Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 18:26:41.166 | 33,090 G | - | - | 12,000 | 397,740 |
| 18.09.2026 | 18:26:41.166 | 33,090 G | - | - | 12,000 | 397,740 |
| 18.09.2026 | 14:55:58.114 | 32,890 G | - | - | 12,000 | 397,740 |
| 18.09.2026 | 10:18:08.121 | 33,150 G | - | - | 12,000 | 397,740 |
| 18.09.2026 | 09:04:05.883 | 33,140 BZ | 6 | 198,840 | 12,000 | 397,740 |
| 18.09.2026 | 09:01:34.695 | 33,150 BZ | 6 | 198,900 | 6,000 | 198,900 |
| 18.09.2026 | 08:09:56.785 | 33,070 G | - | - | - | - |
| 17.09.2026 | 18:30:20.119 | 32,930 G | - | - | - | - |
| 17.09.2026 | 18:30:20.119 | 32,930 G | - | - | - | - |
| 17.09.2026 | 14:56:52.057 | 32,960 G | - | - | - | - |
| 17.09.2026 | 10:19:05.315 | 32,630 G | - | - | - | - |
| 17.09.2026 | 08:07:07.693 | 32,450 G | - | - | - | - |
| 16.09.2026 | 17:58:22.065 | 32,290 G | - | - | - | - |
| 16.09.2026 | 17:58:22.065 | 32,290 G | - | - | - | - |
| 16.09.2026 | 14:37:51.050 | 32,170 G | - | - | - | - |
| 16.09.2026 | 10:12:47.396 | 32,030 G | - | - | - | - |
| 16.09.2026 | 08:08:07.973 | 31,970 G | - | - | - | - |
| 15.09.2026 | 19:16:18.743 | 31,750 G | - | - | 83,000 | 2.666,260 |
| 15.09.2026 | 19:16:18.743 | 31,750 G | - | - | 83,000 | 2.666,260 |
| 15.09.2026 | 19:10:05.400 | 31,740 G | - | - | 83,000 | 2.666,260 |
| 15.09.2026 | 16:13:55.913 | 32,090 G | - | - | 83,000 | 2.666,260 |
| 15.09.2026 | 15:38:30.312 | 32,150 BZ | 19 | 610,850 | 83,000 | 2.666,260 |
| 15.09.2026 | 14:22:15.408 | 32,210 G | - | - | 64,000 | 2.055,410 |
| 15.09.2026 | 12:05:24.846 | 32,140 BZ | 33 | 1.060,620 | 64,000 | 2.055,410 |
| 15.09.2026 | 10:21:35.691 | 31,930 G | - | - | 31,000 | 994,790 |
| 15.09.2026 | 09:13:57.003 | 32,090 BZ | 31 | 994,790 | 31,000 | 994,790 |
| 15.09.2026 | 08:09:55.481 | 32,040 G | - | - | - | - |
| 14.09.2026 | 18:28:13.115 | 31,950 G | - | - | 1.177,000 | 37.702,920 |
| 14.09.2026 | 18:28:13.115 | 31,950 G | - | - | 1.177,000 | 37.702,920 |
| 14.09.2026 | 16:11:48.885 | 32,020 BZ | 181 | 5.795,620 | 1.177,000 | 37.702,920 |
| 14.09.2026 | 15:47:59.232 | 31,880 BZ | 33 | 1.052,040 | 815,000 | 26.109,870 |
| 14.09.2026 | 14:59:58.941 | 31,770 G | - | - | 782,000 | 25.057,830 |
| 14.09.2026 | 12:41:17.624 | 32,090 BZ | 145 | 4.653,050 | 782,000 | 25.057,830 |
| 14.09.2026 | 12:40:59.321 | 32,080 BZ | 145 | 4.651,600 | 637,000 | 20.404,780 |
| 14.09.2026 | 11:18:33.332 | 32,010 BZ | 150 | 4.801,500 | 492,000 | 15.753,180 |
| 14.09.2026 | 11:18:28.283 | 32,000 BZ | 150 | 4.800,000 | 342,000 | 10.951,680 |
| 14.09.2026 | 11:13:38.928 | 32,030 BZ | 96 | 3.074,880 | 192,000 | 6.151,680 |
| 14.09.2026 | 11:12:28.356 | 32,050 BZ | 96 | 3.076,800 | 96,000 | 3.076,800 |
| 14.09.2026 | 10:23:37.906 | 32,110 G | - | - | - | - |
| 14.09.2026 | 08:09:47.083 | 32,340 G | - | - | - | - |
| 11.09.2026 | 18:54:34.683 | 32,990 G | - | - | 65,000 | 2.142,250 |
| 11.09.2026 | 18:54:34.683 | 32,990 G | - | - | 65,000 | 2.142,250 |
| 11.09.2026 | 16:38:48.302 | 33,000 BZ | 40 | 1.320,000 | 65,000 | 2.142,250 |
| 11.09.2026 | 16:38:42.861 | 33,000 G | - | - | 25,000 | 822,250 |
| 11.09.2026 | 15:24:07.141 | 33,100 G | - | - | 25,000 | 822,250 |
| 11.09.2026 | 11:13:44.876 | 32,890 BZ | 25 | 822,250 | 25,000 | 822,250 |
| 11.09.2026 | 10:13:56.606 | 32,780 G | - | - | - | - |
| 11.09.2026 | 10:13:39.664 | 32,780 G | - | - | - | - |
| 11.09.2026 | 08:07:34.398 | 32,700 G | - | - | - | - |
| 10.09.2026 | 18:08:02.675 | 32,560 G | - | - | 740,000 | 24.116,600 |
