Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19:24:59.340 | 35,020 G | - | - | - | - |
| 02.10.2026 | 19:24:59.340 | 35,020 G | - | - | - | - |
| 02.10.2026 | 17:37:15.127 | 34,900 G | - | - | - | - |
| 02.10.2026 | 14:27:12.115 | 35,110 G | - | - | - | - |
| 02.10.2026 | 10:13:14.766 | 35,410 G | - | - | - | - |
| 02.10.2026 | 08:09:20.390 | 35,240 G | - | - | - | - |
| 01.10.2026 | 19:21:49.245 | 35,130 G | - | - | 318,000 | 11.161,180 |
| 01.10.2026 | 19:21:49.245 | 35,130 G | - | - | 318,000 | 11.161,180 |
| 01.10.2026 | 17:02:59.646 | 34,540 G | - | - | 318,000 | 11.161,180 |
| 01.10.2026 | 15:38:43.247 | 34,890 BZ | 22 | 767,580 | 318,000 | 11.161,180 |
| 01.10.2026 | 15:18:34.733 | 34,830 BZ | 10 | 348,300 | 296,000 | 10.393,600 |
| 01.10.2026 | 14:26:57.563 | 34,900 G | - | - | 286,000 | 10.045,300 |
| 01.10.2026 | 13:16:57.891 | 35,060 BZ | 32 | 1.121,920 | 286,000 | 10.045,300 |
| 01.10.2026 | 12:09:10.240 | 35,070 BZ | 174 | 6.102,180 | 254,000 | 8.923,380 |
| 01.10.2026 | 10:19:06.837 | 34,930 G | - | - | 80,000 | 2.821,200 |
| 01.10.2026 | 08:09:23.520 | 35,280 G | - | - | 80,000 | 2.821,200 |
| 01.10.2026 | 08:01:10.021 | 35,280 BZ | 40 | 1.411,200 | 80,000 | 2.821,200 |
| 01.10.2026 | 08:00:01.443 | 35,250 BZ | 40 | 1.410,000 | 40,000 | 1.410,000 |
| 30.09.2026 | 18:28:49.801 | 34,740 G | - | - | - | - |
| 30.09.2026 | 18:28:49.801 | 34,740 G | - | - | - | - |
| 30.09.2026 | 15:18:47.533 | 34,800 G | - | - | - | - |
| 30.09.2026 | 15:14:11.275 | 34,820 G | - | - | - | - |
| 30.09.2026 | 12:23:26.771 | 34,660 G | - | - | - | - |
| 30.09.2026 | 10:12:46.153 | 34,820 G | - | - | - | - |
| 30.09.2026 | 08:09:21.555 | 34,720 G | - | - | - | - |
| 29.09.2026 | 19:17:45.433 | 34,660 G | - | - | - | - |
| 29.09.2026 | 19:17:45.433 | 34,660 G | - | - | - | - |
| 29.09.2026 | 19:14:20.131 | 34,690 G | - | - | - | - |
| 29.09.2026 | 16:55:15.148 | 34,840 G | - | - | - | - |
| 29.09.2026 | 14:23:34.664 | 34,810 G | - | - | - | - |
| 29.09.2026 | 10:12:55.080 | 34,680 G | - | - | - | - |
| 29.09.2026 | 08:09:18.701 | 34,390 G | - | - | - | - |
| 28.09.2026 | 19:23:22.514 | 34,460 G | - | - | 1.600,000 | 54.746,000 |
| 28.09.2026 | 19:23:22.514 | 34,460 G | - | - | 1.600,000 | 54.746,000 |
| 28.09.2026 | 17:27:58.129 | 34,130 G | - | - | 1.600,000 | 54.746,000 |
| 28.09.2026 | 17:11:15.001 | 34,160 BZ | 100 | 3.416,000 | 1.600,000 | 54.746,000 |
| 28.09.2026 | 14:28:45.531 | 34,510 G | - | - | 1.500,000 | 51.330,000 |
| 28.09.2026 | 11:18:18.545 | 34,220 BZ | 1.500 | 51.330,000 | 1.500,000 | 51.330,000 |
| 28.09.2026 | 10:19:08.672 | 34,340 G | - | - | - | - |
| 28.09.2026 | 08:05:54.676 | 34,380 G | - | - | - | - |
