Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19:52:37.832 | 33,480 BZ | 120 | 4.017,600 | 120,000 | 4.017,600 |
| 24.07.2026 | 19:52:37.832 | 33,480 BZ | 120 | 4.017,600 | 120,000 | 4.017,600 |
| 24.07.2026 | 19:29:10.560 | 33,490 G | - | - | - | - |
| 24.07.2026 | 17:30:21.176 | 33,350 G | - | - | - | - |
| 24.07.2026 | 14:24:38.792 | 33,840 G | - | - | - | - |
| 24.07.2026 | 10:12:25.425 | 33,590 G | - | - | - | - |
| 24.07.2026 | 08:09:32.828 | 33,560 G | - | - | - | - |
| 23.07.2026 | 19:30:59.674 | 33,910 BZ | 50 | 1.695,500 | 605,000 | 20.549,200 |
| 23.07.2026 | 19:30:59.674 | 33,910 BZ | 50 | 1.695,500 | 605,000 | 20.549,200 |
| 23.07.2026 | 19:27:07.958 | 34,030 BZ | 50 | 1.701,500 | 555,000 | 18.853,700 |
| 23.07.2026 | 19:25:31.448 | 34,020 BZ | 50 | 1.701,000 | 505,000 | 17.152,200 |
| 23.07.2026 | 18:27:00.473 | 33,970 G | - | - | 455,000 | 15.451,200 |
| 23.07.2026 | 18:12:32.115 | 33,880 G | - | - | 455,000 | 15.451,200 |
| 23.07.2026 | 15:38:30.107 | 33,920 BZ | 15 | 508,800 | 455,000 | 15.451,200 |
| 23.07.2026 | 14:31:03.756 | 33,550 G | - | - | 440,000 | 14.942,400 |
| 23.07.2026 | 12:28:44.642 | 33,960 BZ | 220 | 7.471,200 | 440,000 | 14.942,400 |
| 23.07.2026 | 12:25:25.955 | 33,960 BZ | 220 | 7.471,200 | 220,000 | 7.471,200 |
| 23.07.2026 | 10:14:10.771 | 33,780 G | - | - | - | - |
| 22.07.2026 | 18:09:02.782 | 34,100 G | - | - | 3,000 | 100,290 |
| 22.07.2026 | 18:09:02.782 | 34,100 G | - | - | 3,000 | 100,290 |
| 22.07.2026 | 14:56:47.096 | 33,210 G | - | - | 3,000 | 100,290 |
| 22.07.2026 | 10:41:21.917 | 33,430 BZ | 3 | 100,290 | 3,000 | 100,290 |
| 22.07.2026 | 10:22:14.049 | 33,390 G | - | - | - | - |
| 22.07.2026 | 08:09:10.882 | 33,410 G | - | - | - | - |
| 21.07.2026 | 18:08:41.687 | 33,670 G | - | - | 40,000 | 1.332,000 |
| 21.07.2026 | 18:08:41.687 | 33,670 G | - | - | 40,000 | 1.332,000 |
| 21.07.2026 | 15:30:09.576 | 33,300 BZ | 40 | 1.332,000 | 40,000 | 1.332,000 |
| 21.07.2026 | 14:42:29.637 | 33,020 G | - | - | - | - |
| 21.07.2026 | 10:19:46.255 | 33,020 G | - | - | - | - |
| 21.07.2026 | 08:07:02.868 | 32,800 G | - | - | - | - |
| 20.07.2026 | 18:02:28.897 | 32,590 G | - | - | 65,000 | 2.099,700 |
| 20.07.2026 | 18:02:28.897 | 32,590 G | - | - | 65,000 | 2.099,700 |
| 20.07.2026 | 14:31:23.968 | 32,720 G | - | - | 65,000 | 2.099,700 |
| 20.07.2026 | 12:06:16.096 | 32,520 BZ | 5 | 162,600 | 65,000 | 2.099,700 |
| 20.07.2026 | 10:14:30.101 | 32,350 G | - | - | 60,000 | 1.937,100 |
| 20.07.2026 | 10:02:00.671 | 32,290 BZ | 30 | 968,700 | 60,000 | 1.937,100 |
| 20.07.2026 | 10:01:34.001 | 32,280 BZ | 30 | 968,400 | 30,000 | 968,400 |
| 20.07.2026 | 08:09:27.290 | 32,160 G | - | - | - | - |
| 17.07.2026 | 19:26:47.551 | 32,660 G | - | - | 620,000 | 19.474,950 |
| 17.07.2026 | 19:26:47.551 | 32,660 G | - | - | 620,000 | 19.474,950 |
| 17.07.2026 | 17:34:52.294 | 31,970 G | - | - | 620,000 | 19.474,950 |
| 17.07.2026 | 14:25:32.631 | 31,620 G | - | - | 620,000 | 19.474,950 |
| 17.07.2026 | 11:03:27.925 | 31,340 BZ | 40 | 1.253,600 | 620,000 | 19.474,950 |
| 17.07.2026 | 11:03:21.171 | 31,330 BZ | 40 | 1.253,200 | 580,000 | 18.221,350 |
| 17.07.2026 | 10:13:05.832 | 31,340 G | - | - | 540,000 | 16.968,150 |
| 17.07.2026 | 08:20:49.693 | 31,500 BZ | 75 | 2.362,500 | 540,000 | 16.968,150 |
| 17.07.2026 | 08:06:15.210 | 31,460 G | - | - | 465,000 | 14.605,650 |
| 17.07.2026 | 08:00:05.689 | 31,410 BZ | 465 | 14.605,650 | 465,000 | 14.605,650 |