| 10.09.2026 | 18:08:02.675 | 32,560 G | - | - | 740,000 | 24.116,600 |
| 10.09.2026 | 16:18:12.791 | 32,570 BZ | 370 | 12.050,900 | 740,000 | 24.116,600 |
| 10.09.2026 | 16:13:51.216 | 32,610 BZ | 370 | 12.065,700 | 370,000 | 12.065,700 |
| 10.09.2026 | 14:52:27.789 | 32,720 G | - | - | - | - |
| 10.09.2026 | 10:13:39.600 | 33,160 G | - | - | - | - |
| 10.09.2026 | 08:10:52.659 | 33,240 G | - | - | - | - |
| 09.09.2026 | 19:42:35.485 | 33,400 G | - | - | 100,000 | 3.307,000 |
| 09.09.2026 | 19:42:35.485 | 33,400 G | - | - | 100,000 | 3.307,000 |
| 09.09.2026 | 17:32:30.827 | 33,420 G | - | - | 100,000 | 3.307,000 |
| 09.09.2026 | 14:25:15.674 | 32,940 G | - | - | 100,000 | 3.307,000 |
| 09.09.2026 | 12:17:13.995 | 33,070 BZ | 100 | 3.307,000 | 100,000 | 3.307,000 |
| 09.09.2026 | 10:12:40.254 | 33,420 G | - | - | - | - |
| 09.09.2026 | 08:09:24.105 | 33,460 G | - | - | - | - |
| 08.09.2026 | 18:28:58.287 | 33,550 G | - | - | 244,000 | 8.153,480 |
| 08.09.2026 | 18:28:58.287 | 33,550 G | - | - | 244,000 | 8.153,480 |
| 08.09.2026 | 16:33:23.793 | 33,420 BZ | 117 | 3.910,140 | 244,000 | 8.153,480 |
| 08.09.2026 | 16:33:16.567 | 33,420 BZ | 117 | 3.910,140 | 127,000 | 4.243,340 |
| 08.09.2026 | 15:01:39.637 | 33,390 G | - | - | 10,000 | 333,200 |
| 08.09.2026 | 13:40:56.541 | 33,320 BZ | 10 | 333,200 | 10,000 | 333,200 |
| 08.09.2026 | 10:16:33.799 | 33,100 G | - | - | - | - |
| 08.09.2026 | 08:10:48.252 | 33,260 G | - | - | - | - |
| 07.09.2026 | 18:26:08.066 | 33,290 G | - | - | 33,000 | 1.101,590 |
| 07.09.2026 | 18:26:08.066 | 33,290 G | - | - | 33,000 | 1.101,590 |
| 07.09.2026 | 15:39:05.589 | 33,390 BZ | 13 | 434,070 | 33,000 | 1.101,590 |
| 07.09.2026 | 15:38:31.328 | 33,390 BZ | 13 | 434,070 | 20,000 | 667,520 |
| 07.09.2026 | 14:59:02.401 | 33,250 G | - | - | 7,000 | 233,450 |
| 07.09.2026 | 12:07:20.058 | 33,350 BZ | 7 | 233,450 | 7,000 | 233,450 |
| 07.09.2026 | 10:13:00.439 | 33,270 G | - | - | - | - |
| 07.09.2026 | 08:10:00.982 | 33,200 G | - | - | - | - |
| 04.09.2026 | 19:55:36.913 | 32,950 G | - | - | - | - |
| 04.09.2026 | 19:55:36.913 | 32,950 G | - | - | - | - |
| 04.09.2026 | 17:47:03.997 | 32,870 G | - | - | - | - |
| 04.09.2026 | 14:31:02.367 | 32,590 G | - | - | - | - |
| 04.09.2026 | 10:13:03.456 | 32,590 G | - | - | - | - |
| 04.09.2026 | 08:10:34.307 | 32,450 G | - | - | - | - |
| 03.09.2026 | 18:31:51.084 | 32,100 G | - | - | 900,000 | 28.649,000 |
| 03.09.2026 | 18:31:51.084 | 32,100 G | - | - | 900,000 | 28.649,000 |
| 03.09.2026 | 16:41:00.813 | 31,840 BZ | 400 | 12.736,000 | 900,000 | 28.649,000 |
| 03.09.2026 | 16:40:55.956 | 31,830 BZ | 400 | 12.732,000 | 500,000 | 15.913,000 |
| 03.09.2026 | 15:04:43.131 | 31,900 G | - | - | 100,000 | 3.181,000 |
| 03.09.2026 | 10:25:48.930 | 31,930 G | - | - | - | - |
| 03.09.2026 | 08:10:24.949 | 31,940 G | - | - | - | - |
| 02.09.2026 | 19:44:42.648 | 31,800 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 19:44:42.648 | 31,800 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 17:36:29.686 | 31,830 G | - | - | 155,000 | 4.930,790 |
| 02.09.2026 | 14:47:03.749 | 31,720 G | - | - | 133,000 | 4.234,050 |
| 02.09.2026 | 14:37:13.618 | 31,830 BZ | 100 | 3.183,000 | 133,000 | 4.234,050 |
| 02.09.2026 | 14:31:29.182 | 31,850 BZ | 33 | 1.051,050 | 33,000 | 1.051,050 |
| 02.09.2026 | 10:13:17.329 | 31,760 G | - | - | - | - |
| 02.09.2026 | 08:09:53.339 | 31,720 G | - | - | - | - |