Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.11.2025 | 18:50:08.850 | 24,820 G | - | - | - | - |
| 27.11.2025 | 18:50:08.850 | 24,820 G | - | - | - | - |
| 27.11.2025 | 16:55:09.952 | 24,820 G | - | - | - | - |
| 27.11.2025 | 14:29:58.563 | 24,780 G | - | - | - | - |
| 27.11.2025 | 10:22:29.023 | 24,790 G | - | - | - | - |
| 27.11.2025 | 08:13:26.713 | 24,810 G | - | - | - | - |
| 26.11.2025 | 19:53:25.987 | 24,740 G | - | - | 280,000 | 6.873,100 |
| 26.11.2025 | 19:53:25.987 | 24,740 G | - | - | 280,000 | 6.873,100 |
| 26.11.2025 | 19:16:29.630 | 24,770 BZ | 30 | 743,100 | 280,000 | 6.873,100 |
| 26.11.2025 | 18:25:17.081 | 24,730 G | - | - | 250,000 | 6.130,000 |
| 26.11.2025 | 16:24:24.025 | 24,530 G | - | - | 250,000 | 6.130,000 |
| 26.11.2025 | 14:21:31.760 | 24,480 G | - | - | 250,000 | 6.130,000 |
| 26.11.2025 | 12:44:51.046 | 24,520 BZ | 250 | 6.130,000 | 250,000 | 6.130,000 |
| 26.11.2025 | 10:12:32.208 | 24,400 G | - | - | - | - |
| 26.11.2025 | 08:07:57.803 | 24,400 G | - | - | - | - |
| 25.11.2025 | 19:40:00.842 | 24,150 G | - | - | - | - |
| 25.11.2025 | 19:40:00.842 | 24,150 G | - | - | - | - |
| 25.11.2025 | 18:23:59.768 | 24,090 G | - | - | - | - |
| 25.11.2025 | 16:21:14.809 | 23,810 G | - | - | - | - |
| 25.11.2025 | 14:21:11.015 | 24,130 G | - | - | - | - |
| 25.11.2025 | 10:12:11.569 | 24,060 G | - | - | - | - |
| 25.11.2025 | 08:09:59.744 | 24,080 G | - | - | - | - |
| 24.11.2025 | 19:42:20.658 | 24,020 G | - | - | 513,000 | 12.131,440 |
| 24.11.2025 | 19:42:20.658 | 24,020 G | - | - | 513,000 | 12.131,440 |
| 24.11.2025 | 18:59:50.375 | 24,060 BZ | 8 | 192,480 | 513,000 | 12.131,440 |
| 24.11.2025 | 18:25:03.678 | 24,000 G | - | - | 505,000 | 11.938,960 |
| 24.11.2025 | 16:21:49.623 | 23,890 G | - | - | 505,000 | 11.938,960 |
| 24.11.2025 | 15:46:33.194 | 23,760 BZ | 1 | 23,760 | 505,000 | 11.938,960 |
| 24.11.2025 | 15:37:26.278 | 23,800 BZ | 4 | 95,200 | 504,000 | 11.915,200 |
| 24.11.2025 | 14:21:36.491 | 23,540 G | - | - | 500,000 | 11.820,000 |
| 24.11.2025 | 10:12:41.469 | 23,600 G | - | - | 500,000 | 11.820,000 |
| 24.11.2025 | 09:11:35.098 | 23,640 BZ | 250 | 5.910,000 | 500,000 | 11.820,000 |
| 24.11.2025 | 09:11:31.537 | 23,640 BZ | 250 | 5.910,000 | 250,000 | 5.910,000 |
| 24.11.2025 | 08:09:22.479 | 23,580 G | - | - | - | - |
| 21.11.2025 | 19:59:25.980 | 23,510 G | - | - | 2.553,000 | 59.180,570 |
