Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19:17:24.977 | 32,670 G | - | - | 156,000 | 5.184,480 |
| 29.05.2026 | 19:17:24.977 | 32,670 G | - | - | 156,000 | 5.184,480 |
| 29.05.2026 | 16:51:11.842 | 32,640 G | - | - | 156,000 | 5.184,480 |
| 29.05.2026 | 15:49:28.347 | 33,170 BZ | 18 | 597,060 | 156,000 | 5.184,480 |
| 29.05.2026 | 15:49:14.802 | 33,190 BZ | 18 | 597,420 | 138,000 | 4.587,420 |
| 29.05.2026 | 14:10:24.689 | 32,970 G | - | - | 120,000 | 3.990,000 |
| 29.05.2026 | 13:16:16.353 | 33,250 BZ | 60 | 1.995,000 | 120,000 | 3.990,000 |
| 29.05.2026 | 13:15:36.761 | 33,250 BZ | 60 | 1.995,000 | 60,000 | 1.995,000 |
| 29.05.2026 | 08:09:33.564 | 33,150 G | - | - | - | - |
| 28.05.2026 | 19:27:59.150 | 32,220 G | - | - | 67,000 | 2.151,200 |
| 28.05.2026 | 19:27:59.150 | 32,220 G | - | - | 67,000 | 2.151,200 |
| 28.05.2026 | 17:41:18.106 | 32,430 BZ | 11 | 356,730 | 67,000 | 2.151,200 |
| 28.05.2026 | 17:30:36.641 | 32,290 G | - | - | 56,000 | 1.794,470 |
| 28.05.2026 | 15:41:31.343 | 32,020 BZ | 25 | 800,500 | 56,000 | 1.794,470 |
| 28.05.2026 | 15:41:17.378 | 32,020 BZ | 25 | 800,500 | 31,000 | 993,970 |
| 28.05.2026 | 14:59:41.578 | 32,290 G | - | - | 6,000 | 193,470 |
| 28.05.2026 | 10:24:25.537 | 32,360 G | - | - | 6,000 | 193,470 |
| 28.05.2026 | 08:07:23.184 | 32,260 G | - | - | 6,000 | 193,470 |
| 28.05.2026 | 08:00:25.214 | 32,250 BZ | 3 | 96,750 | 6,000 | 193,470 |
| 28.05.2026 | 08:00:01.290 | 32,240 BZ | 3 | 96,720 | 3,000 | 96,720 |
| 27.05.2026 | 19:32:10.871 | 32,330 G | - | - | 2.800,000 | 91.433,000 |
| 27.05.2026 | 19:32:10.871 | 32,330 G | - | - | 2.800,000 | 91.433,000 |
| 27.05.2026 | 17:37:02.948 | 32,210 G | - | - | 2.800,000 | 91.433,000 |
| 27.05.2026 | 16:51:56.355 | 32,370 BZ | 1.000 | 32.370,000 | 2.800,000 | 91.433,000 |
| 27.05.2026 | 15:02:19.405 | 33,020 G | - | - | 1.800,000 | 59.063,000 |
| 27.05.2026 | 14:55:40.928 | 32,980 BZ | 100 | 3.298,000 | 1.800,000 | 59.063,000 |
| 27.05.2026 | 14:46:08.677 | 33,150 BZ | 200 | 6.630,000 | 1.700,000 | 55.765,000 |
| 27.05.2026 | 14:46:04.656 | 33,160 BZ | 200 | 6.632,000 | 1.500,000 | 49.135,000 |
| 27.05.2026 | 10:31:06.356 | 32,990 BZ | 50 | 1.649,500 | 1.300,000 | 42.503,000 |
| 27.05.2026 | 10:30:17.481 | 32,990 BZ | 50 | 1.649,500 | 1.250,000 | 40.853,500 |
| 27.05.2026 | 10:22:36.339 | 32,880 G | - | - | 1.200,000 | 39.204,000 |
| 27.05.2026 | 08:29:52.386 | 32,670 BZ | 600 | 19.602,000 | 1.200,000 | 39.204,000 |
| 27.05.2026 | 08:29:27.975 | 32,670 BZ | 600 | 19.602,000 | 600,000 | 19.602,000 |
