DER AKTION
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2025 | 11:30:03.614 | 9,580 G | - | - | - | - |
| 10.09.2025 | 11:10:23.011 | 9,590 G | - | - | - | - |
| 10.09.2025 | 11:00:04.161 | 9,590 G | - | - | - | - |
| 10.09.2025 | 10:30:05.324 | 9,600 G | - | - | - | - |
| 10.09.2025 | 10:00:05.306 | 9,600 G | - | - | - | - |
| 10.09.2025 | 09:30:05.928 | 9,590 G | - | - | - | - |
| 10.09.2025 | 09:29:07.250 | 9,590 G | - | - | - | - |
| 10.09.2025 | 09:00:03.254 | 9,580 G | - | - | - | - |
| 10.09.2025 | 08:30:05.541 | 9,570 G | - | - | - | - |
| 10.09.2025 | 08:00:03.900 | 9,580 G | - | - | - | - |
| 09.09.2025 | 19:30:06.595 | 9,550 G | - | - | 1.800,000 | 17.140,000 |
| 09.09.2025 | 19:30:06.595 | 9,550 G | - | - | 1.800,000 | 17.140,000 |
| 09.09.2025 | 19:00:07.652 | 9,520 G | - | - | 1.800,000 | 17.140,000 |
| 09.09.2025 | 18:30:08.189 | 9,540 G | - | - | 1.800,000 | 17.140,000 |
| 09.09.2025 | 18:00:06.055 | 9,520 G | - | - | 1.800,000 | 17.140,000 |
| 09.09.2025 | 17:29:28.926 | 9,540 BZ | 500 | 4.770,000 | 1.800,000 | 17.140,000 |
| 09.09.2025 | 17:29:21.418 | 9,540 BZ | 500 | 4.770,000 | 1.300,000 | 12.370,000 |
| 09.09.2025 | 17:00:06.776 | 9,540 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 16:30:05.021 | 9,510 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 16:00:06.630 | 9,520 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 15:00:06.211 | 9,520 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 14:30:06.409 | 9,520 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 14:00:02.487 | 9,520 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 13:30:04.936 | 9,510 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 13:00:04.462 | 9,510 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 12:30:04.358 | 9,500 G | - | - | 800,000 | 7.600,000 |
| 09.09.2025 | 12:12:30.074 | 9,500 BZ | 300 | 2.850,000 | 800,000 | 7.600,000 |
| 09.09.2025 | 12:11:50.448 | 9,500 BZ | 300 | 2.850,000 | 500,000 | 4.750,000 |
| 09.09.2025 | 11:48:48.521 | 9,500 BZ | 100 | 950,000 | 200,000 | 1.900,000 |
| 09.09.2025 | 11:47:12.310 | 9,500 BZ | 100 | 950,000 | 100,000 | 950,000 |
| 09.09.2025 | 11:30:04.021 | 9,500 G | - | - | - | - |
| 09.09.2025 | 11:14:05.287 | 9,500 G | - | - | - | - |
| 09.09.2025 | 11:00:03.324 | 9,510 G | - | - | - | - |
| 09.09.2025 | 10:30:07.102 | 9,510 G | - | - | - | - |
| 09.09.2025 | 10:00:04.672 | 9,500 G | - | - | - | - |
| 09.09.2025 | 09:30:10.723 | 9,520 G | - | - | - | - |
| 09.09.2025 | 09:30:03.819 | 9,520 G | - | - | - | - |
| 09.09.2025 | 09:00:06.151 | 9,510 G | - | - | - | - |
| 09.09.2025 | 08:30:05.939 | 9,500 G | - | - | - | - |
| 09.09.2025 | 08:00:02.491 | 9,490 G | - | - | - | - |
| 08.09.2025 | 19:30:05.012 | 9,510 G | - | - | 600,000 | 5.691,000 |
| 08.09.2025 | 19:30:05.012 | 9,510 G | - | - | 600,000 | 5.691,000 |
| 08.09.2025 | 19:00:03.138 | 9,490 G | - | - | 600,000 | 5.691,000 |
| 08.09.2025 | 18:30:04.785 | 9,470 G | - | - | 600,000 | 5.691,000 |
| 08.09.2025 | 18:19:04.845 | 9,470 BZ | 200 | 1.894,000 | 600,000 | 5.691,000 |
| 08.09.2025 | 18:16:42.761 | 9,470 BZ | 200 | 1.894,000 | 400,000 | 3.797,000 |
