Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18:27:17.144 | 24,320 G | - | - | - | - |
| 16.09.2025 | 18:27:17.144 | 24,320 G | - | - | - | - |
| 16.09.2025 | 16:24:46.865 | 24,460 G | - | - | - | - |
| 16.09.2025 | 14:22:56.120 | 24,620 G | - | - | - | - |
| 16.09.2025 | 10:14:00.638 | 24,660 G | - | - | - | - |
| 16.09.2025 | 08:08:44.924 | 24,670 G | - | - | - | - |
| 15.09.2025 | 18:27:40.560 | 24,570 G | - | - | 106,000 | 2.599,670 |
| 15.09.2025 | 18:27:40.560 | 24,570 G | - | - | 106,000 | 2.599,670 |
| 15.09.2025 | 16:25:57.325 | 24,520 G | - | - | 106,000 | 2.599,670 |
| 15.09.2025 | 15:47:00.102 | 24,520 BZ | 1 | 24,520 | 106,000 | 2.599,670 |
| 15.09.2025 | 15:46:56.402 | 24,510 BZ | 1 | 24,510 | 105,000 | 2.575,150 |
| 15.09.2025 | 15:37:45.420 | 24,550 BZ | 38 | 932,900 | 104,000 | 2.550,640 |
| 15.09.2025 | 15:37:37.018 | 24,560 BZ | 38 | 933,280 | 66,000 | 1.617,740 |
| 15.09.2025 | 14:18:53.257 | 24,430 G | - | - | 28,000 | 684,460 |
| 15.09.2025 | 11:59:50.627 | 24,440 BZ | 14 | 342,160 | 28,000 | 684,460 |
| 15.09.2025 | 11:57:51.757 | 24,450 BZ | 14 | 342,300 | 14,000 | 342,300 |
| 15.09.2025 | 10:13:58.133 | 24,480 G | - | - | - | - |
| 15.09.2025 | 08:06:29.379 | 24,510 G | - | - | - | - |
| 12.09.2025 | 19:42:42.613 | 24,440 G | - | - | 1.258,000 | 30.794,400 |
| 12.09.2025 | 19:42:42.613 | 24,440 G | - | - | 1.258,000 | 30.794,400 |
| 12.09.2025 | 18:00:04.807 | 24,460 G | - | - | 1.258,000 | 30.794,400 |
| 12.09.2025 | 17:20:58.101 | 24,470 BZ | 120 | 2.936,400 | 1.258,000 | 30.794,400 |
| 12.09.2025 | 17:18:19.087 | 24,480 BZ | 120 | 2.937,600 | 1.138,000 | 27.858,000 |
| 12.09.2025 | 15:31:00.431 | 24,520 G | - | - | 1.018,000 | 24.920,400 |
| 12.09.2025 | 12:51:19.111 | 24,470 G | - | - | 1.018,000 | 24.920,400 |
| 12.09.2025 | 11:43:37.158 | 24,480 BZ | 450 | 11.016,000 | 1.018,000 | 24.920,400 |
| 12.09.2025 | 11:43:29.385 | 24,480 BZ | 450 | 11.016,000 | 568,000 | 13.904,400 |
| 12.09.2025 | 10:14:21.416 | 24,430 G | - | - | 118,000 | 2.888,400 |
| 12.09.2025 | 09:08:50.914 | 24,450 BZ | 4 | 97,800 | 118,000 | 2.888,400 |
| 12.09.2025 | 09:08:42.162 | 24,450 BZ | 4 | 97,800 | 114,000 | 2.790,600 |
| 12.09.2025 | 08:18:15.653 | 24,480 BZ | 55 | 1.346,400 | 110,000 | 2.692,800 |
| 12.09.2025 | 08:18:04.083 | 24,480 BZ | 55 | 1.346,400 | 55,000 | 1.346,400 |
| 12.09.2025 | 08:09:04.379 | 24,480 G | - | - | - | - |
| 11.09.2025 | 18:27:27.310 | 24,540 G | - | - | 1.000,000 | 24.535,000 |
| 11.09.2025 | 18:27:27.310 | 24,540 G | - | - | 1.000,000 | 24.535,000 |
| 11.09.2025 | 17:08:10.344 | 24,540 BZ | 500 | 12.270,000 | 1.000,000 | 24.535,000 |
| 11.09.2025 | 17:08:05.471 | 24,530 BZ | 500 | 12.265,000 | 500,000 | 12.265,000 |
| 11.09.2025 | 16:24:53.126 | 24,500 G | - | - | - | - |
| 11.09.2025 | 14:23:32.770 | 24,680 G | - | - | - | - |
| 11.09.2025 | 10:14:11.473 | 24,590 G | - | - | - | - |
| 11.09.2025 | 08:08:46.916 | 24,560 G | - | - | - | - |
| 10.09.2025 | 19:56:50.424 | 24,540 G | - | - | - | - |
| 10.09.2025 | 19:56:50.424 | 24,540 G | - | - | - | - |
| 10.09.2025 | 18:23:55.872 | 24,600 G | - | - | - | - |
| 10.09.2025 | 18:11:18.010 | 24,620 G | - | - | - | - |
| 10.09.2025 | 15:56:56.177 | 24,580 G | - | - | - | - |
| 10.09.2025 | 11:23:56.704 | 24,450 G | - | - | - | - |
| 10.09.2025 | 08:08:33.253 | 24,460 G | - | - | - | - |
| 09.09.2025 | 18:26:34.088 | 23,830 G | - | - | - | - |
