Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19:58:44.115 | 24,870 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 19:58:44.115 | 24,870 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 18:27:28.570 | 24,810 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 16:24:26.156 | 25,030 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 14:22:35.868 | 25,450 G | - | - | 800,000 | 20.352,000 |
| 12.12.2025 | 14:03:31.224 | 25,440 BZ | 800 | 20.352,000 | 800,000 | 20.352,000 |
| 12.12.2025 | 10:15:26.654 | 25,430 G | - | - | - | - |
| 12.12.2025 | 08:11:33.722 | 25,410 G | - | - | - | - |
| 11.12.2025 | 18:25:47.983 | 25,300 G | - | - | - | - |
| 11.12.2025 | 18:25:47.983 | 25,300 G | - | - | - | - |
| 11.12.2025 | 16:25:17.712 | 25,330 G | - | - | - | - |
| 11.12.2025 | 14:22:54.463 | 25,370 G | - | - | - | - |
| 11.12.2025 | 10:13:20.942 | 25,280 G | - | - | - | - |
| 11.12.2025 | 08:08:22.422 | 25,180 G | - | - | - | - |
| 10.12.2025 | 18:26:43.757 | 25,460 G | - | - | - | - |
| 10.12.2025 | 18:26:43.757 | 25,460 G | - | - | - | - |
| 10.12.2025 | 16:22:33.437 | 25,540 G | - | - | - | - |
| 10.12.2025 | 14:23:16.176 | 25,660 G | - | - | - | - |
| 10.12.2025 | 10:13:20.976 | 25,660 G | - | - | - | - |
| 10.12.2025 | 08:11:35.440 | 25,700 G | - | - | - | - |
| 09.12.2025 | 18:29:27.821 | 25,680 G | - | - | 1.251,000 | 31.921,300 |
| 09.12.2025 | 18:29:27.821 | 25,680 G | - | - | 1.251,000 | 31.921,300 |
| 09.12.2025 | 16:22:35.927 | 25,560 G | - | - | 1.251,000 | 31.921,300 |
| 09.12.2025 | 14:22:34.224 | 25,500 G | - | - | 1.251,000 | 31.921,300 |
| 09.12.2025 | 10:44:22.818 | 25,500 BZ | 217 | 5.533,500 | 1.251,000 | 31.921,300 |
| 09.12.2025 | 10:13:08.451 | 25,560 G | - | - | 1.034,000 | 26.387,800 |
| 09.12.2025 | 09:27:12.323 | 25,550 BZ | 4 | 102,200 | 1.034,000 | 26.387,800 |
| 09.12.2025 | 08:11:21.106 | 25,530 G | - | - | 1.030,000 | 26.285,600 |
| 09.12.2025 | 08:00:13.127 | 25,520 BZ | 1.030 | 26.285,600 | 1.030,000 | 26.285,600 |
| 08.12.2025 | 18:26:58.684 | 25,450 G | - | - | 40,000 | 1.023,600 |
| 08.12.2025 | 18:26:58.684 | 25,450 G | - | - | 40,000 | 1.023,600 |
| 08.12.2025 | 16:26:30.692 | 25,460 G | - | - | 40,000 | 1.023,600 |
| 08.12.2025 | 15:37:38.854 | 25,590 BZ | 20 | 511,800 | 40,000 | 1.023,600 |
| 08.12.2025 | 15:37:31.577 | 25,590 BZ | 20 | 511,800 | 20,000 | 511,800 |
| 08.12.2025 | 14:20:30.570 | 25,460 G | - | - | - | - |
| 08.12.2025 | 10:12:53.765 | 25,410 G | - | - | - | - |
| 08.12.2025 | 08:10:38.569 | 25,380 G | - | - | - | - |
| 05.12.2025 | 18:27:06.491 | 25,260 G | - | - | 170,000 | 4.295,120 |
| 05.12.2025 | 18:27:06.491 | 25,260 G | - | - | 170,000 | 4.295,120 |
| 05.12.2025 | 18:24:33.322 | 25,250 BZ | 40 | 1.010,000 | 170,000 | 4.295,120 |
| 05.12.2025 | 18:11:33.705 | 25,260 BZ | 118 | 2.980,680 | 130,000 | 3.285,120 |
| 05.12.2025 | 16:22:08.928 | 25,350 G | - | - | 12,000 | 304,440 |
| 05.12.2025 | 14:22:40.956 | 25,320 G | - | - | 12,000 | 304,440 |
| 05.12.2025 | 12:07:30.409 | 25,370 BZ | 6 | 152,220 | 12,000 | 304,440 |
| 05.12.2025 | 12:07:18.634 | 25,370 BZ | 6 | 152,220 | 6,000 | 152,220 |
| 05.12.2025 | 10:17:14.584 | 25,300 G | - | - | - | - |
| 05.12.2025 | 08:11:21.111 | 25,240 G | - | - | - | - |
| 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 |