Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.12.2025 | 19:38:43.068 | 25,210 BZ | 300 | 7.563,000 | 600,000 | 15.126,000 |
| 04.12.2025 | 19:38:43.068 | 25,210 BZ | 300 | 7.563,000 | 600,000 | 15.126,000 |
| 04.12.2025 | 19:23:12.699 | 25,130 G | - | - | 300,000 | 7.563,000 |
| 04.12.2025 | 19:15:14.223 | 25,210 BZ | 300 | 7.563,000 | 300,000 | 7.563,000 |
| 04.12.2025 | 17:33:04.565 | 25,080 G | - | - | - | - |
| 04.12.2025 | 15:23:44.064 | 24,980 G | - | - | - | - |
| 04.12.2025 | 10:55:14.318 | 24,940 G | - | - | - | - |
| 04.12.2025 | 09:33:20.351 | 24,900 G | - | - | - | - |
| 03.12.2025 | 18:25:05.848 | 24,880 G | - | - | 378,000 | 9.408,420 |
| 03.12.2025 | 18:25:05.848 | 24,880 G | - | - | 378,000 | 9.408,420 |
| 03.12.2025 | 16:24:59.877 | 24,760 G | - | - | 378,000 | 9.408,420 |
| 03.12.2025 | 14:22:01.287 | 24,870 G | - | - | 378,000 | 9.408,420 |
| 03.12.2025 | 14:05:51.981 | 24,890 BZ | 378 | 9.408,420 | 378,000 | 9.408,420 |
| 03.12.2025 | 10:13:16.613 | 24,880 G | - | - | - | - |
| 03.12.2025 | 08:11:48.173 | 24,910 G | - | - | - | - |
| 02.12.2025 | 19:53:46.969 | 24,860 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 19:53:46.969 | 24,860 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 18:25:13.602 | 24,890 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 16:24:36.509 | 25,000 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 14:20:56.957 | 24,810 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 10:13:04.406 | 24,770 G | - | - | 800,000 | 19.776,000 |
| 02.12.2025 | 08:29:08.648 | 24,720 BZ | 400 | 9.888,000 | 800,000 | 19.776,000 |
| 02.12.2025 | 08:27:27.470 | 24,720 BZ | 400 | 9.888,000 | 400,000 | 9.888,000 |
| 02.12.2025 | 08:11:01.621 | 24,720 G | - | - | - | - |
| 01.12.2025 | 19:21:57.358 | 24,750 G | - | - | 540,000 | 13.362,710 |
| 01.12.2025 | 19:21:57.358 | 24,750 G | - | - | 540,000 | 13.362,710 |
| 01.12.2025 | 17:31:31.570 | 24,680 G | - | - | 540,000 | 13.362,710 |
| 01.12.2025 | 15:37:42.675 | 24,650 BZ | 29 | 714,850 | 540,000 | 13.362,710 |
| 01.12.2025 | 15:37:37.509 | 24,660 BZ | 29 | 715,140 | 511,000 | 12.647,860 |
| 01.12.2025 | 15:09:09.764 | 24,590 G | - | - | 482,000 | 11.932,720 |
| 01.12.2025 | 12:10:46.761 | 24,710 BZ | 16 | 395,360 | 482,000 | 11.932,720 |
| 01.12.2025 | 12:10:32.575 | 24,710 BZ | 16 | 395,360 | 466,000 | 11.537,360 |
| 01.12.2025 | 11:12:53.665 | 24,760 BZ | 450 | 11.142,000 | 450,000 | 11.142,000 |
| 01.12.2025 | 10:59:02.324 | 24,680 G | - | - | - | - |
| 01.12.2025 | 09:38:00.635 | 24,750 G | - | - | - | - |
| 28.11.2025 | 19:59:23.257 | 24,930 G | - | - | 40,000 | 997,200 |
| 28.11.2025 | 19:59:23.257 | 24,930 G | - | - | 40,000 | 997,200 |
| 28.11.2025 | 18:24:35.034 | 24,900 G | - | - | 40,000 | 997,200 |
| 28.11.2025 | 16:25:06.375 | 24,880 G | - | - | 40,000 | 997,200 |
| 28.11.2025 | 14:21:08.939 | 24,920 G | - | - | 40,000 | 997,200 |
| 28.11.2025 | 13:30:25.438 | 24,930 BZ | 20 | 498,600 | 40,000 | 997,200 |
| 28.11.2025 | 13:30:19.168 | 24,930 BZ | 20 | 498,600 | 20,000 | 498,600 |
| 28.11.2025 | 10:15:07.884 | 24,880 G | - | - | - | - |
| 28.11.2025 | 08:09:41.804 | 24,940 G | - | - | - | - |
| 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 | - | - | - | - |