Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.05.2026 | 18:32:46.317 | 30,860 G | - | - | 253,000 | 7.863,850 |
| 15.05.2026 | 18:32:46.317 | 30,860 G | - | - | 253,000 | 7.863,850 |
| 15.05.2026 | 15:47:46.468 | 30,690 BZ | 1 | 30,690 | 253,000 | 7.863,850 |
| 15.05.2026 | 15:47:38.953 | 30,690 BZ | 1 | 30,690 | 252,000 | 7.833,160 |
| 15.05.2026 | 15:38:36.661 | 30,840 BZ | 23 | 709,320 | 251,000 | 7.802,470 |
| 15.05.2026 | 14:25:29.563 | 31,070 G | - | - | 228,000 | 7.093,150 |
| 15.05.2026 | 12:51:05.649 | 31,130 BZ | 50 | 1.556,500 | 228,000 | 7.093,150 |
| 15.05.2026 | 12:50:40.575 | 31,130 BZ | 50 | 1.556,500 | 178,000 | 5.536,650 |
| 15.05.2026 | 12:07:29.253 | 31,100 BZ | 1 | 31,100 | 128,000 | 3.980,150 |
| 15.05.2026 | 12:05:51.172 | 31,080 BZ | 1 | 31,080 | 127,000 | 3.949,050 |
| 15.05.2026 | 10:12:33.938 | 31,210 G | - | - | 126,000 | 3.917,970 |
| 15.05.2026 | 08:05:33.153 | 31,070 G | - | - | 126,000 | 3.917,970 |
| 15.05.2026 | 08:00:37.255 | 31,090 BZ | 63 | 1.958,670 | 126,000 | 3.917,970 |
| 15.05.2026 | 08:00:06.191 | 31,100 BZ | 63 | 1.959,300 | 63,000 | 1.959,300 |
| 14.05.2026 | 18:32:59.957 | 31,670 G | - | - | 930,000 | 29.298,950 |
| 14.05.2026 | 18:32:59.957 | 31,670 G | - | - | 930,000 | 29.298,950 |
| 14.05.2026 | 16:44:29.712 | 31,550 G | - | - | 930,000 | 29.298,950 |
| 14.05.2026 | 14:26:02.150 | 31,540 G | - | - | 930,000 | 29.298,950 |
| 14.05.2026 | 13:05:36.682 | 31,540 BZ | 400 | 12.616,000 | 930,000 | 29.298,950 |
| 14.05.2026 | 13:04:50.286 | 31,530 BZ | 400 | 12.612,000 | 530,000 | 16.682,950 |
| 14.05.2026 | 11:39:24.387 | 31,320 BZ | 65 | 2.035,800 | 130,000 | 4.070,950 |
| 14.05.2026 | 11:38:42.392 | 31,310 BZ | 65 | 2.035,150 | 65,000 | 2.035,150 |
| 14.05.2026 | 10:13:49.326 | 31,450 G | - | - | - | - |
| 14.05.2026 | 08:09:07.565 | 31,520 G | - | - | - | - |
| 13.05.2026 | 18:26:53.012 | 31,280 G | - | - | 924,000 | 28.936,250 |
| 13.05.2026 | 18:26:53.012 | 31,280 G | - | - | 924,000 | 28.936,250 |
| 13.05.2026 | 18:16:16.687 | 31,320 BZ | 83 | 2.599,560 | 924,000 | 28.936,250 |
| 13.05.2026 | 18:16:08.532 | 31,330 BZ | 83 | 2.600,390 | 841,000 | 26.336,690 |
| 13.05.2026 | 16:47:44.402 | 31,220 BZ | 28 | 874,160 | 758,000 | 23.736,300 |
| 13.05.2026 | 16:24:17.320 | 31,070 G | - | - | 702,000 | 21.988,260 |
| 13.05.2026 | 14:26:58.787 | 31,370 G | - | - | 702,000 | 21.988,260 |
| 13.05.2026 | 14:07:46.632 | 31,470 BZ | 100 | 3.147,000 | 702,000 | 21.988,260 |
| 13.05.2026 | 12:32:34.330 | 31,390 BZ | 50 | 1.569,500 | 602,000 | 18.841,260 |