| 21.11.2025 | 19:59:25.980 | 23,510 G | - | - | 2.553,000 | 59.180,570 |
| 21.11.2025 | 18:25:09.426 | 23,430 G | - | - | 2.553,000 | 59.180,570 |
| 21.11.2025 | 16:35:52.330 | 22,990 BZ | 1.113 | 25.587,870 | 2.553,000 | 59.180,570 |
| 21.11.2025 | 16:22:58.071 | 23,200 G | - | - | 1.440,000 | 33.592,700 |
| 21.11.2025 | 14:16:50.482 | 23,530 G | - | - | 1.440,000 | 33.592,700 |
| 21.11.2025 | 11:00:41.480 | 23,250 BZ | 50 | 1.162,500 | 1.440,000 | 33.592,700 |
| 21.11.2025 | 09:48:38.273 | 23,350 G | - | - | 1.390,000 | 32.430,200 |
| 21.11.2025 | 09:39:11.830 | 23,340 BZ | 150 | 3.501,000 | 1.390,000 | 32.430,200 |
| 21.11.2025 | 09:38:49.814 | 23,330 BZ | 1.090 | 25.429,700 | 1.240,000 | 28.929,200 |
| 21.11.2025 | 09:38:02.977 | 23,330 BZ | 150 | 3.499,500 | 150,000 | 3.499,500 |
| 20.11.2025 | 19:39:25.121 | 23,730 G | - | - | 93,000 | 2.227,660 |
| 20.11.2025 | 19:39:25.121 | 23,730 G | - | - | 93,000 | 2.227,660 |
| 20.11.2025 | 19:37:08.046 | 23,780 BZ | 38 | 903,640 | 93,000 | 2.227,660 |
| 20.11.2025 | 19:37:03.196 | 23,770 BZ | 38 | 903,260 | 55,000 | 1.324,020 |
| 20.11.2025 | 18:25:55.093 | 23,730 G | - | - | 17,000 | 420,760 |
| 20.11.2025 | 15:36:21.310 | 24,760 BZ | 1 | 24,760 | 17,000 | 420,760 |
| 20.11.2025 | 15:36:16.156 | 24,750 BZ | 1 | 24,750 | 16,000 | 396,000 |
| 20.11.2025 | 14:21:57.682 | 24,790 G | - | - | 15,000 | 371,250 |
| 20.11.2025 | 12:06:12.588 | 24,750 BZ | 15 | 371,250 | 15,000 | 371,250 |
| 20.11.2025 | 10:13:40.704 | 24,760 G | - | - | - | - |
| 20.11.2025 | 08:07:46.013 | 24,820 G | - | - | - | - |
| 19.11.2025 | 19:56:07.252 | 24,170 G | - | - | 393,000 | 9.447,650 |
| 19.11.2025 | 19:56:07.252 | 24,170 G | - | - | 393,000 | 9.447,650 |
| 19.11.2025 | 18:25:25.202 | 24,040 G | - | - | 393,000 | 9.447,650 |
| 19.11.2025 | 16:24:34.652 | 24,450 G | - | - | 393,000 | 9.447,650 |
| 19.11.2025 | 15:09:10.917 | 24,040 BZ | 196 | 4.711,840 | 393,000 | 9.447,650 |
| 19.11.2025 | 15:09:07.329 | 24,040 BZ | 196 | 4.711,840 | 197,000 | 4.735,810 |
| 19.11.2025 | 14:24:21.617 | 24,010 G | - | - | 1,000 | 23,970 |
| 19.11.2025 | 10:13:42.658 | 24,010 G | - | - | 1,000 | 23,970 |
| 19.11.2025 | 08:11:01.222 | 24,010 G | - | - | 1,000 | 23,970 |
| 19.11.2025 | 08:00:07.725 | 23,970 BZ | 1 | 23,970 | 1,000 | 23,970 |
| 18.11.2025 | 19:55:08.081 | 24,220 G | - | - | - | - |
| 18.11.2025 | 19:55:08.081 | 24,220 G | - | - | - | - |
