Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.07.2026 | 18:57:22.042 | 35,140 G | - | - | - | - |
| 10.07.2026 | 18:57:22.042 | 35,140 G | - | - | - | - |
| 10.07.2026 | 16:27:24.577 | 34,900 G | - | - | - | - |
| 10.07.2026 | 14:15:54.927 | 34,790 G | - | - | - | - |
| 10.07.2026 | 08:09:32.434 | 34,910 G | - | - | - | - |
| 09.07.2026 | 19:28:16.066 | 35,440 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 19:28:16.066 | 35,440 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 17:34:35.912 | 35,330 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 15:29:53.389 | 35,440 BZ | 42 | 1.488,480 | 292,000 | 10.185,980 |
| 09.07.2026 | 14:25:38.577 | 35,060 G | - | - | 250,000 | 8.697,500 |
| 09.07.2026 | 10:13:14.104 | 34,770 G | - | - | 250,000 | 8.697,500 |
| 09.07.2026 | 09:50:38.378 | 34,790 BZ | 250 | 8.697,500 | 250,000 | 8.697,500 |
| 09.07.2026 | 08:09:44.319 | 34,360 G | - | - | - | - |
| 08.07.2026 | 19:20:54.470 | 33,960 G | - | - | - | - |
| 08.07.2026 | 19:20:54.470 | 33,960 G | - | - | - | - |
| 08.07.2026 | 17:29:14.037 | 33,460 G | - | - | - | - |
| 08.07.2026 | 14:25:35.636 | 33,290 G | - | - | - | - |
| 08.07.2026 | 10:11:24.489 | 33,680 G | - | - | - | - |
| 08.07.2026 | 08:08:14.058 | 33,790 G | - | - | - | - |
| 07.07.2026 | 19:23:02.211 | 33,960 G | - | - | 1.313,000 | 44.629,180 |
| 07.07.2026 | 19:23:02.211 | 33,960 G | - | - | 1.313,000 | 44.629,180 |
| 07.07.2026 | 18:37:10.851 | 33,830 BZ | 350 | 11.840,500 | 1.313,000 | 44.629,180 |
| 07.07.2026 | 18:35:55.437 | 33,830 BZ | 350 | 11.840,500 | 963,000 | 32.788,680 |
| 07.07.2026 | 17:34:32.241 | 33,540 G | - | - | 613,000 | 20.948,180 |
| 07.07.2026 | 15:38:37.031 | 33,860 BZ | 13 | 440,180 | 613,000 | 20.948,180 |
| 07.07.2026 | 15:31:05.757 | 34,190 BZ | 300 | 10.257,000 | 300,000 | 10.257,000 |
| 07.07.2026 | 14:26:27.155 | 34,220 G | - | - | - | - |
| 07.07.2026 | 10:13:29.152 | 34,420 G | - | - | - | - |
| 07.07.2026 | 08:09:30.799 | 34,540 G | - | - | - | - |
| 06.07.2026 | 19:29:34.802 | 35,160 BZ | 50 | 1.758,000 | 439,000 | 15.570,140 |
| 06.07.2026 | 19:29:34.802 | 35,160 BZ | 50 | 1.758,000 | 439,000 | 15.570,140 |
| 06.07.2026 | 19:17:46.761 | 35,190 G | - | - | 389,000 | 13.812,140 |
| 06.07.2026 | 19:11:21.363 | 35,210 G | - | - | 389,000 | 13.812,140 |
| 06.07.2026 | 15:46:20.860 | 35,690 BZ | 1 | 35,690 | 389,000 | 13.812,140 |
| 06.07.2026 | 15:45:42.539 | 35,650 BZ | 1 | 35,650 | 388,000 | 13.776,450 |
| 06.07.2026 | 15:36:41.130 | 35,360 BZ | 1 | 35,360 | 387,000 | 13.740,800 |
| 06.07.2026 | 15:23:58.014 | 35,400 G | - | - | 385,000 | 13.669,990 |
| 06.07.2026 | 14:48:47.748 | 35,530 BZ | 30 | 1.065,900 | 385,000 | 13.669,990 |
| 06.07.2026 | 14:48:42.153 | 35,520 BZ | 30 | 1.065,600 | 355,000 | 12.604,090 |
| 06.07.2026 | 14:02:01.783 | 35,590 BZ | 100 | 3.559,000 | 325,000 | 11.538,490 |
| 06.07.2026 | 14:01:57.984 | 35,600 BZ | 100 | 3.560,000 | 225,000 | 7.979,490 |
| 06.07.2026 | 12:11:30.254 | 35,350 BZ | 50 | 1.767,500 | 125,000 | 4.419,490 |
| 06.07.2026 | 12:11:16.519 | 35,340 BZ | 50 | 1.767,000 | 75,000 | 2.651,990 |
| 06.07.2026 | 12:08:04.504 | 35,450 BZ | 7 | 248,150 | 25,000 | 884,990 |
| 06.07.2026 | 10:31:07.199 | 35,380 G | - | - | 18,000 | 636,840 |
| 06.07.2026 | 08:11:12.259 | 35,330 G | - | - | 18,000 | 636,840 |
| 06.07.2026 | 08:00:33.066 | 35,380 BZ | 18 | 636,840 | 18,000 | 636,840 |
| 03.07.2026 | 19:26:40.664 | 35,640 G | - | - | 6,000 | 213,780 |
