Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.11.2025 | 19:56:06.794 | 24,480 G | - | - | - | - |
| 13.11.2025 | 19:56:06.794 | 24,480 G | - | - | - | - |
| 13.11.2025 | 18:29:50.335 | 24,730 G | - | - | - | - |
| 13.11.2025 | 16:32:07.088 | 24,970 G | - | - | - | - |
| 13.11.2025 | 14:27:35.959 | 25,320 G | - | - | - | - |
| 13.11.2025 | 10:12:02.368 | 25,290 G | - | - | - | - |
| 13.11.2025 | 08:08:35.594 | 25,430 G | - | - | - | - |
| 12.11.2025 | 19:37:26.623 | 25,340 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 19:37:26.623 | 25,340 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 19:37:26.623 | 25,340 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 19:37:26.623 | 25,340 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 18:24:42.501 | 25,250 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 18:24:42.501 | 25,250 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 16:20:41.862 | 25,350 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 16:20:41.862 | 25,350 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 14:20:44.300 | 25,500 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 14:20:44.300 | 25,500 G | - | - | 800,000 | 20.432,000 |
| 12.11.2025 | 12:02:26.643 | 25,550 BZ | 400 | 10.220,000 | 800,000 | 20.432,000 |
| 12.11.2025 | 12:02:26.643 | 25,550 BZ | 400 | 10.220,000 | 800,000 | 20.432,000 |
| 12.11.2025 | 11:40:18.528 | 25,530 BZ | 400 | 10.212,000 | 400,000 | 10.212,000 |
| 12.11.2025 | 11:40:18.528 | 25,530 BZ | 400 | 10.212,000 | 400,000 | 10.212,000 |
| 12.11.2025 | 10:13:06.968 | 25,520 G | - | - | - | - |
| 12.11.2025 | 10:13:06.968 | 25,520 G | - | - | - | - |
| 12.11.2025 | 08:11:12.487 | 25,430 G | - | - | - | - |
| 12.11.2025 | 08:11:12.487 | 25,430 G | - | - | - | - |
| 11.11.2025 | 19:53:20.178 | 25,340 G | - | - | - | - |
| 11.11.2025 | 19:53:20.178 | 25,340 G | - | - | - | - |
| 11.11.2025 | 18:25:19.883 | 25,260 G | - | - | - | - |
| 11.11.2025 | 16:24:40.587 | 25,180 G | - | - | - | - |
| 11.11.2025 | 14:21:32.216 | 25,560 G | - | - | - | - |
| 11.11.2025 | 10:13:12.917 | 25,670 G | - | - | - | - |
| 11.11.2025 | 08:11:27.543 | 25,750 G | - | - | - | - |
| 10.11.2025 | 19:50:53.478 | 25,780 G | - | - | 500,000 | 12.875,500 |
| 10.11.2025 | 19:50:53.478 | 25,780 G | - | - | 500,000 | 12.875,500 |
| 10.11.2025 | 18:41:21.747 | 25,790 BZ | 200 | 5.158,000 | 500,000 | 12.875,500 |
| 10.11.2025 | 18:41:16.243 | 25,790 BZ | 200 | 5.158,000 | 300,000 | 7.717,500 |
| 10.11.2025 | 18:26:18.241 | 25,660 G | - | - | 100,000 | 2.559,500 |
| 10.11.2025 | 16:24:40.764 | 25,730 G | - | - | 100,000 | 2.559,500 |
| 10.11.2025 | 14:22:07.108 | 25,560 G | - | - | 100,000 | 2.559,500 |
| 10.11.2025 | 13:16:38.095 | 25,600 BZ | 50 | 1.280,000 | 100,000 | 2.559,500 |
| 10.11.2025 | 13:16:33.725 | 25,590 BZ | 50 | 1.279,500 | 50,000 | 1.279,500 |
| 10.11.2025 | 10:13:28.403 | 25,570 G | - | - | - | - |
| 10.11.2025 | 08:07:18.593 | 25,470 G | - | - | - | - |
| 07.11.2025 | 19:56:38.526 | 24,720 G | - | - | 6.381,000 | 159.581,700 |
| 07.11.2025 | 19:56:38.526 | 24,720 G | - | - | 6.381,000 | 159.581,700 |
| 07.11.2025 | 18:25:55.190 | 24,570 G | - | - | 6.381,000 | 159.581,700 |
| 07.11.2025 | 16:33:29.957 | 24,710 BZ | 300 | 7.413,000 | 6.381,000 | 159.581,700 |
| 07.11.2025 | 16:24:36.910 | 24,660 G | - | - | 6.081,000 | 152.168,700 |
| 07.11.2025 | 15:40:13.381 | 24,510 BZ | 29 | 710,790 | 6.081,000 | 152.168,700 |
| 07.11.2025 | 15:39:45.409 | 24,500 BZ | 29 | 710,500 | 6.052,000 | 151.457,910 |
| 07.11.2025 | 15:37:33.417 | 24,670 BZ | 23 | 567,410 | 6.023,000 | 150.747,410 |
