Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.06.2026 | 19:29:16.284 | 34,300 BZ | 65 | 2.229,500 | 1.326,000 | 44.708,650 |
| 12.06.2026 | 19:29:16.284 | 34,300 BZ | 65 | 2.229,500 | 1.326,000 | 44.708,650 |
| 12.06.2026 | 19:24:12.865 | 34,330 G | - | - | 1.261,000 | 42.479,150 |
| 12.06.2026 | 16:58:19.378 | 34,230 G | - | - | 1.261,000 | 42.479,150 |
| 12.06.2026 | 15:25:06.245 | 33,660 BZ | 10 | 336,600 | 1.261,000 | 42.479,150 |
| 12.06.2026 | 15:25:00.285 | 33,600 BZ | 10 | 336,000 | 1.251,000 | 42.142,550 |
| 12.06.2026 | 14:26:09.066 | 33,760 G | - | - | 1.241,000 | 41.806,550 |
| 12.06.2026 | 10:13:51.866 | 33,770 G | - | - | 1.241,000 | 41.806,550 |
| 12.06.2026 | 09:36:59.751 | 33,710 BZ | 1.000 | 33.710,000 | 1.241,000 | 41.806,550 |
| 12.06.2026 | 09:32:31.948 | 33,660 BZ | 50 | 1.683,000 | 241,000 | 8.096,550 |
| 12.06.2026 | 09:32:22.960 | 33,660 BZ | 50 | 1.683,000 | 191,000 | 6.413,550 |
| 12.06.2026 | 09:10:53.262 | 33,550 BZ | 141 | 4.730,550 | 141,000 | 4.730,550 |
| 12.06.2026 | 08:09:30.602 | 33,750 G | - | - | - | - |
| 11.06.2026 | 19:21:30.409 | 32,840 G | - | - | 660,000 | 21.509,800 |
| 11.06.2026 | 19:21:30.409 | 32,840 G | - | - | 660,000 | 21.509,800 |
| 11.06.2026 | 16:57:02.481 | 32,760 G | - | - | 660,000 | 21.509,800 |
| 11.06.2026 | 14:24:12.965 | 32,490 G | - | - | 660,000 | 21.509,800 |
| 11.06.2026 | 09:57:03.034 | 32,610 BZ | 500 | 16.305,000 | 660,000 | 21.509,800 |
| 11.06.2026 | 09:43:53.592 | 32,530 BZ | 80 | 2.602,400 | 160,000 | 5.204,800 |
| 11.06.2026 | 09:43:18.162 | 32,530 BZ | 80 | 2.602,400 | 80,000 | 2.602,400 |
| 11.06.2026 | 08:59:15.710 | 32,340 G | - | - | - | - |
| 11.06.2026 | 08:09:34.893 | 32,250 G | - | - | - | - |
| 10.06.2026 | 19:27:09.886 | 32,120 G | - | - | 1.100,000 | 35.866,120 |
| 10.06.2026 | 19:27:09.886 | 32,120 G | - | - | 1.100,000 | 35.866,120 |
| 10.06.2026 | 19:06:49.667 | 32,210 BZ | 17 | 547,570 | 1.100,000 | 35.866,120 |
| 10.06.2026 | 16:49:38.091 | 32,850 BZ | 323 | 10.610,550 | 1.083,000 | 35.318,550 |
| 10.06.2026 | 16:09:34.725 | 33,240 BZ | 50 | 1.662,000 | 710,000 | 23.046,000 |
| 10.06.2026 | 15:26:56.587 | 32,400 BZ | 580 | 18.792,000 | 660,000 | 21.384,000 |
| 10.06.2026 | 14:30:03.786 | 32,230 G | - | - | 80,000 | 2.592,000 |
| 10.06.2026 | 10:14:50.848 | 32,300 G | - | - | 80,000 | 2.592,000 |
| 10.06.2026 | 08:09:58.969 | 32,450 G | - | - | 80,000 | 2.592,000 |
| 10.06.2026 | 08:00:30.510 | 32,400 BZ | 40 | 1.296,000 | 80,000 | 2.592,000 |