| 18.11.2025 | 18:25:21.669 | 24,040 G | - | - | - | - |
| 18.11.2025 | 16:23:25.195 | 23,960 G | - | - | - | - |
| 18.11.2025 | 14:23:22.641 | 24,110 G | - | - | - | - |
| 18.11.2025 | 10:13:02.733 | 24,210 G | - | - | - | - |
| 18.11.2025 | 08:08:10.031 | 24,000 G | - | - | - | - |
| 17.11.2025 | 18:25:02.251 | 24,620 BZ | 400 | 9.848,000 | 5.438,000 | 134.361,820 |
| 17.11.2025 | 18:25:02.251 | 24,620 BZ | 400 | 9.848,000 | 5.438,000 | 134.361,820 |
| 17.11.2025 | 18:24:50.081 | 24,620 BZ | 400 | 9.848,000 | 5.038,000 | 124.513,820 |
| 17.11.2025 | 18:24:49.178 | 24,620 G | - | - | 4.638,000 | 114.665,820 |
| 17.11.2025 | 18:14:56.044 | 24,640 BZ | 850 | 20.944,000 | 4.638,000 | 114.665,820 |
| 17.11.2025 | 18:14:19.157 | 24,640 BZ | 850 | 20.944,000 | 3.788,000 | 93.721,820 |
| 17.11.2025 | 17:58:12.204 | 24,670 BZ | 800 | 19.736,000 | 2.938,000 | 72.777,820 |
| 17.11.2025 | 16:23:25.805 | 24,670 G | - | - | 2.138,000 | 53.041,820 |
| 17.11.2025 | 15:37:31.927 | 24,890 BZ | 38 | 945,820 | 2.138,000 | 53.041,820 |
| 17.11.2025 | 14:53:42.639 | 24,580 BZ | 300 | 7.374,000 | 2.100,000 | 52.096,000 |
| 17.11.2025 | 14:49:18.287 | 24,590 BZ | 300 | 7.377,000 | 1.800,000 | 44.722,000 |
| 17.11.2025 | 14:24:20.933 | 24,630 G | - | - | 1.500,000 | 37.345,000 |
| 17.11.2025 | 10:21:10.561 | 24,900 BZ | 1.000 | 24.900,000 | 1.500,000 | 37.345,000 |
| 17.11.2025 | 10:13:20.995 | 24,910 G | - | - | 500,000 | 12.445,000 |
| 17.11.2025 | 09:20:21.981 | 24,890 BZ | 250 | 6.222,500 | 500,000 | 12.445,000 |
| 17.11.2025 | 09:19:32.403 | 24,890 BZ | 250 | 6.222,500 | 250,000 | 6.222,500 |
| 17.11.2025 | 08:11:50.028 | 24,840 G | - | - | - | - |
| 14.11.2025 | 19:21:09.411 | 24,760 G | - | - | 750,000 | 18.456,750 |
| 14.11.2025 | 19:21:09.411 | 24,760 G | - | - | 750,000 | 18.456,750 |
| 14.11.2025 | 17:32:31.824 | 24,810 G | - | - | 750,000 | 18.456,750 |
| 14.11.2025 | 17:03:01.343 | 24,700 BZ | 400 | 9.880,000 | 750,000 | 18.456,750 |
| 14.11.2025 | 15:15:44.331 | 23,920 G | - | - | 350,000 | 8.576,750 |
| 14.11.2025 | 10:14:00.762 | 24,350 G | - | - | 350,000 | 8.576,750 |
| 14.11.2025 | 08:07:00.425 | 24,490 G | - | - | 350,000 | 8.576,750 |
| 14.11.2025 | 08:01:48.315 | 24,510 BZ | 175 | 4.289,250 | 350,000 | 8.576,750 |
| 14.11.2025 | 08:00:01.504 | 24,500 BZ | 175 | 4.287,500 | 175,000 | 4.287,500 |
| 13.11.2025 | 19:56:06.794 | 24,480 G | - | - | - | - |