| 27.05.2026 | 08:09:51.779 | 32,680 G | - | - | - | - |
| 26.05.2026 | 17:57:54.601 | 32,300 G | - | - | 65,000 | 2.078,050 |
| 26.05.2026 | 17:57:54.601 | 32,300 G | - | - | 65,000 | 2.078,050 |
| 26.05.2026 | 14:59:46.695 | 32,130 G | - | - | 65,000 | 2.078,050 |
| 26.05.2026 | 10:20:20.662 | 31,960 G | - | - | 65,000 | 2.078,050 |
| 26.05.2026 | 09:33:13.210 | 31,970 BZ | 30 | 959,100 | 65,000 | 2.078,050 |
| 26.05.2026 | 08:10:06.307 | 31,980 G | - | - | 35,000 | 1.118,950 |
| 26.05.2026 | 08:00:19.015 | 31,970 BZ | 35 | 1.118,950 | 35,000 | 1.118,950 |
| 25.05.2026 | 19:55:51.246 | 32,280 BZ | 156 | 5.035,680 | 1.867,000 | 59.843,180 |
| 25.05.2026 | 19:55:51.246 | 32,280 BZ | 156 | 5.035,680 | 1.867,000 | 59.843,180 |
| 25.05.2026 | 19:53:13.523 | 32,270 BZ | 156 | 5.034,120 | 1.711,000 | 54.807,500 |
| 25.05.2026 | 19:52:04.713 | 32,260 BZ | 155 | 5.000,300 | 1.555,000 | 49.773,380 |
| 25.05.2026 | 19:19:15.982 | 32,200 G | - | - | 1.400,000 | 44.773,080 |
| 25.05.2026 | 19:13:53.415 | 32,190 G | - | - | 1.400,000 | 44.773,080 |
| 25.05.2026 | 16:25:43.134 | 32,200 G | - | - | 1.400,000 | 44.773,080 |
| 25.05.2026 | 15:38:46.158 | 32,220 BZ | 6 | 193,320 | 1.400,000 | 44.773,080 |
| 25.05.2026 | 15:38:22.989 | 32,220 BZ | 6 | 193,320 | 1.394,000 | 44.579,760 |
| 25.05.2026 | 15:17:27.764 | 32,130 BZ | 388 | 12.466,440 | 1.388,000 | 44.386,440 |
| 25.05.2026 | 10:13:59.161 | 32,090 G | - | - | 1.000,000 | 31.920,000 |
| 25.05.2026 | 08:14:45.515 | 31,920 BZ | 1.000 | 31.920,000 | 1.000,000 | 31.920,000 |
| 25.05.2026 | 08:06:11.104 | 31,930 G | - | - | - | - |
| 22.05.2026 | 17:55:24.181 | 31,600 G | - | - | 1.498,000 | 47.066,710 |
| 22.05.2026 | 17:13:31.865 | 31,650 BZ | 80 | 2.532,000 | 1.498,000 | 47.066,710 |
| 22.05.2026 | 17:12:49.377 | 31,650 BZ | 80 | 2.532,000 | 1.418,000 | 44.534,710 |
| 22.05.2026 | 15:03:55.141 | 31,350 G | - | - | 1.338,000 | 42.002,710 |
| 22.05.2026 | 12:20:30.185 | 31,270 BZ | 169 | 5.284,630 | 1.338,000 | 42.002,710 |
| 22.05.2026 | 12:08:30.734 | 31,300 BZ | 88 | 2.754,400 | 1.088,000 | 34.184,400 |
| 22.05.2026 | 10:27:05.037 | 31,340 G | - | - | 1.000,000 | 31.430,000 |
| 22.05.2026 | 10:22:19.633 | 31,430 BZ | 1.000 | 31.430,000 | 1.000,000 | 31.430,000 |
| 22.05.2026 | 08:24:55.402 | 31,280 G | - | - | - | - |
| 21.05.2026 | 18:05:57.278 | 30,930 G | - | - | - | - |
| 21.05.2026 | 18:05:57.278 | 30,930 G | - | - | - | - |
| 21.05.2026 | 14:55:36.682 | 30,700 G | - | - | - | - |
