Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.11.2025 | 19:36:12.176 | 25,180 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 19:36:12.176 | 25,180 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 18:24:40.035 | 25,040 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 17:40:47.856 | 25,090 BZ | 150 | 3.763,500 | 1.861,000 | 47.041,470 |
| 06.11.2025 | 16:31:34.052 | 25,270 BZ | 611 | 15.439,970 | 1.711,000 | 43.277,970 |
| 06.11.2025 | 16:19:45.471 | 25,240 G | - | - | 1.100,000 | 27.838,000 |
| 06.11.2025 | 16:14:43.670 | 25,220 G | - | - | 1.100,000 | 27.838,000 |
| 06.11.2025 | 15:58:43.376 | 25,290 BZ | 500 | 12.645,000 | 1.100,000 | 27.838,000 |
| 06.11.2025 | 15:58:38.766 | 25,280 BZ | 500 | 12.640,000 | 600,000 | 15.193,000 |
| 06.11.2025 | 14:21:23.275 | 25,710 G | - | - | 100,000 | 2.553,000 |
| 06.11.2025 | 10:13:05.986 | 25,580 G | - | - | 100,000 | 2.553,000 |
| 06.11.2025 | 10:03:13.446 | 25,530 BZ | 50 | 1.276,500 | 100,000 | 2.553,000 |
| 06.11.2025 | 10:02:59.210 | 25,530 BZ | 50 | 1.276,500 | 50,000 | 1.276,500 |
| 06.11.2025 | 08:08:32.375 | 25,580 G | - | - | - | - |
| 05.11.2025 | 19:41:25.650 | 25,640 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 19:41:25.650 | 25,640 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 18:24:10.026 | 25,580 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 16:23:20.445 | 25,500 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 15:46:14.695 | 25,380 BZ | 1 | 25,380 | 804,000 | 20.167,070 |
| 05.11.2025 | 15:46:10.980 | 25,370 BZ | 1 | 25,370 | 803,000 | 20.141,690 |
| 05.11.2025 | 15:36:49.533 | 25,290 BZ | 1 | 25,290 | 802,000 | 20.116,320 |
| 05.11.2025 | 15:36:20.503 | 25,310 BZ | 1 | 25,310 | 801,000 | 20.091,030 |
| 05.11.2025 | 14:21:12.139 | 25,200 G | - | - | 800,000 | 20.065,720 |
| 05.11.2025 | 12:11:04.181 | 25,070 BZ | 6 | 150,420 | 800,000 | 20.065,720 |
| 05.11.2025 | 12:07:56.802 | 25,070 BZ | 6 | 150,420 | 794,000 | 19.915,300 |
| 05.11.2025 | 10:12:28.191 | 25,120 G | - | - | 788,000 | 19.764,880 |
| 05.11.2025 | 09:05:07.771 | 25,020 BZ | 94 | 2.351,880 | 788,000 | 19.764,880 |
| 05.11.2025 | 09:04:36.355 | 25,000 BZ | 94 | 2.350,000 | 694,000 | 17.413,000 |
| 05.11.2025 | 08:23:06.619 | 25,100 BZ | 300 | 7.530,000 | 600,000 | 15.063,000 |
| 05.11.2025 | 08:23:03.005 | 25,110 BZ | 300 | 7.533,000 | 300,000 | 7.533,000 |
| 05.11.2025 | 08:21:12.467 | 25,040 G | - | - | - | - |
| 04.11.2025 | 18:26:10.893 | 25,490 G | - | - | 400,000 | 10.248,000 |
| 04.11.2025 | 18:26:10.893 | 25,490 G | - | - | 400,000 | 10.248,000 |
| 04.11.2025 | 16:37:31.011 | 25,620 BZ | 400 | 10.248,000 | 400,000 | 10.248,000 |
| 04.11.2025 | 16:24:12.107 | 25,640 G | - | - | - | - |
| 04.11.2025 | 14:22:13.355 | 25,440 G | - | - | - | - |
| 04.11.2025 | 10:13:36.187 | 25,480 G | - | - | - | - |
| 04.11.2025 | 08:06:41.042 | 25,560 G | - | - | - | - |
| 03.11.2025 | 19:51:19.733 | 25,940 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 19:51:19.733 | 25,940 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 18:25:18.400 | 25,890 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 16:22:29.377 | 25,860 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 16:00:20.886 | 25,990 BZ | 100 | 2.599,000 | 712,000 | 18.416,420 |
| 03.11.2025 | 15:47:12.815 | 25,990 BZ | 1 | 25,990 | 512,000 | 13.217,420 |
| 03.11.2025 | 15:38:58.256 | 25,970 BZ | 1 | 25,970 | 511,000 | 13.191,430 |
| 03.11.2025 | 15:38:41.761 | 25,960 BZ | 1 | 25,960 | 510,000 | 13.165,460 |
| 03.11.2025 | 15:37:32.015 | 26,040 BZ | 29 | 755,160 | 509,000 | 13.139,500 |
| 03.11.2025 | 14:21:05.837 | 25,990 G | - | - | 480,000 | 12.384,340 |