| 13.05.2026 | 12:29:17.543 | 31,380 BZ | 50 | 1.569,000 | 552,000 | 17.271,760 |
| 13.05.2026 | 11:23:49.238 | 31,400 BZ | 96 | 3.014,400 | 502,000 | 15.702,760 |
| 13.05.2026 | 11:23:30.397 | 31,410 BZ | 96 | 3.015,360 | 406,000 | 12.688,360 |
| 13.05.2026 | 10:18:17.745 | 31,480 BZ | 50 | 1.574,000 | 310,000 | 9.673,000 |
| 13.05.2026 | 10:17:24.807 | 31,400 G | - | - | 260,000 | 8.099,000 |
| 13.05.2026 | 08:09:36.056 | 31,160 G | - | - | 260,000 | 8.099,000 |
| 13.05.2026 | 08:07:51.583 | 31,150 BZ | 130 | 4.049,500 | 260,000 | 8.099,000 |
| 13.05.2026 | 08:06:46.635 | 31,150 BZ | 130 | 4.049,500 | 130,000 | 4.049,500 |
| 12.05.2026 | 18:28:31.647 | 30,180 G | - | - | 230,000 | 7.160,600 |
| 12.05.2026 | 18:28:31.647 | 30,180 G | - | - | 230,000 | 7.160,600 |
| 12.05.2026 | 16:28:25.851 | 30,570 G | - | - | 230,000 | 7.160,600 |
| 12.05.2026 | 14:27:29.260 | 30,840 G | - | - | 230,000 | 7.160,600 |
| 12.05.2026 | 12:30:53.633 | 31,080 BZ | 30 | 932,400 | 230,000 | 7.160,600 |
| 12.05.2026 | 12:29:59.857 | 31,090 BZ | 30 | 932,700 | 200,000 | 6.228,200 |
| 12.05.2026 | 10:13:02.581 | 30,970 G | - | - | 170,000 | 5.295,500 |
| 12.05.2026 | 08:08:25.744 | 31,030 G | - | - | 170,000 | 5.295,500 |
| 12.05.2026 | 08:00:02.692 | 31,150 BZ | 170 | 5.295,500 | 170,000 | 5.295,500 |
| 11.05.2026 | 18:29:08.344 | 31,280 G | - | - | 278,000 | 8.628,240 |
| 11.05.2026 | 18:29:08.344 | 31,280 G | - | - | 278,000 | 8.628,240 |
| 11.05.2026 | 18:09:32.919 | 31,400 BZ | 9 | 282,600 | 278,000 | 8.628,240 |
| 11.05.2026 | 18:09:27.428 | 31,410 BZ | 9 | 282,690 | 269,000 | 8.345,640 |
| 11.05.2026 | 16:25:37.978 | 31,070 G | - | - | 260,000 | 8.062,950 |
| 11.05.2026 | 14:23:14.207 | 30,870 G | - | - | 260,000 | 8.062,950 |
| 11.05.2026 | 14:21:00.492 | 30,970 BZ | 50 | 1.548,500 | 260,000 | 8.062,950 |
| 11.05.2026 | 12:32:44.642 | 30,950 BZ | 10 | 309,500 | 210,000 | 6.514,450 |
| 11.05.2026 | 12:32:40.342 | 30,960 BZ | 10 | 309,600 | 200,000 | 6.204,950 |
| 11.05.2026 | 10:15:32.834 | 30,890 BZ | 65 | 2.007,850 | 190,000 | 5.895,350 |
| 11.05.2026 | 10:13:44.888 | 30,830 G | - | - | 125,000 | 3.887,500 |
| 11.05.2026 | 08:11:43.306 | 31,100 BZ | 125 | 3.887,500 | 125,000 | 3.887,500 |
| 11.05.2026 | 08:08:56.311 | 31,090 G | - | - | - | - |
| 08.05.2026 | 19:20:24.730 | 30,920 G | - | - | 553,000 | 16.827,040 |
| 08.05.2026 | 19:20:24.730 | 30,920 G | - | - | 553,000 | 16.827,040 |
| 08.05.2026 | 17:21:55.823 | 30,780 G | - | - | 553,000 | 16.827,040 |
| 08.05.2026 | 15:45:55.769 | 30,790 BZ | 1 | 30,790 | 553,000 | 16.827,040 |
