Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.03.2026 | 18:28:55.780 | 26,990 G | - | - | 685,000 | 18.333,250 |
| 02.03.2026 | 17:42:33.087 | 26,950 BZ | 200 | 5.390,000 | 685,000 | 18.333,250 |
| 02.03.2026 | 17:42:05.751 | 26,950 BZ | 200 | 5.390,000 | 485,000 | 12.943,250 |
| 02.03.2026 | 16:25:18.737 | 26,760 G | - | - | 285,000 | 7.553,250 |
| 02.03.2026 | 14:25:42.746 | 26,590 G | - | - | 244,000 | 6.454,860 |
| 02.03.2026 | 12:45:54.522 | 26,590 BZ | 22 | 584,980 | 244,000 | 6.454,860 |
| 02.03.2026 | 12:07:54.572 | 26,540 BZ | 22 | 583,880 | 222,000 | 5.869,880 |
| 02.03.2026 | 10:13:16.974 | 26,450 G | - | - | 200,000 | 5.286,000 |
| 02.03.2026 | 08:07:22.014 | 26,430 G | - | - | 200,000 | 5.286,000 |
| 02.03.2026 | 08:01:27.467 | 26,430 BZ | 100 | 2.643,000 | 200,000 | 5.286,000 |
| 02.03.2026 | 08:00:07.902 | 26,430 BZ | 100 | 2.643,000 | 100,000 | 2.643,000 |
| 27.02.2026 | 19:24:18.928 | 26,660 G | - | - | 1.472,000 | 39.824,440 |
| 27.02.2026 | 19:24:18.928 | 26,660 G | - | - | 1.472,000 | 39.824,440 |
| 27.02.2026 | 17:26:28.011 | 26,900 G | - | - | 1.472,000 | 39.824,440 |
| 27.02.2026 | 14:54:53.396 | 26,800 G | - | - | 1.472,000 | 39.824,440 |
| 27.02.2026 | 13:30:46.054 | 27,050 BZ | 700 | 18.935,000 | 1.472,000 | 39.824,440 |
| 27.02.2026 | 13:30:40.609 | 27,050 BZ | 700 | 18.935,000 | 772,000 | 20.889,440 |
| 27.02.2026 | 11:20:51.126 | 27,140 BZ | 36 | 977,040 | 72,000 | 1.954,440 |
| 27.02.2026 | 11:20:31.787 | 27,150 BZ | 36 | 977,400 | 36,000 | 977,400 |
| 27.02.2026 | 10:27:37.468 | 27,160 G | - | - | - | - |
| 27.02.2026 | 08:17:54.060 | 27,060 G | - | - | - | - |
| 26.02.2026 | 19:21:18.665 | 27,010 G | - | - | 464,000 | 12.685,690 |
| 26.02.2026 | 19:21:18.665 | 27,010 G | - | - | 464,000 | 12.685,690 |
| 26.02.2026 | 17:03:19.192 | 27,030 G | - | - | 464,000 | 12.685,690 |
| 26.02.2026 | 16:29:55.814 | 26,840 BZ | 77 | 2.066,680 | 464,000 | 12.685,690 |
| 26.02.2026 | 16:29:50.918 | 26,830 BZ | 77 | 2.065,910 | 387,000 | 10.619,010 |
| 26.02.2026 | 14:38:23.972 | 27,560 G | - | - | 310,000 | 8.553,100 |
| 26.02.2026 | 11:40:09.204 | 27,580 BZ | 125 | 3.447,500 | 310,000 | 8.553,100 |
| 26.02.2026 | 11:39:25.098 | 27,580 BZ | 125 | 3.447,500 | 185,000 | 5.105,600 |
| 26.02.2026 | 10:21:07.050 | 27,580 G | - | - | 60,000 | 1.658,100 |
| 26.02.2026 | 08:34:25.010 | 27,640 BZ | 30 | 829,200 | 60,000 | 1.658,100 |
