DER AKTION
WKN DA0AB8
ISIN DE000DA0AB89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.12.2025 | 10:11:05.991 | 9,270 G | - | - | - | - |
| 08.12.2025 | 08:00:47.272 | 9,260 G | - | - | - | - |
| 05.12.2025 | 18:26:18.357 | 9,270 G | - | - | 200,000 | 1.858,000 |
| 05.12.2025 | 18:26:18.357 | 9,270 G | - | - | 200,000 | 1.858,000 |
| 05.12.2025 | 16:19:09.195 | 9,310 G | - | - | 200,000 | 1.858,000 |
| 05.12.2025 | 14:35:27.549 | 9,280 BZ | 100 | 928,000 | 200,000 | 1.858,000 |
| 05.12.2025 | 14:34:41.018 | 9,300 BZ | 100 | 930,000 | 100,000 | 930,000 |
| 05.12.2025 | 14:18:43.783 | 9,240 G | - | - | - | - |
| 05.12.2025 | 10:13:07.147 | 9,210 G | - | - | - | - |
| 05.12.2025 | 08:00:39.823 | 9,250 G | - | - | - | - |
| 04.12.2025 | 19:22:50.267 | 9,210 G | - | - | - | - |
| 04.12.2025 | 19:22:50.267 | 9,210 G | - | - | - | - |
| 04.12.2025 | 17:31:45.352 | 9,210 G | - | - | - | - |
| 04.12.2025 | 15:22:00.305 | 9,160 G | - | - | - | - |
| 04.12.2025 | 10:53:45.411 | 9,140 G | - | - | - | - |
| 04.12.2025 | 09:29:23.966 | 9,140 G | - | - | - | - |
| 03.12.2025 | 19:58:58.907 | 9,130 G | - | - | 800,000 | 7.187,000 |
| 03.12.2025 | 19:58:58.907 | 9,130 G | - | - | 800,000 | 7.187,000 |
| 03.12.2025 | 18:24:22.385 | 9,140 G | - | - | 800,000 | 7.187,000 |
| 03.12.2025 | 16:22:04.906 | 9,020 G | - | - | 800,000 | 7.187,000 |
| 03.12.2025 | 15:18:34.816 | 8,920 BZ | 200 | 1.784,000 | 800,000 | 7.187,000 |
| 03.12.2025 | 14:18:24.418 | 8,980 G | - | - | 600,000 | 5.403,000 |
| 03.12.2025 | 11:24:46.969 | 9,010 BZ | 300 | 2.703,000 | 600,000 | 5.403,000 |
| 03.12.2025 | 11:21:46.550 | 9,000 BZ | 300 | 2.700,000 | 300,000 | 2.700,000 |
| 03.12.2025 | 10:11:28.399 | 9,010 G | - | - | - | - |
| 03.12.2025 | 08:00:42.557 | 8,990 G | - | - | - | - |
| 02.12.2025 | 19:52:15.212 | 9,090 G | - | - | - | - |
| 02.12.2025 | 19:52:15.212 | 9,090 G | - | - | - | - |
| 02.12.2025 | 18:24:26.391 | 9,130 G | - | - | - | - |
| 02.12.2025 | 16:22:30.954 | 9,110 G | - | - | - | - |
| 02.12.2025 | 14:17:35.380 | 9,040 G | - | - | - | - |
| 02.12.2025 | 10:11:35.977 | 9,010 G | - | - | - | - |
| 02.12.2025 | 08:00:38.639 | 9,000 G | - | - | - | - |
| 01.12.2025 | 19:21:31.595 | 9,030 G | - | - | 378,000 | 3.393,320 |
| 01.12.2025 | 19:21:31.595 | 9,030 G | - | - | 378,000 | 3.393,320 |
| 01.12.2025 | 17:30:57.812 | 9,010 G | - | - | 378,000 | 3.393,320 |
| 01.12.2025 | 15:47:22.477 | 9,020 BZ | 1 | 9,020 | 378,000 | 3.393,320 |
| 01.12.2025 | 15:47:12.610 | 9,020 BZ | 1 | 9,020 | 377,000 | 3.384,300 |
| 01.12.2025 | 15:37:45.051 | 8,980 BZ | 38 | 341,240 | 376,000 | 3.375,280 |
| 01.12.2025 | 15:37:39.220 | 8,980 BZ | 38 | 341,240 | 338,000 | 3.034,040 |
| 01.12.2025 | 15:05:44.439 | 8,990 G | - | - | 300,000 | 2.692,800 |
| 01.12.2025 | 13:55:27.824 | 8,970 BZ | 120 | 1.076,400 | 300,000 | 2.692,800 |
| 01.12.2025 | 13:55:19.453 | 8,970 BZ | 120 | 1.076,400 | 180,000 | 1.616,400 |
| 01.12.2025 | 12:29:25.076 | 9,000 BZ | 30 | 270,000 | 60,000 | 540,000 |
| 01.12.2025 | 12:29:15.630 | 9,000 BZ | 30 | 270,000 | 30,000 | 270,000 |
| 01.12.2025 | 10:57:50.547 | 9,000 G | - | - | - | - |
| 01.12.2025 | 09:36:06.335 | 9,000 G | - | - | - | - |
| 28.11.2025 | 19:58:05.561 | 9,060 G | - | - | - | - |
| 28.11.2025 | 19:58:05.561 | 9,060 G | - | - | - | - |
