DER AKTION
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18:52:18.210 | 11,760 G | - | - | 2.320,000 | 27.672,500 |
| 11.09.2026 | 18:52:18.210 | 11,760 G | - | - | 2.320,000 | 27.672,500 |
| 11.09.2026 | 18:00:02.096 | 11,850 BZ | 85 | 1.007,250 | 2.320,000 | 27.672,500 |
| 11.09.2026 | 17:59:49.619 | 11,850 BZ | 85 | 1.007,250 | 2.235,000 | 26.665,250 |
| 11.09.2026 | 15:28:05.184 | 11,930 BZ | 1.000 | 11.930,000 | 2.150,000 | 25.658,000 |
| 11.09.2026 | 15:27:40.975 | 11,940 BZ | 1.000 | 11.940,000 | 1.150,000 | 13.728,000 |
| 11.09.2026 | 15:22:52.585 | 11,860 G | - | - | 150,000 | 1.788,000 |
| 11.09.2026 | 10:06:37.879 | 11,820 G | - | - | 150,000 | 1.788,000 |
| 11.09.2026 | 08:51:20.995 | 11,920 BZ | 75 | 894,000 | 150,000 | 1.788,000 |
| 11.09.2026 | 08:02:24.909 | 11,780 G | - | - | - | - |
| 10.09.2026 | 18:02:22.578 | 11,890 G | - | - | 533,000 | 6.364,020 |
| 10.09.2026 | 18:02:22.578 | 11,890 G | - | - | 533,000 | 6.364,020 |
| 10.09.2026 | 14:48:53.783 | 11,750 G | - | - | 533,000 | 6.364,020 |
| 10.09.2026 | 11:55:21.064 | 11,940 BZ | 83 | 991,020 | 533,000 | 6.364,020 |
| 10.09.2026 | 10:11:42.565 | 11,870 G | - | - | 450,000 | 5.373,000 |
| 10.09.2026 | 08:11:29.446 | 11,940 BZ | 150 | 1.791,000 | 450,000 | 5.373,000 |
| 10.09.2026 | 08:05:17.709 | 11,940 BZ | 150 | 1.791,000 | 300,000 | 3.582,000 |
| 10.09.2026 | 08:02:35.170 | 11,810 G | - | - | 150,000 | 1.791,000 |
| 10.09.2026 | 08:02:07.452 | 11,940 BZ | 75 | 895,500 | 150,000 | 1.791,000 |
| 10.09.2026 | 08:00:01.349 | 11,940 BZ | 75 | 895,500 | 75,000 | 895,500 |
| 09.09.2026 | 19:33:59.200 | 11,810 G | - | - | 1.450,000 | 16.913,500 |
| 09.09.2026 | 19:33:59.200 | 11,810 G | - | - | 1.450,000 | 16.913,500 |
| 09.09.2026 | 17:27:49.617 | 11,810 G | - | - | 1.450,000 | 16.913,500 |
| 09.09.2026 | 14:22:13.437 | 11,570 G | - | - | 1.450,000 | 16.913,500 |
| 09.09.2026 | 14:03:44.133 | 11,680 BZ | 300 | 3.504,000 | 1.450,000 | 16.913,500 |
| 09.09.2026 | 13:48:39.180 | 11,650 BZ | 700 | 8.155,000 | 850,000 | 9.905,500 |
| 09.09.2026 | 12:42:29.824 | 11,670 BZ | 150 | 1.750,500 | 150,000 | 1.750,500 |
| 09.09.2026 | 10:10:31.553 | 11,590 G | - | - | - | - |
| 09.09.2026 | 08:02:32.118 | 11,590 G | - | - | - | - |
| 08.09.2026 | 18:28:04.147 | 11,590 G | - | - | 220,000 | 2.532,200 |
| 08.09.2026 | 18:28:04.147 | 11,590 G | - | - | 220,000 | 2.532,200 |
| 08.09.2026 | 17:06:15.825 | 11,510 BZ | 220 | 2.532,200 | 220,000 | 2.532,200 |
| 08.09.2026 | 15:00:02.542 | 11,760 G | - | - | - | - |