| 26.02.2026 | 08:33:01.468 | 27,630 BZ | 30 | 828,900 | 30,000 | 828,900 |
| 26.02.2026 | 08:20:16.121 | 27,540 G | - | - | - | - |
| 25.02.2026 | 18:51:58.741 | 27,510 G | - | - | 50,000 | 1.374,500 |
| 25.02.2026 | 18:51:58.741 | 27,510 G | - | - | 50,000 | 1.374,500 |
| 25.02.2026 | 16:41:35.596 | 27,480 G | - | - | 50,000 | 1.374,500 |
| 25.02.2026 | 14:31:54.064 | 27,400 G | - | - | 50,000 | 1.374,500 |
| 25.02.2026 | 14:14:24.426 | 27,490 BZ | 50 | 1.374,500 | 50,000 | 1.374,500 |
| 25.02.2026 | 10:18:11.043 | 27,260 G | - | - | - | - |
| 25.02.2026 | 08:19:24.955 | 27,160 G | - | - | - | - |
| 24.02.2026 | 18:53:14.607 | 27,170 G | - | - | - | - |
| 24.02.2026 | 18:53:14.607 | 27,170 G | - | - | - | - |
| 24.02.2026 | 18:53:14.607 | 27,170 G | - | - | - | - |
| 24.02.2026 | 18:53:14.607 | 27,170 G | - | - | - | - |
| 24.02.2026 | 16:29:29.800 | 27,000 G | - | - | - | - |
| 24.02.2026 | 16:29:29.800 | 27,000 G | - | - | - | - |
| 24.02.2026 | 12:52:18.640 | 26,890 G | - | - | - | - |
| 24.02.2026 | 12:52:18.640 | 26,890 G | - | - | - | - |
| 24.02.2026 | 10:11:56.927 | 26,850 G | - | - | - | - |
| 24.02.2026 | 10:11:56.927 | 26,850 G | - | - | - | - |
| 24.02.2026 | 08:19:24.927 | 26,980 G | - | - | - | - |
| 24.02.2026 | 08:19:24.927 | 26,980 G | - | - | - | - |
| 23.02.2026 | 18:45:03.774 | 26,740 G | - | - | 104,000 | 2.802,380 |
| 23.02.2026 | 18:45:03.774 | 26,740 G | - | - | 104,000 | 2.802,380 |
| 23.02.2026 | 16:06:06.029 | 26,940 BZ | 50 | 1.347,000 | 104,000 | 2.802,380 |
| 23.02.2026 | 16:05:53.712 | 26,930 BZ | 50 | 1.346,500 | 54,000 | 1.455,380 |
| 23.02.2026 | 15:37:30.618 | 27,220 BZ | 4 | 108,880 | 4,000 | 108,880 |
| 23.02.2026 | 14:25:14.116 | 27,080 G | - | - | - | - |
| 23.02.2026 | 10:12:33.516 | 26,980 G | - | - | - | - |
| 23.02.2026 | 08:10:41.376 | 26,850 G | - | - | - | - |
| 20.02.2026 | 18:31:54.476 | 26,980 G | - | - | 132,000 | 3.573,420 |
| 20.02.2026 | 18:31:54.476 | 26,980 G | - | - | 132,000 | 3.573,420 |
| 20.02.2026 | 15:30:05.668 | 26,880 G | - | - | 132,000 | 3.573,420 |
| 20.02.2026 | 12:07:07.654 | 27,140 BZ | 6 | 162,840 | 132,000 | 3.573,420 |
| 20.02.2026 | 12:06:13.999 | 27,130 BZ | 6 | 162,780 | 126,000 | 3.410,580 |
| 20.02.2026 | 10:40:34.891 | 27,150 G | - | - | 120,000 | 3.247,800 |
| 20.02.2026 | 08:18:13.511 | 27,070 G | - | - | 120,000 | 3.247,800 |
