - | - | - |
| 13.08.2025 | 08:08:22.559 | 24,110 G | - | - | - | - |
| 12.08.2025 | 19:22:46.786 | 24,030 G | - | - | - | - |
| 12.08.2025 | 19:22:46.786 | 24,030 G | - | - | - | - |