| 03.11.2025 | 12:08:42.930 | 26,080 BZ | 15 | 391,200 | 480,000 | 12.384,340 |
| 03.11.2025 | 12:08:09.690 | 26,080 BZ | 15 | 391,200 | 465,000 | 11.993,140 |
| 03.11.2025 | 10:12:57.276 | 25,940 G | - | - | 450,000 | 11.601,940 |
| 03.11.2025 | 08:48:10.522 | 25,780 BZ | 200 | 5.156,000 | 450,000 | 11.601,940 |
| 03.11.2025 | 08:48:04.902 | 25,780 BZ | 200 | 5.156,000 | 250,000 | 6.445,940 |
| 03.11.2025 | 08:42:49.655 | 25,790 BZ | 3 | 77,370 | 50,000 | 1.289,940 |
| 03.11.2025 | 08:40:42.887 | 25,790 BZ | 3 | 77,370 | 47,000 | 1.212,570 |
| 03.11.2025 | 08:10:18.298 | 25,790 G | - | - | 44,000 | 1.135,200 |
| 03.11.2025 | 08:00:45.092 | 25,800 BZ | 22 | 567,600 | 44,000 | 1.135,200 |
| 03.11.2025 | 08:00:07.040 | 25,800 BZ | 22 | 567,600 | 22,000 | 567,600 |
| 31.10.2025 | 19:52:09.823 | 25,710 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 19:52:09.823 | 25,710 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 18:25:08.998 | 25,640 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 16:23:29.526 | 25,940 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 14:20:01.643 | 25,880 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 10:12:47.118 | 25,870 G | - | - | 122,000 | 3.154,310 |
| 31.10.2025 | 09:39:24.106 | 25,860 BZ | 61 | 1.577,460 | 122,000 | 3.154,310 |
| 31.10.2025 | 09:39:19.667 | 25,850 BZ | 61 | 1.576,850 | 61,000 | 1.576,850 |
| 31.10.2025 | 08:09:20.579 | 25,850 G | - | - | - | - |
| 30.10.2025 | 19:49:51.008 | 25,840 G | - | - | 80,000 | 2.068,000 |
| 30.10.2025 | 19:49:51.008 | 25,840 G | - | - | 80,000 | 2.068,000 |
| 30.10.2025 | 18:24:51.301 | 25,910 G | - | - | 80,000 | 2.068,000 |
| 30.10.2025 | 17:33:52.061 | 25,850 BZ | 40 | 1.034,000 | 80,000 | 2.068,000 |
| 30.10.2025 | 17:33:38.328 | 25,850 BZ | 40 | 1.034,000 | 40,000 | 1.034,000 |
| 30.10.2025 | 16:23:14.369 | 25,850 G | - | - | - | - |
| 30.10.2025 | 14:19:27.073 | 25,870 G | - | - | - | - |
| 30.10.2025 | 10:12:43.451 | 26,040 G | - | - | - | - |
| 30.10.2025 | 08:10:11.469 | 25,950 G | - | - | - | - |
| 29.10.2025 | 19:59:33.890 | 26,010 G | - | - | 491,000 | 12.766,000 |
| 29.10.2025 | 19:59:33.890 | 26,010 G | - | - | 491,000 | 12.766,000 |
| 29.10.2025 | 19:50:09.322 | 25,940 G | - | - | 491,000 | 12.766,000 |
| 29.10.2025 | 18:23:32.354 | 25,940 G | - | - | 491,000 | 12.766,000 |
| 29.10.2025 | 16:20:33.016 | 25,970 G | - | - | 491,000 | 12.766,000 |
| 29.10.2025 | 14:56:29.580 | 26,000 BZ | 491 | 12.766,000 | 491,000 | 12.766,000 |
| 29.10.2025 | 14:19:04.235 | 25,920 G | - | - | - | - |
| 29.10.2025 | 10:12:46.113 | 25,880 G | - | - | - | - |
| 29.10.2025 | 08:08:50.720 | 25,870 G | - | - | - | - |
| 28.10.2025 | 19:32:52.181 | 25,710 G | - | - | 350,000 | 8.958,500 |
| 28.10.2025 | 19:32:52.181 | 25,710 G | - | - | 350,000 | 8.958,500 |
| 28.10.2025 | 17:58:28.168 | 25,630 G | - | - | 350,000 | 8.958,500 |
| 28.10.2025 | 15:40:34.073 | 25,590 G | - | - | 350,000 | 8.958,500 |
| 28.10.2025 | 13:56:36.954 | 25,600 BZ | 250 | 6.400,000 | 350,000 | 8.958,500 |
| 28.10.2025 | 12:00:54.847 | 25,530 G | - | - | 100,000 | 2.558,500 |
| 28.10.2025 | 10:39:17.224 | 25,580 BZ | 50 | 1.279,000 | 100,000 | 2.558,500 |
| 28.10.2025 | 10:27:56.981 | 25,590 BZ | 50 | 1.279,500 | 50,000 | 1.279,500 |
| 28.10.2025 | 08:48:13.623 | 25,520 G | - | - | - | - |
| 27.10.2025 | 19:55:00.945 | 25,560 G | - | - | 90,000 | 2.297,700 |
| 27.10.2025 | 19:55:00.945 | 25,560 G | - | - | 90,000 | 2.297,700 |
| 27.10.2025 | 18:24:33.770 | 25,530 G | - | - | 90,000 | 2.297,700 |
| 27.10.2025 | 17:25:43.615 | 25,530 BZ | 90 | 2.297,700 | 90,000 | 2.297,700 |
| 27.10.2025 | 16:23:43.365 | 25,490 G | - | - | - | - |
| 27.10.2025 | 14:20:31.874 | 25,550 G | - | - | - | - |