| 20.02.2026 | 08:03:01.611 | 27,070 BZ | 60 | 1.624,200 | 120,000 | 3.247,800 |
| 20.02.2026 | 08:00:01.386 | 27,060 BZ | 60 | 1.623,600 | 60,000 | 1.623,600 |
| 19.02.2026 | 18:28:58.757 | 26,820 G | - | - | 632,000 | 17.010,280 |
| 19.02.2026 | 18:28:58.757 | 26,820 G | - | - | 632,000 | 17.010,280 |
| 19.02.2026 | 17:56:08.751 | 26,910 BZ | 316 | 8.503,560 | 632,000 | 17.010,280 |
| 19.02.2026 | 17:56:03.439 | 26,920 BZ | 316 | 8.506,720 | 316,000 | 8.506,720 |
| 19.02.2026 | 16:25:56.786 | 26,850 G | - | - | - | - |
| 19.02.2026 | 14:23:36.079 | 26,800 G | - | - | - | - |
| 19.02.2026 | 10:13:04.833 | 26,890 G | - | - | - | - |
| 19.02.2026 | 08:16:34.441 | 26,990 G | - | - | - | - |
| 18.02.2026 | 18:31:52.679 | 26,990 G | - | - | 740,000 | 19.982,400 |
| 18.02.2026 | 18:31:52.679 | 26,990 G | - | - | 740,000 | 19.982,400 |
| 18.02.2026 | 17:32:52.839 | 27,010 BZ | 368 | 9.939,680 | 740,000 | 19.982,400 |
| 18.02.2026 | 17:31:38.383 | 27,000 BZ | 368 | 9.936,000 | 372,000 | 10.042,720 |
| 18.02.2026 | 16:29:29.282 | 26,910 G | - | - | 4,000 | 106,720 |
| 18.02.2026 | 14:28:44.065 | 26,630 G | - | - | 4,000 | 106,720 |
| 18.02.2026 | 10:40:14.163 | 26,680 BZ | 4 | 106,720 | 4,000 | 106,720 |
| 18.02.2026 | 10:21:21.171 | 26,640 G | - | - | - | - |
| 18.02.2026 | 08:15:40.590 | 26,420 G | - | - | - | - |
| 17.02.2026 | 19:30:57.539 | 26,400 BZ | 55 | 1.452,000 | 155,000 | 4.088,000 |
| 17.02.2026 | 19:30:57.539 | 26,400 BZ | 55 | 1.452,000 | 155,000 | 4.088,000 |
| 17.02.2026 | 18:35:40.818 | 26,380 G | - | - | 100,000 | 2.636,000 |
| 17.02.2026 | 16:30:43.061 | 26,180 G | - | - | 100,000 | 2.636,000 |
| 17.02.2026 | 14:29:14.976 | 26,140 G | - | - | 100,000 | 2.636,000 |
| 17.02.2026 | 10:19:16.609 | 26,220 G | - | - | 100,000 | 2.636,000 |
| 17.02.2026 | 09:38:25.476 | 26,360 BZ | 100 | 2.636,000 | 100,000 | 2.636,000 |
| 17.02.2026 | 08:12:16.703 | 26,260 G | - | - | - | - |
| 16.02.2026 | 19:51:49.995 | 26,410 G | - | - | 91,000 | 2.409,750 |
| 16.02.2026 | 19:51:49.995 | 26,410 G | - | - | 91,000 | 2.409,750 |
| 16.02.2026 | 18:26:50.481 | 26,400 G | - | - | 91,000 | 2.409,750 |
| 16.02.2026 | 16:26:26.783 | 26,480 G | - | - | 91,000 | 2.409,750 |
| 16.02.2026 | 15:37:32.507 | 26,530 BZ | 35 | 928,550 | 91,000 | 2.409,750 |
| 16.02.2026 | 14:24:22.894 | 26,490 G | - | - | 56,000 | 1.481,200 |