| 16.07.2026 | 18:25:00.014 | 32,380 G | - | - | 50,000 | 1.646,500 |
| 16.07.2026 | 18:25:00.014 | 32,380 G | - | - | 50,000 | 1.646,500 |
| 16.07.2026 | 16:37:26.585 | 32,930 BZ | 50 | 1.646,500 | 50,000 | 1.646,500 |
| 16.07.2026 | 14:31:41.824 | 32,700 G | - | - | - | - |
| 16.07.2026 | 10:14:07.089 | 32,910 G | - | - | - | - |
| 16.07.2026 | 08:08:57.375 | 33,390 G | - | - | - | - |
| 15.07.2026 | 19:37:23.455 | 33,310 G | - | - | 324,000 | 11.264,190 |
| 15.07.2026 | 19:37:23.455 | 33,310 G | - | - | 324,000 | 11.264,190 |
| 15.07.2026 | 17:44:39.940 | 33,300 G | - | - | 324,000 | 11.264,190 |
| 15.07.2026 | 15:38:43.758 | 34,330 BZ | 17 | 583,610 | 324,000 | 11.264,190 |
| 15.07.2026 | 15:38:36.532 | 34,360 BZ | 17 | 584,120 | 307,000 | 10.680,580 |
| 14.07.2026 | 08:09:32.775 | 34,290 G | - | - | - | - |
| 13.07.2026 | 17:23:50.691 | 34,420 BZ | 125 | 4.302,500 | 450,000 | 15.464,250 |
| 13.07.2026 | 14:45:54.327 | 34,290 G | - | - | 200,000 | 6.858,000 |
| 13.07.2026 | 10:42:42.940 | 34,290 BZ | 200 | 6.858,000 | 200,000 | 6.858,000 |
| 13.07.2026 | 10:21:41.852 | 34,280 G | - | - | - | - |
| 13.07.2026 | 08:06:40.105 | 34,370 G | - | - | - | - |
| 10.07.2026 | 18:57:22.042 | 35,140 G | - | - | - | - |
| 10.07.2026 | 18:57:22.042 | 35,140 G | - | - | - | - |
| 10.07.2026 | 16:27:24.577 | 34,900 G | - | - | - | - |
| 10.07.2026 | 14:15:54.927 | 34,790 G | - | - | - | - |
| 10.07.2026 | 08:09:32.434 | 34,910 G | - | - | - | - |
| 09.07.2026 | 19:28:16.066 | 35,440 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 19:28:16.066 | 35,440 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 17:34:35.912 | 35,330 G | - | - | 292,000 | 10.185,980 |
| 09.07.2026 | 15:29:53.389 | 35,440 BZ | 42 | 1.488,480 | 292,000 | 10.185,980 |
| 09.07.2026 | 14:25:38.577 | 35,060 G | - | - | 250,000 | 8.697,500 |
| 09.07.2026 | 10:13:14.104 | 34,770 G | - | - | 250,000 | 8.697,500 |
| 09.07.2026 | 09:50:38.378 | 34,790 BZ | 250 | 8.697,500 | 250,000 | 8.697,500 |
| 09.07.2026 | 08:09:44.319 | 34,360 G | - | - | - | - |
| 08.07.2026 | 19:20:54.470 | 33,960 G | - | - | - | - |
| 08.07.2026 | 19:20:54.470 | 33,960 G | - | - | - | - |
| 08.07.2026 | 17:29:14.037 | 33,460 G | - | - | - | - |
| 08.07.2026 | 14:25:35.636 | 33,290 G | - | - | - | - |
| 08.07.2026 | 10:11:24.489 | 33,680 G | - | - | - | - |
| 08.07.2026 | 08:08:14.058 | 33,790 G | - | - | - | - |
| 07.07.2026 | 19:23:02.211 | 33,960 G | - | - | 1.313,000 | 44.629,180 |
| 07.07.2026 | 19:23:02.211 | 33,960 G | - | - | 1.313,000 | 44.629,180 |
| 07.07.2026 | 18:37:10.851 | 33,830 BZ | 350 | 11.840,500 | 1.313,000 | 44.629,180 |
| 07.07.2026 | 18:35:55.437 | 33,830 BZ | 350 | 11.840,500 | 963,000 | 32.788,680 |
| 07.07.2026 | 17:34:32.241 | 33,540 G | - | - | 613,000 | 20.948,180 |
| 07.07.2026 | 15:38:37.031 | 33,860 BZ | 13 | 440,180 | 613,000 | 20.948,180 |
| 07.07.2026 | 15:31:05.757 | 34,190 BZ | 300 | 10.257,000 | 300,000 | 10.257,000 |
| 07.07.2026 | 14:26:27.155 | 34,220 G | - | - | - | - |
| 07.07.2026 | 10:13:29.152 | 34,420 G | - | - | - | - |
| 07.07.2026 | 08:09:30.799 | 34,540 G | - | - | - | - |
| 06.07.2026 | 19:29:34.802 | 35,160 BZ | 50 | 1.758,000 | 439,000 | 15.570,140 |
| 06.07.2026 | 19:29:34.802 | 35,160 BZ | 50 | 1.758,000 | 439,000 | 15.570,140 |
| 06.07.2026 | 19:17:46.761 | 35,190 G | - | - | 389,000 | 13.812,140 |
| 06.07.2026 | 19:11:21.363 | 35,210 G | - | - | 389,000 | 13.812,140 |
| 06.07.2026 | 15:46:20.860 | 35,690 BZ | 1 | 35,690 | 389,000 | 13.812,140 |