| 21.05.2026 | 10:23:30.279 | 30,950 G | - | - | - | - |
| 21.05.2026 | 08:10:31.677 | 30,960 G | - | - | - | - |
| 20.05.2026 | 18:29:54.810 | 30,750 G | - | - | 2.576,000 | 78.492,850 |
| 20.05.2026 | 18:29:54.810 | 30,750 G | - | - | 2.576,000 | 78.492,850 |
| 20.05.2026 | 17:42:19.567 | 30,950 BZ | 33 | 1.021,350 | 2.576,000 | 78.492,850 |
| 20.05.2026 | 17:42:11.235 | 30,950 BZ | 33 | 1.021,350 | 2.543,000 | 77.471,500 |
| 20.05.2026 | 16:23:41.410 | 30,620 G | - | - | 2.510,000 | 76.450,150 |
| 20.05.2026 | 16:15:36.567 | 30,560 BZ | 300 | 9.168,000 | 2.510,000 | 76.450,150 |
| 20.05.2026 | 16:15:31.201 | 30,580 BZ | 300 | 9.174,000 | 2.210,000 | 67.282,150 |
| 20.05.2026 | 14:32:54.159 | 30,650 BZ | 165 | 5.057,250 | 1.910,000 | 58.108,150 |
| 20.05.2026 | 14:15:53.799 | 30,540 G | - | - | 1.745,000 | 53.050,900 |
| 20.05.2026 | 12:06:17.009 | 30,600 BZ | 5 | 153,000 | 1.745,000 | 53.050,900 |
| 20.05.2026 | 12:06:11.235 | 30,610 BZ | 5 | 153,050 | 1.740,000 | 52.897,900 |
| 20.05.2026 | 10:12:58.588 | 30,340 G | - | - | 1.735,000 | 52.744,850 |
| 20.05.2026 | 09:34:52.852 | 30,410 BZ | 1.600 | 48.656,000 | 1.735,000 | 52.744,850 |
| 20.05.2026 | 09:18:47.076 | 30,370 BZ | 75 | 2.277,750 | 135,000 | 4.088,850 |
| 20.05.2026 | 08:09:16.835 | 30,130 G | - | - | 60,000 | 1.811,100 |
| 20.05.2026 | 08:00:26.419 | 30,190 BZ | 30 | 905,700 | 60,000 | 1.811,100 |
| 20.05.2026 | 08:00:01.554 | 30,180 BZ | 30 | 905,400 | 30,000 | 905,400 |
| 19.05.2026 | 19:20:00.106 | 30,360 G | - | - | - | - |
| 19.05.2026 | 19:20:00.106 | 30,360 G | - | - | - | - |
| 19.05.2026 | 16:59:45.048 | 29,780 G | - | - | - | - |
| 19.05.2026 | 14:29:30.189 | 29,860 G | - | - | - | - |
| 19.05.2026 | 10:13:03.096 | 30,190 G | - | - | - | - |
| 19.05.2026 | 08:10:01.850 | 29,990 G | - | - | - | - |
| 18.05.2026 | 18:40:31.953 | 30,030 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 18:40:31.953 | 30,030 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 16:32:11.601 | 30,300 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 14:29:18.622 | 30,790 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 13:39:29.606 | 30,750 BZ | 75 | 2.306,250 | 236,000 | 7.235,230 |
| 18.05.2026 | 11:13:55.611 | 30,840 BZ | 7 | 215,880 | 161,000 | 4.928,980 |
| 18.05.2026 | 10:14:54.639 | 30,720 G | - | - | 154,000 | 4.713,100 |
| 18.05.2026 | 09:38:06.117 | 30,610 BZ | 110 | 3.367,100 | 122,000 | 3.734,540 |
| 18.05.2026 | 08:06:51.493 | 30,490 G | - | - | 12,000 | 367,440 |