| 10.06.2026 | 08:00:09.590 | 32,400 BZ | 40 | 1.296,000 | 40,000 | 1.296,000 |
| 09.06.2026 | 18:30:09.425 | 31,810 G | - | - | 1.036,000 | 34.768,070 |
| 09.06.2026 | 18:30:09.425 | 31,810 G | - | - | 1.036,000 | 34.768,070 |
| 09.06.2026 | 16:27:56.625 | 33,430 BZ | 8 | 267,440 | 1.036,000 | 34.768,070 |
| 09.06.2026 | 16:27:51.990 | 33,400 BZ | 8 | 267,200 | 1.028,000 | 34.500,630 |
| 09.06.2026 | 15:00:52.987 | 33,560 BZ | 418 | 14.028,080 | 1.020,000 | 34.233,430 |
| 09.06.2026 | 15:00:39.686 | 33,460 G | - | - | 602,000 | 20.205,350 |
| 09.06.2026 | 14:24:16.790 | 33,450 BZ | 24 | 802,800 | 602,000 | 20.205,350 |
| 09.06.2026 | 13:36:12.075 | 33,570 BZ | 149 | 5.001,930 | 578,000 | 19.402,550 |
| 09.06.2026 | 13:35:54.715 | 33,580 BZ | 149 | 5.003,420 | 429,000 | 14.400,620 |
| 09.06.2026 | 10:52:57.073 | 33,570 BZ | 120 | 4.028,400 | 280,000 | 9.397,200 |
| 09.06.2026 | 10:52:28.099 | 33,580 BZ | 120 | 4.029,600 | 160,000 | 5.368,800 |
| 09.06.2026 | 10:22:59.178 | 33,420 G | - | - | 40,000 | 1.339,200 |
| 09.06.2026 | 08:46:39.438 | 33,480 BZ | 40 | 1.339,200 | 40,000 | 1.339,200 |
| 09.06.2026 | 08:11:08.341 | 33,380 G | - | - | - | - |
| 08.06.2026 | 19:53:19.304 | 33,160 G | - | - | 479,000 | 15.787,230 |
| 08.06.2026 | 19:53:19.304 | 33,160 G | - | - | 479,000 | 15.787,230 |
| 08.06.2026 | 17:39:50.951 | 33,240 G | - | - | 479,000 | 15.787,230 |
| 08.06.2026 | 15:38:39.988 | 32,990 BZ | 14 | 461,860 | 479,000 | 15.787,230 |
| 08.06.2026 | 14:59:07.613 | 32,940 G | - | - | 451,000 | 14.863,090 |
| 08.06.2026 | 14:37:11.494 | 33,060 BZ | 181 | 5.983,860 | 451,000 | 14.863,090 |
| 08.06.2026 | 14:37:06.247 | 33,070 BZ | 181 | 5.985,670 | 270,000 | 8.879,230 |
| 08.06.2026 | 14:04:30.481 | 32,870 BZ | 50 | 1.643,500 | 89,000 | 2.893,560 |
| 08.06.2026 | 10:14:08.398 | 32,430 G | - | - | 39,000 | 1.250,060 |
| 08.06.2026 | 08:06:52.367 | 32,030 G | - | - | 39,000 | 1.250,060 |
| 08.06.2026 | 08:00:27.751 | 32,070 BZ | 17 | 545,190 | 39,000 | 1.250,060 |
| 08.06.2026 | 08:00:04.573 | 31,970 BZ | 5 | 159,850 | 22,000 | 704,870 |
| 08.06.2026 | 08:00:01.195 | 32,060 BZ | 17 | 545,020 | 17,000 | 545,020 |
| 05.06.2026 | 19:27:24.604 | 32,550 G | - | - | 91,000 | 3.032,200 |
| 05.06.2026 | 19:27:24.604 | 32,550 G | - | - | 91,000 | 3.032,200 |
| 05.06.2026 | 17:23:16.686 | 32,910 G | - | - | 91,000 | 3.032,200 |
| 05.06.2026 | 17:13:12.332 | 32,990 G | - | - | 91,000 | 3.032,200 |
| 05.06.2026 | 14:39:38.024 | 33,150 G | - | - | 91,000 | 3.032,200 |
| 05.06.2026 | 12:29:54.516 | 33,320 BZ | 75 | 2.499,000 | 91,000 | 3.032,200 |