| 07.11.2025 | 14:24:48.765 | 24,830 G | - | - | 6.000,000 | 150.180,000 |
| 07.11.2025 | 11:34:57.596 | 25,030 BZ | 6.000 | 150.180,000 | 6.000,000 | 150.180,000 |
| 07.11.2025 | 10:13:27.180 | 25,220 G | - | - | - | - |
| 07.11.2025 | 08:10:37.149 | 25,170 G | - | - | - | - |
| 06.11.2025 | 19:36:12.176 | 25,180 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 19:36:12.176 | 25,180 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 18:24:40.035 | 25,040 G | - | - | 1.861,000 | 47.041,470 |
| 06.11.2025 | 17:40:47.856 | 25,090 BZ | 150 | 3.763,500 | 1.861,000 | 47.041,470 |
| 06.11.2025 | 16:31:34.052 | 25,270 BZ | 611 | 15.439,970 | 1.711,000 | 43.277,970 |
| 06.11.2025 | 16:19:45.471 | 25,240 G | - | - | 1.100,000 | 27.838,000 |
| 06.11.2025 | 16:14:43.670 | 25,220 G | - | - | 1.100,000 | 27.838,000 |
| 06.11.2025 | 15:58:43.376 | 25,290 BZ | 500 | 12.645,000 | 1.100,000 | 27.838,000 |
| 06.11.2025 | 15:58:38.766 | 25,280 BZ | 500 | 12.640,000 | 600,000 | 15.193,000 |
| 06.11.2025 | 14:21:23.275 | 25,710 G | - | - | 100,000 | 2.553,000 |
| 06.11.2025 | 10:13:05.986 | 25,580 G | - | - | 100,000 | 2.553,000 |
| 06.11.2025 | 10:03:13.446 | 25,530 BZ | 50 | 1.276,500 | 100,000 | 2.553,000 |
| 06.11.2025 | 10:02:59.210 | 25,530 BZ | 50 | 1.276,500 | 50,000 | 1.276,500 |
| 06.11.2025 | 08:08:32.375 | 25,580 G | - | - | - | - |
| 05.11.2025 | 19:41:25.650 | 25,640 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 19:41:25.650 | 25,640 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 18:24:10.026 | 25,580 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 16:23:20.445 | 25,500 G | - | - | 804,000 | 20.167,070 |
| 05.11.2025 | 15:46:14.695 | 25,380 BZ | 1 | 25,380 | 804,000 | 20.167,070 |
| 05.11.2025 | 15:46:10.980 | 25,370 BZ | 1 | 25,370 | 803,000 | 20.141,690 |
| 05.11.2025 | 15:36:49.533 | 25,290 BZ | 1 | 25,290 | 802,000 | 20.116,320 |
| 05.11.2025 | 15:36:20.503 | 25,310 BZ | 1 | 25,310 | 801,000 | 20.091,030 |
| 05.11.2025 | 14:21:12.139 | 25,200 G | - | - | 800,000 | 20.065,720 |
| 05.11.2025 | 12:11:04.181 | 25,070 BZ | 6 | 150,420 | 800,000 | 20.065,720 |
| 05.11.2025 | 12:07:56.802 | 25,070 BZ | 6 | 150,420 | 794,000 | 19.915,300 |
| 05.11.2025 | 10:12:28.191 | 25,120 G | - | - | 788,000 | 19.764,880 |
| 05.11.2025 | 09:05:07.771 | 25,020 BZ | 94 | 2.351,880 | 788,000 | 19.764,880 |
| 05.11.2025 | 09:04:36.355 | 25,000 BZ | 94 | 2.350,000 | 694,000 | 17.413,000 |
| 05.11.2025 | 08:23:06.619 | 25,100 BZ | 300 | 7.530,000 | 600,000 | 15.063,000 |
| 05.11.2025 | 08:23:03.005 | 25,110 BZ | 300 | 7.533,000 | 300,000 | 7.533,000 |
| 05.11.2025 | 08:21:12.467 | 25,040 G | - | - | - | - |
| 04.11.2025 | 18:26:10.893 | 25,490 G | - | - | 400,000 | 10.248,000 |
| 04.11.2025 | 18:26:10.893 | 25,490 G | - | - | 400,000 | 10.248,000 |
| 04.11.2025 | 16:37:31.011 | 25,620 BZ | 400 | 10.248,000 | 400,000 | 10.248,000 |
| 04.11.2025 | 16:24:12.107 | 25,640 G | - | - | - | - |
| 04.11.2025 | 14:22:13.355 | 25,440 G | - | - | - | - |
| 04.11.2025 | 10:13:36.187 | 25,480 G | - | - | - | - |
| 04.11.2025 | 08:06:41.042 | 25,560 G | - | - | - | - |
| 03.11.2025 | 19:51:19.733 | 25,940 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 19:51:19.733 | 25,940 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 18:25:18.400 | 25,890 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 16:22:29.377 | 25,860 G | - | - | 712,000 | 18.416,420 |
| 03.11.2025 | 16:00:20.886 | 25,990 BZ | 100 | 2.599,000 | 712,000 | 18.416,420 |
| 03.11.2025 | 15:47:12.815 | 25,990 BZ | 1 | 25,990 | 512,000 | 13.217,420 |
| 03.11.2025 | 15:38:58.256 | 25,970 BZ | 1 | 25,970 | 511,000 | 13.191,430 |