| 08.05.2026 | 14:58:51.123 | 30,400 G | - | - | 550,000 | 16.734,810 |
| 08.05.2026 | 11:15:30.418 | 30,440 BZ | 350 | 10.654,000 | 550,000 | 16.734,810 |
| 08.05.2026 | 10:21:37.825 | 30,380 G | - | - | 200,000 | 6.080,810 |
| 08.05.2026 | 10:11:32.465 | 30,400 BZ | 99 | 3.009,600 | 200,000 | 6.080,810 |
| 08.05.2026 | 10:11:27.565 | 30,410 BZ | 99 | 3.010,590 | 101,000 | 3.071,210 |
| 08.05.2026 | 08:08:16.803 | 30,320 G | - | - | 2,000 | 60,620 |
| 08.05.2026 | 08:00:12.011 | 30,310 BZ | 1 | 30,310 | 2,000 | 60,620 |
| 08.05.2026 | 08:00:01.456 | 30,310 BZ | 1 | 30,310 | 1,000 | 30,310 |
| 07.05.2026 | 19:55:03.140 | 30,010 BZ | 290 | 8.702,900 | 2.049,000 | 62.422,390 |
| 07.05.2026 | 19:55:03.140 | 30,010 BZ | 290 | 8.702,900 | 2.049,000 | 62.422,390 |
| 07.05.2026 | 19:54:53.702 | 29,990 BZ | 290 | 8.697,100 | 1.759,000 | 53.719,490 |
| 07.05.2026 | 19:20:56.947 | 30,020 G | - | - | 1.469,000 | 45.022,390 |
| 07.05.2026 | 17:25:25.504 | 30,320 G | - | - | 1.469,000 | 45.022,390 |
| 07.05.2026 | 16:27:46.682 | 30,470 BZ | 65 | 1.980,550 | 1.469,000 | 45.022,390 |
| 07.05.2026 | 16:26:47.248 | 30,460 BZ | 65 | 1.979,900 | 1.404,000 | 43.041,840 |
| 07.05.2026 | 15:37:37.353 | 30,460 BZ | 14 | 426,440 | 1.339,000 | 41.061,940 |
| 07.05.2026 | 15:35:27.896 | 30,510 BZ | 100 | 3.051,000 | 1.325,000 | 40.635,500 |
| 07.05.2026 | 15:13:08.912 | 30,590 G | - | - | 1.125,000 | 34.532,500 |
| 07.05.2026 | 14:23:22.792 | 30,550 G | - | - | 1.125,000 | 34.532,500 |
| 07.05.2026 | 12:59:59.110 | 30,680 BZ | 1.000 | 30.680,000 | 1.125,000 | 34.532,500 |
| 07.05.2026 | 10:13:42.324 | 30,780 G | - | - | 125,000 | 3.852,500 |
| 07.05.2026 | 09:39:35.224 | 30,820 BZ | 25 | 770,500 | 125,000 | 3.852,500 |
| 07.05.2026 | 09:36:34.089 | 30,820 BZ | 100 | 3.082,000 | 100,000 | 3.082,000 |
| 07.05.2026 | 08:09:18.655 | 30,680 G | - | - | - | - |
| 06.05.2026 | 18:27:41.064 | 30,430 G | - | - | 1.895,000 | 57.617,960 |
| 06.05.2026 | 18:27:41.064 | 30,430 G | - | - | 1.895,000 | 57.617,960 |
| 06.05.2026 | 16:24:59.157 | 30,060 G | - | - | 1.895,000 | 57.617,960 |
| 06.05.2026 | 15:07:19.364 | 30,400 BZ | 40 | 1.216,000 | 1.895,000 | 57.617,960 |
| 06.05.2026 | 14:32:00.955 | 30,500 BZ | 90 | 2.745,000 | 1.855,000 | 56.401,960 |
| 06.05.2026 | 14:24:30.567 | 30,490 BZ | 300 | 9.147,000 | 1.765,000 | 53.656,960 |
| 06.05.2026 | 14:23:17.168 | 30,500 BZ | 300 | 9.150,000 | 1.465,000 | 44.509,960 |
| 06.05.2026 | 14:13:10.561 | 30,430 G | - | - | 1.165,000 | 35.359,960 |
| 06.05.2026 | 11:46:48.327 | 30,280 BZ | 117 | 3.542,760 | 165,000 | 4.989,960 |