| 03.07.2026 | 19:26:40.664 | 35,640 G | - | - | 6,000 | 213,780 |
| 03.07.2026 | 17:40:45.394 | 35,640 G | - | - | 6,000 | 213,780 |
| 03.07.2026 | 14:25:54.993 | 35,580 G | - | - | 6,000 | 213,780 |
| 03.07.2026 | 11:52:46.389 | 35,630 BZ | 3 | 106,890 | 6,000 | 213,780 |
| 03.07.2026 | 11:52:41.832 | 35,630 BZ | 3 | 106,890 | 3,000 | 106,890 |
| 03.07.2026 | 10:13:31.454 | 35,470 G | - | - | - | - |
| 03.07.2026 | 08:06:22.129 | 35,530 G | - | - | - | - |
| 02.07.2026 | 19:26:53.443 | 34,460 G | - | - | 1.436,000 | 51.106,360 |
| 02.07.2026 | 19:26:53.443 | 34,460 G | - | - | 1.436,000 | 51.106,360 |
| 02.07.2026 | 18:32:45.060 | 34,780 BZ | 58 | 2.017,240 | 1.436,000 | 51.106,360 |
| 02.07.2026 | 18:32:30.295 | 34,790 BZ | 58 | 2.017,820 | 1.378,000 | 49.089,120 |
| 02.07.2026 | 17:32:13.035 | 35,060 G | - | - | 1.320,000 | 47.071,300 |
| 02.07.2026 | 17:07:29.005 | 34,990 BZ | 50 | 1.749,500 | 1.320,000 | 47.071,300 |
| 02.07.2026 | 16:10:26.983 | 36,050 BZ | 100 | 3.605,000 | 1.220,000 | 43.571,800 |
| 02.07.2026 | 16:06:22.839 | 36,140 BZ | 100 | 3.614,000 | 1.120,000 | 39.966,800 |
| 02.07.2026 | 14:30:03.978 | 36,570 G | - | - | 1.020,000 | 36.352,800 |
| 02.07.2026 | 10:25:01.033 | 35,640 BZ | 1.020 | 36.352,800 | 1.020,000 | 36.352,800 |
| 02.07.2026 | 10:13:19.939 | 35,530 G | - | - | - | - |
| 02.07.2026 | 08:09:06.119 | 36,010 G | - | - | - | - |
| 01.07.2026 | 19:26:11.519 | 36,380 G | - | - | 844,000 | 31.840,630 |
| 01.07.2026 | 19:26:11.519 | 36,380 G | - | - | 844,000 | 31.840,630 |
| 01.07.2026 | 17:31:38.097 | 36,600 G | - | - | 844,000 | 31.840,630 |
| 01.07.2026 | 15:48:02.643 | 36,960 BZ | 1 | 36,960 | 844,000 | 31.840,630 |
| 01.07.2026 | 15:38:42.807 | 36,460 BZ | 20 | 729,200 | 842,000 | 31.766,700 |
| 01.07.2026 | 14:35:08.783 | 37,460 G | - | - | 822,000 | 31.037,500 |
| 01.07.2026 | 12:22:27.261 | 37,750 BZ | 30 | 1.132,500 | 822,000 | 31.037,500 |
| 01.07.2026 | 12:21:56.197 | 37,750 BZ | 30 | 1.132,500 | 792,000 | 29.905,000 |
| 01.07.2026 | 12:08:51.161 | 37,750 BZ | 221 | 8.342,750 | 762,000 | 28.772,500 |
| 01.07.2026 | 12:08:46.246 | 37,750 BZ | 221 | 8.342,750 | 541,000 | 20.429,750 |
| 01.07.2026 | 11:27:11.793 | 37,700 BZ | 90 | 3.393,000 | 320,000 | 12.087,000 |
| 01.07.2026 | 10:17:34.350 | 37,580 G | - | - | 230,000 | 8.694,000 |
| 01.07.2026 | 08:51:46.415 | 37,800 BZ | 230 | 8.694,000 | 230,000 | 8.694,000 |
| 01.07.2026 | 08:09:21.210 | 37,820 G | - | - | - | - |
| 30.06.2026 | 19:21:52.535 | 38,060 G | - | - | 440,000 | 16.493,200 |
| 30.06.2026 | 19:21:52.535 | 38,060 G | - | - | 440,000 | 16.493,200 |
| 30.06.2026 | 16:54:20.039 | 37,940 G | - | - | 440,000 | 16.493,200 |
| 30.06.2026 | 14:25:36.176 | 37,380 G | - | - | 440,000 | 16.493,200 |
| 30.06.2026 | 10:13:09.861 | 37,510 G | - | - | 440,000 | 16.493,200 |
| 30.06.2026 | 09:55:38.075 | 37,530 BZ | 40 | 1.501,200 | 440,000 | 16.493,200 |
| 30.06.2026 | 08:58:41.791 | 37,480 BZ | 200 | 7.496,000 | 400,000 | 14.992,000 |
| 30.06.2026 | 08:54:59.514 | 37,480 BZ | 200 | 7.496,000 | 200,000 | 7.496,000 |
| 30.06.2026 | 08:08:41.179 | 37,620 G | - | - | - | - |
| 29.06.2026 | 18:58:44.768 | 36,770 G | - | - | - | - |
| 29.06.2026 | 18:58:44.768 | 36,770 G | - | - | - | - |
| 29.06.2026 | 16:38:30.955 | 35,860 G | - | - | - | - |
| 29.06.2026 | 14:26:18.909 | 36,140 G | - | - | - | - |
| 29.06.2026 | 10:13:16.636 | 36,320 G | - | - | - | - |
| 29.06.2026 | 08:06:51.232 | 36,130 G | - | - | - | - |
| 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 |