Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 10:13:05.487 | 25,580 G | - | - | 200,000 | 5.104,000 |
| 30.12.2025 | 10:13:05.487 | 25,580 G | - | - | 200,000 | 5.104,000 |
| 30.12.2025 | 08:23:03.528 | 25,520 BZ | 100 | 2.552,000 | 200,000 | 5.104,000 |
| 30.12.2025 | 08:22:53.238 | 25,520 BZ | 100 | 2.552,000 | 100,000 | 2.552,000 |
| 30.12.2025 | 08:13:07.201 | 25,520 G | - | - | - | - |
| 29.12.2025 | 19:46:50.989 | 25,450 G | - | - | 1.600,000 | 40.771,000 |
| 29.12.2025 | 19:46:50.989 | 25,450 G | - | - | 1.600,000 | 40.771,000 |
| 29.12.2025 | 18:23:53.215 | 25,430 G | - | - | 1.600,000 | 40.771,000 |
| 29.12.2025 | 17:17:00.180 | 25,420 BZ | 200 | 5.084,000 | 1.600,000 | 40.771,000 |
| 29.12.2025 | 17:16:45.853 | 25,420 BZ | 200 | 5.084,000 | 1.400,000 | 35.687,000 |
| 29.12.2025 | 16:22:45.049 | 25,360 G | - | - | 1.200,000 | 30.603,000 |
| 29.12.2025 | 14:21:35.432 | 25,450 G | - | - | 1.200,000 | 30.603,000 |
| 29.12.2025 | 13:19:03.803 | 25,490 BZ | 1.000 | 25.490,000 | 1.200,000 | 30.603,000 |
| 29.12.2025 | 10:12:36.042 | 25,450 G | - | - | 200,000 | 5.113,000 |
| 29.12.2025 | 08:11:12.393 | 25,560 G | - | - | 200,000 | 5.113,000 |
| 29.12.2025 | 08:05:36.973 | 25,560 BZ | 100 | 2.556,000 | 200,000 | 5.113,000 |
| 29.12.2025 | 08:00:02.586 | 25,570 BZ | 100 | 2.557,000 | 100,000 | 2.557,000 |
| 23.12.2025 | 19:44:54.342 | 25,540 G | - | - | 1.008,000 | 25.644,440 |
| 23.12.2025 | 19:44:54.342 | 25,540 G | - | - | 1.008,000 | 25.644,440 |
| 23.12.2025 | 18:24:23.741 | 25,530 G | - | - | 1.008,000 | 25.644,440 |
| 23.12.2025 | 16:21:38.229 | 25,430 G | - | - | 1.008,000 | 25.644,440 |
| 23.12.2025 | 15:37:36.658 | 25,550 BZ | 4 | 102,200 | 1.008,000 | 25.644,440 |
| 23.12.2025 | 15:37:27.932 | 25,560 BZ | 4 | 102,240 | 1.004,000 | 25.542,240 |
| 23.12.2025 | 14:20:00.678 | 25,400 G | - | - | 1.000,000 | 25.440,000 |
| 23.12.2025 | 11:56:33.527 | 25,440 BZ | 500 | 12.720,000 | 1.000,000 | 25.440,000 |
| 23.12.2025 | 11:56:00.784 | 25,440 BZ | 500 | 12.720,000 | 500,000 | 12.720,000 |
| 23.12.2025 | 10:12:54.246 | 25,470 G | - | - | - | - |
| 23.12.2025 | 08:13:36.346 | 25,470 G | - | - | - | - |
| 22.12.2025 | 19:29:30.435 | 25,480 G | - | - | 1.540,000 | 39.319,100 |
| 22.12.2025 | 19:29:30.435 | 25,480 G | - | - | 1.540,000 | 39.319,100 |
| 22.12.2025 | 18:03:03.657 | 25,470 G | - | - | 1.540,000 | 39.319,100 |
| 22.12.2025 | 16:17:36.467 | 25,400 G | - | - | 1.540,000 | 39.319,100 |
| 22.12.2025 | 14:20:50.491 | 25,520 G | - | - | 1.540,000 | 39.319,100 |
| 22.12.2025 | 12:06:47.111 | 25,590 BZ | 5 | 127,950 | 1.540,000 | 39.319,100 |
| 22.12.2025 | 12:05:57.309 | 25,590 BZ | 5 | 127,950 | 1.535,000 | 39.191,150 |
| 22.12.2025 | 11:11:30.848 | 25,530 BZ | 100 | 2.553,000 | 1.530,000 | 39.063,200 |
| 22.12.2025 | 11:11:16.410 | 25,520 BZ | 100 | 2.552,000 | 1.430,000 | 36.510,200 |
| 22.12.2025 | 10:49:13.975 | 25,530 BZ | 500 | 12.765,000 | 1.330,000 | 33.958,200 |
| 22.12.2025 | 10:48:27.173 | 25,530 BZ | 500 | 12.765,000 | 830,000 | 21.193,200 |
| 22.12.2025 | 10:12:43.467 | 25,520 G | - | - | 330,000 | 8.428,200 |
| 22.12.2025 | 08:11:14.905 | 25,540 G | - | - | 330,000 | 8.428,200 |
| 22.12.2025 | 08:00:24.391 | 25,540 BZ | 165 | 4.214,100 | 330,000 | 8.428,200 |
| 22.12.2025 | 08:00:01.830 | 25,540 BZ | 165 | 4.214,100 | 165,000 | 4.214,100 |
| 19.12.2025 | 19:41:09.889 | 25,280 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 19:41:09.889 | 25,280 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 18:25:52.419 | 25,310 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 16:23:05.788 | 25,170 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 14:22:43.454 | 24,900 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 10:13:18.863 | 24,920 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 08:11:33.059 | 24,880 G | - | - | 400,000 | 9.934,000 |
