Der AKTION
WKN DA0AAT
ISIN DE000DA0AAT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.10.2025 | 19:44:03.602 | 24,990 G | - | - | 4.108,000 | 101.936,330 |
| 20.10.2025 | 19:44:03.602 | 24,990 G | - | - | 4.108,000 | 101.936,330 |
| 20.10.2025 | 18:44:09.014 | 24,910 BZ | 65 | 1.619,150 | 4.108,000 | 101.936,330 |
| 20.10.2025 | 18:43:54.128 | 24,910 BZ | 65 | 1.619,150 | 4.043,000 | 100.317,180 |
| 20.10.2025 | 18:42:39.965 | 24,910 BZ | 30 | 747,300 | 3.978,000 | 98.698,030 |
| 20.10.2025 | 18:42:36.357 | 24,920 BZ | 30 | 747,600 | 3.948,000 | 97.950,730 |
| 20.10.2025 | 18:41:34.569 | 24,910 BZ | 30 | 747,300 | 3.918,000 | 97.203,130 |
| 20.10.2025 | 18:41:30.982 | 24,910 BZ | 30 | 747,300 | 3.888,000 | 96.455,830 |
| 20.10.2025 | 18:24:03.227 | 24,910 G | - | - | 3.858,000 | 95.708,530 |
| 20.10.2025 | 17:07:13.078 | 25,040 BZ | 115 | 2.879,600 | 3.858,000 | 95.708,530 |
| 20.10.2025 | 17:07:03.340 | 25,050 BZ | 115 | 2.880,750 | 3.743,000 | 92.828,930 |
| 20.10.2025 | 16:21:22.181 | 24,930 G | - | - | 3.628,000 | 89.948,180 |
| 20.10.2025 | 14:21:20.904 | 24,890 G | - | - | 3.628,000 | 89.948,180 |
| 20.10.2025 | 12:09:10.317 | 24,940 BZ | 14 | 349,160 | 3.628,000 | 89.948,180 |
| 20.10.2025 | 12:08:29.052 | 24,930 BZ | 14 | 349,020 | 3.614,000 | 89.599,020 |
| 20.10.2025 | 10:56:15.818 | 24,870 BZ | 600 | 14.922,000 | 3.600,000 | 89.250,000 |
| 20.10.2025 | 10:56:05.341 | 24,860 BZ | 600 | 14.916,000 | 3.000,000 | 74.328,000 |
| 20.10.2025 | 10:12:44.173 | 24,890 G | - | - | 2.400,000 | 59.412,000 |
| 20.10.2025 | 08:06:52.685 | 24,740 G | - | - | 2.400,000 | 59.412,000 |
| 20.10.2025 | 08:00:46.786 | 24,760 BZ | 1.200 | 29.712,000 | 2.400,000 | 59.412,000 |
| 20.10.2025 | 08:00:12.204 | 24,750 BZ | 1.200 | 29.700,000 | 1.200,000 | 29.700,000 |
| 17.10.2025 | 19:29:31.498 | 24,440 G | - | - | 426,000 | 10.363,180 |
| 17.10.2025 | 19:29:31.498 | 24,440 G | - | - | 426,000 | 10.363,180 |
| 17.10.2025 | 17:55:59.229 | 24,440 G | - | - | 426,000 | 10.363,180 |
| 17.10.2025 | 15:30:01.849 | 24,590 G | - | - | 426,000 | 10.363,180 |
| 17.10.2025 | 12:04:34.392 | 24,340 BZ | 130 | 3.164,200 | 426,000 | 10.363,180 |
| 17.10.2025 | 12:04:30.214 | 24,340 BZ | 130 | 3.164,200 | 296,000 | 7.198,980 |
| 17.10.2025 | 11:14:29.642 | 24,300 BZ | 25 | 607,500 | 166,000 | 4.034,780 |
| 17.10.2025 | 11:14:25.663 | 24,300 BZ | 25 | 607,500 | 141,000 | 3.427,280 |
| 17.10.2025 | 10:58:37.103 | 24,280 G | - | - | 116,000 | 2.819,780 |
| 17.10.2025 | 09:21:31.247 | 24,310 BZ | 57 | 1.385,670 | 116,000 | 2.819,780 |