| 09.09.2025 | 18:26:34.088 | 23,830 G | - | - | - | - |
| 09.09.2025 | 16:27:03.866 | 23,740 G | - | - | - | - |
| 09.09.2025 | 14:22:47.996 | 23,840 G | - | - | - | - |
| 09.09.2025 | 10:13:23.685 | 23,820 G | - | - | - | - |
| 09.09.2025 | 08:09:01.452 | 23,760 G | - | - | - | - |
| 08.09.2025 | 18:25:38.660 | 23,800 G | - | - | 750,000 | 17.777,000 |
| 08.09.2025 | 18:25:38.660 | 23,800 G | - | - | 750,000 | 17.777,000 |
| 08.09.2025 | 16:26:29.240 | 23,750 G | - | - | 750,000 | 17.777,000 |
| 08.09.2025 | 16:14:38.513 | 23,740 BZ | 200 | 4.748,000 | 750,000 | 17.777,000 |
| 08.09.2025 | 16:14:25.560 | 23,730 BZ | 200 | 4.746,000 | 550,000 | 13.029,000 |
| 08.09.2025 | 15:37:34.268 | 23,760 BZ | 25 | 594,000 | 350,000 | 8.283,000 |
| 08.09.2025 | 15:37:27.787 | 23,760 BZ | 25 | 594,000 | 325,000 | 7.689,000 |
| 08.09.2025 | 14:22:27.390 | 23,660 G | - | - | 300,000 | 7.095,000 |
| 08.09.2025 | 10:13:16.448 | 23,600 G | - | - | 300,000 | 7.095,000 |
| 08.09.2025 | 10:03:09.162 | 23,650 BZ | 150 | 3.547,500 | 300,000 | 7.095,000 |
| 08.09.2025 | 10:03:01.439 | 23,650 BZ | 150 | 3.547,500 | 150,000 | 3.547,500 |
| 08.09.2025 | 08:08:17.607 | 23,570 G | - | - | - | - |
| 05.09.2025 | 18:30:44.742 | 23,440 G | - | - | 76,000 | 1.805,720 |
| 05.09.2025 | 18:30:44.742 | 23,440 G | - | - | 76,000 | 1.805,720 |
| 05.09.2025 | 16:26:56.114 | 23,400 G | - | - | 76,000 | 1.805,720 |
| 05.09.2025 | 14:23:59.224 | 23,720 G | - | - | 76,000 | 1.805,720 |
| 05.09.2025 | 12:09:02.665 | 23,810 BZ | 6 | 142,860 | 76,000 | 1.805,720 |
| 05.09.2025 | 12:07:04.367 | 23,810 BZ | 6 | 142,860 | 70,000 | 1.662,860 |
| 05.09.2025 | 12:00:10.760 | 23,760 BZ | 32 | 760,320 | 64,000 | 1.520,000 |
| 05.09.2025 | 11:16:47.120 | 23,740 BZ | 32 | 759,680 | 32,000 | 759,680 |
| 05.09.2025 | 10:14:29.315 | 23,740 G | - | - | - | - |
| 05.09.2025 | 08:09:45.745 | 23,730 G | - | - | - | - |
| 04.09.2025 | 19:57:46.678 | 23,610 G | - | - | - | - |
| 04.09.2025 | 19:57:46.678 | 23,610 G | - | - | - | - |
| 04.09.2025 | 18:25:25.764 | 23,560 G | - | - | - | - |
| 04.09.2025 | 16:24:54.263 | 23,490 G | - | - | - | - |
| 04.09.2025 | 14:18:37.296 | 23,470 G | - | - | - | - |
| 04.09.2025 | 10:14:06.413 | 23,440 G | - | - | - | - |
| 04.09.2025 | 08:09:06.131 | 23,410 G | - | - | - | - |
| 03.09.2025 | 18:31:18.948 | 23,350 G | - | - | - | - |
| 03.09.2025 | 18:31:18.948 | 23,350 G | - | - | - | - |
| 03.09.2025 | 16:28:35.600 | 23,380 G | - | - | - | - |
| 03.09.2025 | 14:24:58.357 | 23,390 G | - | - | - | - |
| 03.09.2025 | 10:14:22.397 | 23,380 G | - | - | - | - |
| 03.09.2025 | 08:09:01.301 | 23,300 G | - | - | - | - |
| 02.09.2025 | 18:26:21.613 | 23,130 G | - | - | 600,000 | 13.836,000 |
| 02.09.2025 | 18:26:21.613 | 23,130 G | - | - | 600,000 | 13.836,000 |
| 02.09.2025 | 16:25:03.311 | 23,140 G | - | - | 600,000 | 13.836,000 |
| 02.09.2025 | 15:11:16.666 | 23,050 BZ | 150 | 3.457,500 | 600,000 | 13.836,000 |
| 02.09.2025 | 15:11:09.013 | 23,050 BZ | 150 | 3.457,500 | 450,000 | 10.378,500 |
| 02.09.2025 | 14:44:56.419 | 23,070 BZ | 150 | 3.460,500 | 300,000 | 6.921,000 |
| 02.09.2025 | 14:44:53.021 | 23,070 BZ | 150 | 3.460,500 | 150,000 | 3.460,500 |
| 02.09.2025 | 14:21:58.907 | 23,100 G | - | - | - | - |
| 02.09.2025 | 10:13:30.649 | 23,260 G | - | - | - | - |
| 02.09.2025 | 08:08:05.191 | 23,330 G | - | - | - | - |
| 01.09.2025 | 19:31:00.768 | 23,380 G | - | - | 830,000 | 19.375,400 |