| 08.09.2025 | 18:00:06.171 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 17:00:04.531 | 9,440 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 16:30:04.279 | 9,440 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 16:00:08.411 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 15:30:05.079 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 15:00:03.326 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 14:30:03.650 | 9,470 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 14:00:06.493 | 9,480 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 13:30:05.966 | 9,480 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 13:00:05.794 | 9,480 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 12:30:04.829 | 9,480 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 12:00:02.662 | 9,470 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 11:30:04.339 | 9,470 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 11:00:05.636 | 9,470 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 10:56:17.849 | 9,470 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 10:30:04.582 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 10:00:06.446 | 9,460 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 09:30:02.195 | 9,440 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 09:22:54.286 | 9,450 G | - | - | 200,000 | 1.903,000 |
| 08.09.2025 | 09:17:25.686 | 9,520 BZ | 100 | 952,000 | 200,000 | 1.903,000 |
| 08.09.2025 | 09:17:21.896 | 9,510 BZ | 100 | 951,000 | 100,000 | 951,000 |
| 08.09.2025 | 09:00:03.137 | 9,430 G | - | - | - | - |
| 08.09.2025 | 08:30:04.676 | 9,440 G | - | - | - | - |
| 08.09.2025 | 08:00:03.366 | 9,430 G | - | - | - | - |
| 05.09.2025 | 19:30:03.650 | 9,380 G | - | - | 3.050,000 | 28.921,500 |
| 05.09.2025 | 19:30:03.650 | 9,380 G | - | - | 3.050,000 | 28.921,500 |
| 05.09.2025 | 19:00:05.799 | 9,430 G | - | - | 3.050,000 | 28.921,500 |
| 05.09.2025 | 18:30:04.227 | 9,430 G | - | - | 3.050,000 | 28.921,500 |
| 05.09.2025 | 18:00:04.662 | 9,400 G | - | - | 3.050,000 | 28.921,500 |
| 05.09.2025 | 17:50:12.322 | 9,420 BZ | 400 | 3.768,000 | 3.050,000 | 28.921,500 |
| 05.09.2025 | 17:49:45.751 | 9,420 BZ | 400 | 3.768,000 | 2.650,000 | 25.153,500 |
| 05.09.2025 | 17:30:05.747 | 9,420 G | - | - | 2.250,000 | 21.385,500 |
| 05.09.2025 | 17:00:04.332 | 9,330 G | - | - | 2.250,000 | 21.385,500 |
| 05.09.2025 | 16:30:02.380 | 9,380 G | - | - | 2.250,000 | 21.385,500 |
| 05.09.2025 | 15:45:08.042 | 9,510 BZ | 1.050 | 9.985,500 | 2.250,000 | 21.385,500 |
| 05.09.2025 | 15:30:04.478 | 9,440 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 15:00:05.502 | 9,420 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 14:30:03.041 | 9,370 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 14:00:05.427 | 9,430 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 13:30:04.082 | 9,440 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 13:00:05.266 | 9,430 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 12:30:05.714 | 9,450 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 12:00:05.902 | 9,450 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 11:30:06.027 | 9,450 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 11:12:23.931 | 9,450 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 11:00:04.565 | 9,450 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 10:30:06.777 | 9,460 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 10:00:04.538 | 9,460 G | - | - | 1.200,000 | 11.400,000 |
| 05.09.2025 | 09:44:00.929 | 9,500 BZ | 1.200 | 11.400,000 | 1.200,000 | 11.400,000 |
| 05.09.2025 | 09:37:48.389 | 9,460 G | - | - | - | - |
| 05.09.2025 | 09:30:07.260 | 9,460 G | - | - | - | - |
| 05.09.2025 | 09:00:31.453 | 9,460 G | - | - | - | - |
| 05.09.2025 | 08:30:34.707 | 9,460 G | - | - | - | - |
| 05.09.2025 | 08:00:02.529 | 9,450 G | - | - | - | - |