| 17.10.2025 | 09:21:26.872 | 24,300 BZ | 57 | 1.385,100 | 59,000 | 1.434,110 |
| 17.10.2025 | 08:04:49.444 | 24,480 G | - | - | 2,000 | 49,010 |
| 17.10.2025 | 08:01:21.327 | 24,500 BZ | 1 | 24,500 | 2,000 | 49,010 |
| 17.10.2025 | 08:00:01.704 | 24,510 BZ | 1 | 24,510 | 1,000 | 24,510 |
| 16.10.2025 | 19:44:52.835 | 24,940 G | - | - | 114,000 | 2.848,860 |
| 16.10.2025 | 19:44:52.835 | 24,940 G | - | - | 114,000 | 2.848,860 |
| 16.10.2025 | 18:25:11.529 | 24,950 G | - | - | 114,000 | 2.848,860 |
| 16.10.2025 | 18:05:01.945 | 25,000 BZ | 57 | 1.425,000 | 114,000 | 2.848,860 |
| 16.10.2025 | 18:04:07.439 | 24,980 BZ | 57 | 1.423,860 | 57,000 | 1.423,860 |
| 16.10.2025 | 16:24:05.700 | 25,160 G | - | - | - | - |
| 16.10.2025 | 14:23:07.388 | 25,130 G | - | - | - | - |
| 16.10.2025 | 10:12:53.326 | 25,060 G | - | - | - | - |
| 16.10.2025 | 08:08:49.236 | 24,920 G | - | - | - | - |
| 15.10.2025 | 19:55:17.151 | 24,920 G | - | - | 556,000 | 13.879,280 |
| 15.10.2025 | 19:55:17.151 | 24,920 G | - | - | 556,000 | 13.879,280 |
| 15.10.2025 | 18:24:58.476 | 24,960 G | - | - | 556,000 | 13.879,280 |
| 15.10.2025 | 16:22:09.386 | 25,120 G | - | - | 556,000 | 13.879,280 |
| 15.10.2025 | 15:37:36.278 | 25,130 BZ | 40 | 1.005,200 | 556,000 | 13.879,280 |
| 15.10.2025 | 15:37:31.026 | 25,140 BZ | 40 | 1.005,600 | 516,000 | 12.874,080 |
| 15.10.2025 | 14:20:15.831 | 25,050 G | - | - | 476,000 | 11.868,480 |
| 15.10.2025 | 12:27:02.657 | 24,970 BZ | 50 | 1.248,500 | 476,000 | 11.868,480 |
| 15.10.2025 | 12:26:39.006 | 24,970 BZ | 50 | 1.248,500 | 426,000 | 10.619,980 |
| 15.10.2025 | 12:06:22.042 | 25,030 BZ | 8 | 200,240 | 376,000 | 9.371,480 |
| 15.10.2025 | 12:05:11.933 | 25,030 BZ | 8 | 200,240 | 368,000 | 9.171,240 |
| 15.10.2025 | 10:33:46.183 | 24,930 BZ | 80 | 1.994,400 | 360,000 | 8.971,000 |
| 15.10.2025 | 10:33:40.252 | 24,920 BZ | 80 | 1.993,600 | 280,000 | 6.976,600 |
| 15.10.2025 | 10:12:06.545 | 24,930 G | - | - | 200,000 | 4.983,000 |
| 15.10.2025 | 08:50:58.939 | 24,910 BZ | 100 | 2.491,000 | 200,000 | 4.983,000 |
| 15.10.2025 | 08:50:37.116 | 24,920 BZ | 100 | 2.492,000 | 100,000 | 2.492,000 |
| 15.10.2025 | 08:08:31.900 | 24,900 G | - | - | - | - |
| 14.10.2025 | 18:46:20.978 | 24,960 G | - | - | 1.200,000 | 29.602,000 |
| 14.10.2025 | 18:46:20.978 | 24,960 G | - | - | 1.200,000 | 29.602,000 |
| 14.10.2025 | 16:58:25.581 | 24,670 G | - | - | 1.200,000 | 29.602,000 |
| 14.10.2025 | 14:50:44.587 | 24,620 G | - | - | 1.200,000 | 29.602,000 |
| 14.10.2025 | 12:45:28.112 | 24,510 BZ | 200 | 4.902,000 | 1.200,000 | 29.602,000 |