| 08.09.2026 | 10:13:21.605 | 11,740 G | - | - | - | - |
| 08.09.2026 | 08:02:24.607 | 11,770 G | - | - | - | - |
| 07.09.2026 | 18:25:29.295 | 11,830 G | - | - | 220,000 | 2.623,680 |
| 07.09.2026 | 18:25:29.295 | 11,830 G | - | - | 220,000 | 2.623,680 |
| 07.09.2026 | 15:39:05.799 | 12,020 BZ | 13 | 156,260 | 220,000 | 2.623,680 |
| 07.09.2026 | 15:38:31.426 | 12,020 BZ | 13 | 156,260 | 207,000 | 2.467,420 |
| 07.09.2026 | 14:57:01.354 | 11,830 G | - | - | 194,000 | 2.311,160 |
| 07.09.2026 | 10:11:28.178 | 11,790 G | - | - | 194,000 | 2.311,160 |
| 07.09.2026 | 09:17:09.919 | 11,910 BZ | 62 | 738,420 | 194,000 | 2.311,160 |
| 07.09.2026 | 09:16:30.897 | 11,910 BZ | 70 | 833,700 | 132,000 | 1.572,740 |
| 07.09.2026 | 09:15:20.372 | 11,920 BZ | 62 | 739,040 | 62,000 | 739,040 |
| 07.09.2026 | 08:02:28.576 | 11,680 G | - | - | - | - |
| 04.09.2026 | 19:46:58.830 | 11,660 G | - | - | 280,000 | 3.305,900 |
| 04.09.2026 | 19:46:58.830 | 11,660 G | - | - | 280,000 | 3.305,900 |
| 04.09.2026 | 17:42:02.540 | 11,650 G | - | - | 280,000 | 3.305,900 |
| 04.09.2026 | 16:02:24.197 | 11,810 BZ | 200 | 2.362,000 | 280,000 | 3.305,900 |
| 04.09.2026 | 14:29:42.326 | 11,640 G | - | - | 50,000 | 592,000 |
| 04.09.2026 | 10:11:30.391 | 11,710 G | - | - | 50,000 | 592,000 |
| 04.09.2026 | 09:00:00.735 | 11,840 BZ | 50 | 592,000 | 50,000 | 592,000 |
| 04.09.2026 | 08:02:31.073 | 11,840 G | - | - | - | - |
| 03.09.2026 | 18:32:35.992 | 11,800 BZ | 150 | 1.770,000 | 1.881,000 | 22.018,890 |
| 03.09.2026 | 18:32:35.992 | 11,800 BZ | 150 | 1.770,000 | 1.881,000 | 22.018,890 |
| 03.09.2026 | 18:28:43.251 | 11,790 G | - | - | 1.731,000 | 20.248,890 |
| 03.09.2026 | 17:35:49.622 | 11,770 BZ | 300 | 3.531,000 | 1.731,000 | 20.248,890 |
| 03.09.2026 | 16:32:39.359 | 11,640 BZ | 173 | 2.013,720 | 1.431,000 | 16.717,890 |
| 03.09.2026 | 16:31:46.843 | 11,640 BZ | 173 | 2.013,720 | 1.258,000 | 14.704,170 |
| 03.09.2026 | 15:00:06.751 | 11,660 G | - | - | 1.085,000 | 12.690,450 |
| 03.09.2026 | 14:46:39.677 | 11,770 BZ | 85 | 1.000,450 | 1.085,000 | 12.690,450 |
| 03.09.2026 | 10:22:52.654 | 11,690 BZ | 100 | 1.169,000 | 1.000,000 | 11.690,000 |
| 03.09.2026 | 10:22:01.014 | 11,600 G | - | - | 900,000 | 10.521,000 |
| 03.09.2026 | 08:19:51.325 | 11,690 BZ | 450 | 5.260,500 | 900,000 | 10.521,000 |
| 03.09.2026 | 08:19:21.502 | 11,690 BZ | 450 | 5.260,500 | 450,000 | 5.260,500 |
| 03.09.2026 | 08:02:28.659 | 11,530 G | - | - | - | - |