| 28.11.2025 | 18:23:59.471 | 9,070 G | - | - | - | - |
| 28.11.2025 | 16:23:36.335 | 9,110 G | - | - | - | - |
| 28.11.2025 | 14:20:24.474 | 9,060 G | - | - | - | - |
| 28.11.2025 | 10:13:57.019 | 9,030 G | - | - | - | - |
| 28.11.2025 | 08:00:34.986 | 9,000 G | - | - | - | - |
| 27.11.2025 | 18:47:48.254 | 8,980 G | - | - | - | - |
| 27.11.2025 | 18:47:48.254 | 8,980 G | - | - | - | - |
| 27.11.2025 | 16:53:12.348 | 8,980 G | - | - | - | - |
| 27.11.2025 | 14:29:15.137 | 8,970 G | - | - | - | - |
| 27.11.2025 | 10:19:14.527 | 8,970 G | - | - | - | - |
| 27.11.2025 | 08:00:43.787 | 8,950 G | - | - | - | - |
| 26.11.2025 | 19:51:30.657 | 8,990 G | - | - | - | - |
| 26.11.2025 | 19:51:30.657 | 8,990 G | - | - | - | - |
| 26.11.2025 | 18:24:25.514 | 8,980 G | - | - | - | - |
| 26.11.2025 | 16:21:13.659 | 8,950 G | - | - | - | - |
| 26.11.2025 | 14:17:41.901 | 9,090 G | - | - | - | - |
| 26.11.2025 | 10:11:01.800 | 9,070 G | - | - | - | - |
| 26.11.2025 | 08:00:40.482 | 9,060 G | - | - | - | - |
| 25.11.2025 | 19:31:18.511 | 9,080 G | - | - | - | - |
| 25.11.2025 | 19:31:18.511 | 9,080 G | - | - | - | - |
| 25.11.2025 | 18:08:55.785 | 9,070 G | - | - | - | - |
| 25.11.2025 | 16:17:30.357 | 8,940 G | - | - | - | - |
| 25.11.2025 | 14:17:23.217 | 8,940 G | - | - | - | - |
| 25.11.2025 | 10:10:42.459 | 8,960 G | - | - | - | - |
| 25.11.2025 | 08:00:36.127 | 8,960 G | - | - | - | - |
| 24.11.2025 | 19:40:23.502 | 8,950 G | - | - | 60,000 | 538,500 |
| 24.11.2025 | 19:40:23.502 | 8,950 G | - | - | 60,000 | 538,500 |
| 24.11.2025 | 18:24:17.480 | 8,970 G | - | - | 60,000 | 538,500 |
| 24.11.2025 | 16:18:11.973 | 8,950 G | - | - | 60,000 | 538,500 |
| 24.11.2025 | 15:37:32.277 | 8,970 BZ | 30 | 269,100 | 60,000 | 538,500 |
| 24.11.2025 | 15:37:26.272 | 8,980 BZ | 30 | 269,400 | 30,000 | 269,400 |
| 24.11.2025 | 14:18:19.155 | 8,930 G | - | - | - | - |
| 24.11.2025 | 10:11:03.457 | 8,950 G | - | - | - | - |
| 24.11.2025 | 08:00:45.785 | 8,920 G | - | - | - | - |
| 21.11.2025 | 19:43:50.147 | 8,910 G | - | - | 4.300,000 | 38.176,000 |
| 21.11.2025 | 19:43:50.147 | 8,910 G | - | - | 4.300,000 | 38.176,000 |
| 21.11.2025 | 18:04:57.025 | 8,910 G | - | - | 4.300,000 | 38.176,000 |
| 21.11.2025 | 15:48:56.464 | 8,870 G | - | - | 4.300,000 | 38.176,000 |
| 21.11.2025 | 12:03:21.292 | 8,850 G | - | - | 4.300,000 | 38.176,000 |
| 21.11.2025 | 11:50:37.078 | 8,840 BZ | 250 | 2.210,000 | 4.300,000 | 38.176,000 |
| 21.11.2025 | 11:50:33.772 | 8,840 BZ | 250 | 2.210,000 | 4.050,000 | 35.966,000 |
| 21.11.2025 | 09:56:26.169 | 8,890 BZ | 600 | 5.334,000 | 3.800,000 | 33.756,000 |
| 21.11.2025 | 09:56:15.266 | 8,890 BZ | 600 | 5.334,000 | 3.200,000 | 28.422,000 |
| 21.11.2025 | 09:46:45.918 | 8,890 G | - | - | 2.600,000 | 23.088,000 |
| 21.11.2025 | 09:38:12.575 | 8,880 BZ | 2.600 | 23.088,000 | 2.600,000 | 23.088,000 |
| 20.11.2025 | 19:38:21.231 | 8,930 G | - | - | 915,000 | 8.381,000 |
| 20.11.2025 | 19:38:21.231 | 8,930 G | - | - | 915,000 | 8.381,000 |
| 20.11.2025 | 18:24:57.643 | 8,940 G | - | - | 915,000 | 8.381,000 |
| 20.11.2025 | 17:59:13.153 | 9,000 BZ | 25 | 225,000 | 915,000 | 8.381,000 |
| 20.11.2025 | 16:21:15.732 | 9,200 G | - | - | 890,000 | 8.156,000 |
| 20.11.2025 | 14:17:59.270 | 9,180 G | - | - | 890,000 | 8.156,000 |