| 05.06.2026 | 12:11:54.223 | 33,340 BZ | 8 | 266,720 | 16,000 | 533,200 |
| 05.06.2026 | 12:07:35.243 | 33,310 BZ | 8 | 266,480 | 8,000 | 266,480 |
| 05.06.2026 | 10:20:57.930 | 33,160 G | - | - | - | - |
| 05.06.2026 | 08:10:12.178 | 33,310 G | - | - | - | - |
| 04.06.2026 | 19:31:01.172 | 33,960 G | - | - | 264,000 | 8.770,280 |
| 04.06.2026 | 19:31:01.172 | 33,960 G | - | - | 264,000 | 8.770,280 |
| 04.06.2026 | 17:28:44.416 | 33,580 G | - | - | 264,000 | 8.770,280 |
| 04.06.2026 | 15:43:50.838 | 33,190 BZ | 250 | 8.297,500 | 264,000 | 8.770,280 |
| 04.06.2026 | 15:37:06.561 | 33,280 BZ | 1 | 33,280 | 14,000 | 472,780 |
| 04.06.2026 | 14:29:31.799 | 33,230 G | - | - | 13,000 | 439,500 |
| 04.06.2026 | 13:10:27.321 | 33,250 BZ | 3 | 99,750 | 13,000 | 439,500 |
| 04.06.2026 | 10:16:02.732 | 33,680 G | - | - | 10,000 | 339,750 |
| 04.06.2026 | 09:10:50.695 | 33,970 BZ | 5 | 169,850 | 10,000 | 339,750 |
| 04.06.2026 | 09:10:44.938 | 33,980 BZ | 5 | 169,900 | 5,000 | 169,900 |
| 04.06.2026 | 08:11:47.509 | 33,790 G | - | - | - | - |
| 03.06.2026 | 18:22:07.115 | 34,100 G | - | - | 416,000 | 14.254,760 |
| 03.06.2026 | 18:22:07.115 | 34,100 G | - | - | 416,000 | 14.254,760 |
| 03.06.2026 | 17:01:08.674 | 34,260 G | - | - | 416,000 | 14.254,760 |
| 03.06.2026 | 14:28:13.896 | 34,120 G | - | - | 416,000 | 14.254,760 |
| 03.06.2026 | 14:10:10.689 | 34,270 BZ | 117 | 4.009,590 | 416,000 | 14.254,760 |
| 03.06.2026 | 14:04:49.679 | 34,270 BZ | 117 | 4.009,590 | 299,000 | 10.245,170 |
| 03.06.2026 | 11:00:22.321 | 34,340 BZ | 36 | 1.236,240 | 182,000 | 6.235,580 |
| 03.06.2026 | 10:59:36.033 | 34,340 BZ | 36 | 1.236,240 | 146,000 | 4.999,340 |
| 03.06.2026 | 10:13:19.516 | 34,270 G | - | - | 110,000 | 3.763,100 |
| 03.06.2026 | 08:25:24.238 | 34,210 BZ | 110 | 3.763,100 | 110,000 | 3.763,100 |
| 03.06.2026 | 08:11:26.433 | 34,120 G | - | - | - | - |
| 02.06.2026 | 19:27:39.534 | 33,850 G | - | - | 1.434,000 | 48.417,820 |
| 02.06.2026 | 19:27:39.534 | 33,850 G | - | - | 1.434,000 | 48.417,820 |
| 02.06.2026 | 19:07:42.884 | 33,930 BZ | 100 | 3.393,000 | 1.434,000 | 48.417,820 |
| 02.06.2026 | 17:06:03.014 | 33,940 G | - | - | 1.334,000 | 45.024,820 |
| 02.06.2026 | 14:24:51.711 | 33,810 G | - | - | 1.334,000 | 45.024,820 |
| 02.06.2026 | 13:19:43.305 | 33,840 BZ | 1.000 | 33.840,000 | 1.334,000 | 45.024,820 |
| 02.06.2026 | 10:13:11.421 | 33,720 G | - | - | 334,000 | 11.184,820 |
| 02.06.2026 | 08:58:47.127 | 33,570 BZ | 3 | 100,710 | 334,000 | 11.184,820 |