| 02.09.2026 | 19:33:03.900 | 11,430 G | - | - | 442,000 | 5.224,940 |
| 02.09.2026 | 19:33:03.900 | 11,430 G | - | - | 442,000 | 5.224,940 |
| 02.09.2026 | 18:55:02.420 | 11,480 BZ | 100 | 1.148,000 | 442,000 | 5.224,940 |
| 02.09.2026 | 17:24:53.218 | 11,530 G | - | - | 342,000 | 4.076,940 |
| 02.09.2026 | 14:40:24.729 | 11,850 G | - | - | 342,000 | 4.076,940 |
| 02.09.2026 | 12:12:01.382 | 11,930 BZ | 120 | 1.431,600 | 342,000 | 4.076,940 |
| 02.09.2026 | 12:10:42.234 | 11,930 BZ | 120 | 1.431,600 | 222,000 | 2.645,340 |
| 02.09.2026 | 10:37:52.629 | 11,900 BZ | 100 | 1.190,000 | 102,000 | 1.213,740 |
| 02.09.2026 | 10:10:06.344 | 11,910 G | - | - | 2,000 | 23,740 |
| 02.09.2026 | 08:20:45.979 | 11,870 BZ | 1 | 11,870 | 2,000 | 23,740 |
| 02.09.2026 | 08:18:25.054 | 11,870 BZ | 1 | 11,870 | 1,000 | 11,870 |
| 02.09.2026 | 08:02:30.507 | 11,890 G | - | - | - | - |
| 01.09.2026 | 18:11:11.911 | 11,990 G | - | - | 510,000 | 6.359,300 |
| 01.09.2026 | 18:11:11.911 | 11,990 G | - | - | 510,000 | 6.359,300 |
| 01.09.2026 | 15:38:55.663 | 12,430 BZ | 10 | 124,300 | 510,000 | 6.359,300 |
| 01.09.2026 | 14:55:21.673 | 12,400 G | - | - | 500,000 | 6.235,000 |
| 01.09.2026 | 11:07:50.955 | 12,470 BZ | 250 | 3.117,500 | 500,000 | 6.235,000 |
| 01.09.2026 | 11:07:42.948 | 12,470 BZ | 250 | 3.117,500 | 250,000 | 3.117,500 |
| 01.09.2026 | 10:16:28.123 | 12,590 G | - | - | - | - |
| 01.09.2026 | 08:02:23.423 | 12,570 G | - | - | - | - |
| 31.08.2026 | 18:01:47.204 | 12,430 G | - | - | 2.500,000 | 31.213,000 |
| 31.08.2026 | 18:01:47.204 | 12,430 G | - | - | 2.500,000 | 31.213,000 |
| 31.08.2026 | 14:43:41.720 | 12,300 G | - | - | 2.500,000 | 31.213,000 |
| 31.08.2026 | 10:42:12.875 | 12,430 BZ | 100 | 1.243,000 | 2.500,000 | 31.213,000 |
| 31.08.2026 | 10:41:12.452 | 12,430 BZ | 100 | 1.243,000 | 2.400,000 | 29.970,000 |
| 31.08.2026 | 09:53:29.997 | 12,340 G | - | - | 2.300,000 | 28.727,000 |
| 31.08.2026 | 08:01:27.333 | 12,490 BZ | 1.150 | 14.363,500 | 2.300,000 | 28.727,000 |
| 31.08.2026 | 08:00:01.472 | 12,490 BZ | 1.150 | 14.363,500 | 1.150,000 | 14.363,500 |
| 28.08.2026 | 19:29:15.223 | 12,400 G | - | - | 269,000 | 3.381,230 |
| 28.08.2026 | 19:29:15.223 | 12,400 G | - | - | 269,000 | 3.381,230 |
| 28.08.2026 | 17:20:05.211 | 12,490 G | - | - | 269,000 | 3.381,230 |
| 28.08.2026 | 14:19:22.839 | 12,580 G | - | - | 119,000 | 1.507,730 |
| 28.08.2026 | 10:38:13.989 | 12,670 BZ | 119 | 1.507,730 | 119,000 | 1.507,730 |
| 28.08.2026 | 10:10:07.508 | 12,570 G | - | - | - | - |