| 25.09.2026 | 16:53:55.052 | 34,640 G | - | - | 10,000 | 348,200 |
| 25.09.2026 | 14:22:19.881 | 34,850 G | - | - | 10,000 | 348,200 |
| 25.09.2026 | 10:12:15.424 | 34,820 G | - | - | 10,000 | 348,200 |
| 25.09.2026 | 08:09:59.414 | 34,800 G | - | - | - | - |
| 24.09.2026 | 19:23:56.057 | 34,520 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 19:23:56.057 | 34,520 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 17:31:37.408 | 34,200 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 14:27:04.577 | 34,210 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 10:12:51.214 | 34,170 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 08:10:24.769 | 34,340 G | - | - | 72,000 | 2.480,400 |
| 24.09.2026 | 08:03:01.216 | 34,450 BZ | 72 | 2.480,400 | 72,000 | 2.480,400 |
| 23.09.2026 | 18:56:07.465 | 34,540 G | - | - | 308,000 | 10.657,960 |
| 23.09.2026 | 18:56:07.465 | 34,540 G | - | - | 308,000 | 10.657,960 |
| 23.09.2026 | 16:34:34.193 | 34,600 G | - | - | 308,000 | 10.657,960 |
| 23.09.2026 | 15:38:31.716 | 34,740 BZ | 4 | 138,960 | 308,000 | 10.657,960 |
| 23.09.2026 | 15:38:26.509 | 34,750 BZ | 4 | 139,000 | 304,000 | 10.519,000 |
| 23.09.2026 | 14:22:34.466 | 34,610 G | - | - | 300,000 | 10.380,000 |
| 23.09.2026 | 14:22:20.338 | 34,600 BZ | 300 | 10.380,000 | 300,000 | 10.380,000 |
| 23.09.2026 | 10:13:26.716 | 34,880 G | - | - | - | - |
| 23.09.2026 | 08:08:44.953 | 34,890 G | - | - | - | - |
| 22.09.2026 | 19:10:59.276 | 34,590 G | - | - | - | - |
| 22.09.2026 | 19:10:59.276 | 34,590 G | - | - | - | - |
| 22.09.2026 | 18:13:38.524 | 34,560 G | - | - | - | - |
| 22.09.2026 | 14:26:32.495 | 34,130 G | - | - | - | - |
| 22.09.2026 | 10:12:54.958 | 34,120 G | - | - | - | - |
| 22.09.2026 | 08:09:20.560 | 34,220 G | - | - | - | - |
| 21.09.2026 | 19:36:21.681 | 34,250 G | - | - | 1.708,000 | 58.207,040 |
| 21.09.2026 | 19:36:21.681 | 34,250 G | - | - | 1.708,000 | 58.207,040 |
| 21.09.2026 | 17:50:32.987 | 34,210 G | - | - | 1.708,000 | 58.207,040 |
| 21.09.2026 | 15:47:16.461 | 34,220 BZ | 100 | 3.422,000 | 1.708,000 | 58.207,040 |
| 21.09.2026 | 15:46:51.773 | 34,220 BZ | 100 | 3.422,000 | 1.608,000 | 54.785,040 |
| 21.09.2026 | 14:31:30.629 | 34,040 G | - | - | 1.508,000 | 51.363,040 |
| 21.09.2026 | 12:06:18.501 | 34,130 BZ | 4 | 136,520 | 1.508,000 | 51.363,040 |
| 21.09.2026 | 12:06:10.157 | 34,130 BZ | 4 | 136,520 | 1.504,000 | 51.226,520 |
| 21.09.2026 | 10:18:03.882 | 34,060 BZ | 1.500 | 51.090,000 | 1.500,000 | 51.090,000 |
| 21.09.2026 | 10:13:48.821 | 33,990 G | - | - | - | - |
| 21.09.2026 | 08:07:03.681 | 33,730 G | - | - | - | - |
| 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 |