| 14.10.2025 | 12:45:15.921 | 24,500 BZ | 200 | 4.900,000 | 1.000,000 | 24.700,000 |
| 14.10.2025 | 12:11:21.175 | 24,610 G | - | - | 800,000 | 19.800,000 |
| 14.10.2025 | 10:16:09.539 | 24,750 BZ | 400 | 9.900,000 | 800,000 | 19.800,000 |
| 14.10.2025 | 10:16:01.684 | 24,750 BZ | 400 | 9.900,000 | 400,000 | 9.900,000 |
| 14.10.2025 | 10:11:43.756 | 24,650 G | - | - | - | - |
| 14.10.2025 | 08:05:01.657 | 24,730 G | - | - | - | - |
| 13.10.2025 | 18:25:41.297 | 24,990 G | - | - | 32,000 | 796,110 |
| 13.10.2025 | 18:25:41.297 | 24,990 G | - | - | 32,000 | 796,110 |
| 13.10.2025 | 16:22:37.089 | 24,980 G | - | - | 32,000 | 796,110 |
| 13.10.2025 | 14:19:25.055 | 24,930 G | - | - | 32,000 | 796,110 |
| 13.10.2025 | 12:01:32.634 | 24,930 BZ | 1 | 24,930 | 32,000 | 796,110 |
| 13.10.2025 | 12:01:19.848 | 24,930 BZ | 1 | 24,930 | 31,000 | 771,180 |
| 13.10.2025 | 10:12:42.913 | 24,950 G | - | - | 30,000 | 746,250 |
| 13.10.2025 | 08:04:50.122 | 24,810 G | - | - | 30,000 | 746,250 |
| 13.10.2025 | 08:01:12.665 | 24,870 BZ | 15 | 373,050 | 30,000 | 746,250 |
| 13.10.2025 | 08:00:02.623 | 24,880 BZ | 15 | 373,200 | 15,000 | 373,200 |
| 10.10.2025 | 19:25:38.879 | 24,630 G | - | - | 744,000 | 18.830,620 |
| 10.10.2025 | 19:25:38.879 | 24,630 G | - | - | 744,000 | 18.830,620 |
| 10.10.2025 | 17:48:04.730 | 24,770 G | - | - | 744,000 | 18.830,620 |
| 10.10.2025 | 16:56:01.027 | 25,370 BZ | 200 | 5.074,000 | 744,000 | 18.830,620 |
| 10.10.2025 | 16:55:55.955 | 25,360 BZ | 200 | 5.072,000 | 544,000 | 13.756,620 |
| 10.10.2025 | 15:24:59.605 | 25,300 G | - | - | 344,000 | 8.684,620 |
| 10.10.2025 | 12:56:07.020 | 25,250 G | - | - | 344,000 | 8.684,620 |
| 10.10.2025 | 12:21:24.372 | 25,230 BZ | 147 | 3.708,810 | 344,000 | 8.684,620 |
| 10.10.2025 | 12:09:35.141 | 25,230 BZ | 147 | 3.708,810 | 197,000 | 4.975,810 |
| 10.10.2025 | 11:38:42.549 | 25,340 BZ | 25 | 633,500 | 50,000 | 1.267,000 |
| 10.10.2025 | 11:38:17.787 | 25,340 BZ | 25 | 633,500 | 25,000 | 633,500 |
| 09.10.2025 | 19:58:13.519 | 25,240 G | - | - | 330,000 | 8.397,550 |
| 09.10.2025 | 19:58:13.519 | 25,240 G | - | - | 330,000 | 8.397,550 |
| 09.10.2025 | 18:24:14.459 | 25,320 G | - | - | 330,000 | 8.397,550 |
| 09.10.2025 | 16:22:53.434 | 25,290 G | - | - | 330,000 | 8.397,550 |
| 09.10.2025 | 14:22:29.394 | 25,410 G | - | - | 330,000 | 8.397,550 |
| 09.10.2025 | 12:11:03.599 | 25,440 BZ | 100 | 2.544,000 | 330,000 | 8.397,550 |
| 09.10.2025 | 12:11:00.099 | 25,440 BZ | 100 | 2.544,000 | 230,000 | 5.853,550 |