| 19.12.2025 | 08:00:21.326 | 24,840 BZ | 200 | 4.968,000 | 400,000 | 9.934,000 |
| 19.12.2025 | 08:00:01.896 | 24,830 BZ | 200 | 4.966,000 | 200,000 | 4.966,000 |
| 18.12.2025 | 19:59:34.987 | 24,790 G | - | - | 480,000 | 11.832,400 |
| 18.12.2025 | 19:59:34.987 | 24,790 G | - | - | 480,000 | 11.832,400 |
| 18.12.2025 | 18:26:24.929 | 24,650 G | - | - | 480,000 | 11.832,400 |
| 18.12.2025 | 18:09:58.527 | 24,710 BZ | 200 | 4.942,000 | 480,000 | 11.832,400 |
| 18.12.2025 | 18:09:51.887 | 24,700 BZ | 200 | 4.940,000 | 280,000 | 6.890,400 |
| 18.12.2025 | 16:26:56.912 | 24,780 G | - | - | 80,000 | 1.950,400 |
| 18.12.2025 | 14:22:42.234 | 24,460 G | - | - | 80,000 | 1.950,400 |
| 18.12.2025 | 10:45:15.154 | 24,380 BZ | 40 | 975,200 | 80,000 | 1.950,400 |
| 18.12.2025 | 10:45:08.559 | 24,380 BZ | 40 | 975,200 | 40,000 | 975,200 |
| 18.12.2025 | 10:12:56.373 | 24,350 G | - | - | - | - |
| 18.12.2025 | 08:12:06.551 | 24,310 G | - | - | - | - |
| 17.12.2025 | 18:31:08.186 | 24,250 G | - | - | - | - |
| 17.12.2025 | 18:31:08.186 | 24,250 G | - | - | - | - |
| 17.12.2025 | 16:30:25.563 | 24,510 G | - | - | - | - |
| 17.12.2025 | 14:25:58.738 | 24,730 G | - | - | - | - |
| 17.12.2025 | 10:14:29.463 | 24,740 G | - | - | - | - |
| 17.12.2025 | 08:11:56.107 | 24,690 G | - | - | - | - |
| 16.12.2025 | 18:25:29.241 | 24,410 G | - | - | - | - |
| 16.12.2025 | 18:25:29.241 | 24,410 G | - | - | - | - |
| 16.12.2025 | 16:26:39.841 | 24,320 G | - | - | - | - |
| 16.12.2025 | 14:22:31.689 | 24,480 G | - | - | - | - |
| 16.12.2025 | 10:13:29.086 | 24,460 G | - | - | - | - |
| 16.12.2025 | 08:10:50.407 | 24,330 G | - | - | - | - |
| 15.12.2025 | 19:59:02.123 | 24,780 G | - | - | 537,000 | 13.354,760 |
| 15.12.2025 | 19:59:02.123 | 24,780 G | - | - | 537,000 | 13.354,760 |
| 15.12.2025 | 18:26:46.278 | 24,780 G | - | - | 537,000 | 13.354,760 |
| 15.12.2025 | 16:22:40.957 | 24,630 G | - | - | 537,000 | 13.354,760 |
| 15.12.2025 | 15:46:42.693 | 24,780 BZ | 1 | 24,780 | 537,000 | 13.354,760 |
| 15.12.2025 | 15:37:29.766 | 24,930 BZ | 36 | 897,480 | 536,000 | 13.329,980 |
| 15.12.2025 | 14:23:06.072 | 24,860 G | - | - | 500,000 | 12.432,500 |
| 15.12.2025 | 11:11:04.309 | 24,870 BZ | 250 | 6.217,500 | 500,000 | 12.432,500 |
| 15.12.2025 | 11:08:26.045 | 24,860 BZ | 250 | 6.215,000 | 250,000 | 6.215,000 |
| 15.12.2025 | 10:13:52.365 | 24,840 G | - | - | - | - |
| 15.12.2025 | 08:10:30.530 | 24,790 G | - | - | - | - |
| 12.12.2025 | 19:58:44.115 | 24,870 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 19:58:44.115 | 24,870 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 18:27:28.570 | 24,810 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 16:24:26.156 | 25,030 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 14:22:35.868 | 25,450 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 14:03:31.224 | 25,440 BZ | 800 | 20.352,000 | 800,000 | 20.352,000 |
| 12.12.2025 | 10:15:26.654 | 25,430 G | - | - | - | - |
| 12.12.2025 | 08:11:33.722 | 25,410 G | - | - | - | - |
| 11.12.2025 | 18:25:47.983 | 25,300 G | - | - | - | - |
| 11.12.2025 | 18:25:47.983 | 25,300 G | - | - | - | - |
| 11.12.2025 | 16:25:17.712 | 25,330 G | - | - | - | - |
| 11.12.2025 | 14:22:54.463 | 25,370 G | - | - | - | - |
| 11.12.2025 | 10:13:20.942 | 25,280 G | - | - | - | - |
| 11.12.2025 | 08:08:22.422 | 25,180 G | - | - | - | - |