Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17:55:24.181 | 31,600 G | - | - | 1.498,000 | 47.066,710 |
| 22.05.2026 | 17:13:31.865 | 31,650 BZ | 80 | 2.532,000 | 1.498,000 | 47.066,710 |
| 22.05.2026 | 17:12:49.377 | 31,650 BZ | 80 | 2.532,000 | 1.418,000 | 44.534,710 |
| 22.05.2026 | 15:03:55.141 | 31,350 G | - | - | 1.338,000 | 42.002,710 |
| 22.05.2026 | 12:20:30.185 | 31,270 BZ | 169 | 5.284,630 | 1.338,000 | 42.002,710 |
| 22.05.2026 | 12:08:30.734 | 31,300 BZ | 88 | 2.754,400 | 1.088,000 | 34.184,400 |
| 22.05.2026 | 10:27:05.037 | 31,340 G | - | - | 1.000,000 | 31.430,000 |
| 22.05.2026 | 10:22:19.633 | 31,430 BZ | 1.000 | 31.430,000 | 1.000,000 | 31.430,000 |
| 22.05.2026 | 08:24:55.402 | 31,280 G | - | - | - | - |
| 21.05.2026 | 18:05:57.278 | 30,930 G | - | - | - | - |
| 21.05.2026 | 18:05:57.278 | 30,930 G | - | - | - | - |
| 21.05.2026 | 14:55:36.682 | 30,700 G | - | - | - | - |
| 21.05.2026 | 10:23:30.279 | 30,950 G | - | - | - | - |
| 21.05.2026 | 08:10:31.677 | 30,960 G | - | - | - | - |
| 20.05.2026 | 18:29:54.810 | 30,750 G | - | - | 2.576,000 | 78.492,850 |
| 20.05.2026 | 18:29:54.810 | 30,750 G | - | - | 2.576,000 | 78.492,850 |
| 20.05.2026 | 17:42:19.567 | 30,950 BZ | 33 | 1.021,350 | 2.576,000 | 78.492,850 |
| 20.05.2026 | 17:42:11.235 | 30,950 BZ | 33 | 1.021,350 | 2.543,000 | 77.471,500 |
| 20.05.2026 | 16:23:41.410 | 30,620 G | - | - | 2.510,000 | 76.450,150 |
| 20.05.2026 | 16:15:36.567 | 30,560 BZ | 300 | 9.168,000 | 2.510,000 | 76.450,150 |
| 20.05.2026 | 16:15:31.201 | 30,580 BZ | 300 | 9.174,000 | 2.210,000 | 67.282,150 |
| 20.05.2026 | 14:32:54.159 | 30,650 BZ | 165 | 5.057,250 | 1.910,000 | 58.108,150 |
| 20.05.2026 | 14:15:53.799 | 30,540 G | - | - | 1.745,000 | 53.050,900 |
| 20.05.2026 | 12:06:17.009 | 30,600 BZ | 5 | 153,000 | 1.745,000 | 53.050,900 |
| 20.05.2026 | 12:06:11.235 | 30,610 BZ | 5 | 153,050 | 1.740,000 | 52.897,900 |
| 20.05.2026 | 10:12:58.588 | 30,340 G | - | - | 1.735,000 | 52.744,850 |
| 20.05.2026 | 09:34:52.852 | 30,410 BZ | 1.600 | 48.656,000 | 1.735,000 | 52.744,850 |
| 20.05.2026 | 09:18:47.076 | 30,370 BZ | 75 | 2.277,750 | 135,000 | 4.088,850 |
| 20.05.2026 | 08:09:16.835 | 30,130 G | - | - | 60,000 | 1.811,100 |
| 20.05.2026 | 08:00:26.419 | 30,190 BZ | 30 | 905,700 | 60,000 | 1.811,100 |
| 20.05.2026 | 08:00:01.554 | 30,180 BZ | 30 | 905,400 | 30,000 | 905,400 |
| 19.05.2026 | 19:20:00.106 | 30,360 G | - | - | - | - |
| 19.05.2026 | 19:20:00.106 | 30,360 G | - | - | - | - |
| 19.05.2026 | 16:59:45.048 | 29,780 G | - | - | - | - |
| 19.05.2026 | 14:29:30.189 | 29,860 G | - | - | - | - |
| 19.05.2026 | 10:13:03.096 | 30,190 G | - | - | - | - |
| 19.05.2026 | 08:10:01.850 | 29,990 G | - | - | - | - |
| 18.05.2026 | 18:40:31.953 | 30,030 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 18:40:31.953 | 30,030 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 16:32:11.601 | 30,300 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 14:29:18.622 | 30,790 G | - | - | 236,000 | 7.235,230 |
| 18.05.2026 | 13:39:29.606 | 30,750 BZ | 75 | 2.306,250 | 236,000 | 7.235,230 |
| 18.05.2026 | 11:13:55.611 | 30,840 BZ | 7 | 215,880 | 161,000 | 4.928,980 |
| 18.05.2026 | 10:14:54.639 | 30,720 G | - | - | 154,000 | 4.713,100 |
| 18.05.2026 | 09:38:06.117 | 30,610 BZ | 110 | 3.367,100 | 122,000 | 3.734,540 |
| 18.05.2026 | 08:06:51.493 | 30,490 G | - | - | 12,000 | 367,440 |
| 18.05.2026 | 08:00:03.250 | 30,620 BZ | 12 | 367,440 | 12,000 | 367,440 |
| 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 |