DER AKTION
WKN DA0ABW
ISIN DE000DA0ABW6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.09.2025 | 10:30:06.475 | 9,300 G | - | - | - | - |
| 15.09.2025 | 10:00:03.719 | 9,330 G | - | - | - | - |
| 15.09.2025 | 09:30:03.779 | 9,310 G | - | - | - | - |
| 15.09.2025 | 09:25:13.373 | 9,320 G | - | - | - | - |
| 15.09.2025 | 09:00:03.160 | 9,320 G | - | - | - | - |
| 15.09.2025 | 08:30:03.156 | 9,320 G | - | - | - | - |
| 15.09.2025 | 08:00:04.548 | 9,310 G | - | - | - | - |
| 12.09.2025 | 19:30:04.968 | 9,320 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 19:30:04.968 | 9,320 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 19:00:06.972 | 9,340 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 18:30:05.367 | 9,350 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 18:00:01.966 | 9,350 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 17:30:01.722 | 9,360 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 17:00:02.346 | 9,350 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 16:30:02.561 | 9,350 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 16:00:08.076 | 9,360 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 15:00:03.303 | 9,400 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 14:30:05.491 | 9,400 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 14:00:03.989 | 9,400 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 13:30:04.234 | 9,380 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 13:00:05.670 | 9,370 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 12:30:06.592 | 9,380 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 12:00:06.535 | 9,370 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 11:30:01.993 | 9,370 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 11:00:08.003 | 9,370 G | - | - | 804,000 | 7.545,560 |
| 12.09.2025 | 10:54:45.736 | 9,370 BZ | 100 | 937,000 | 804,000 | 7.545,560 |
| 12.09.2025 | 10:54:26.659 | 9,370 BZ | 100 | 937,000 | 704,000 | 6.608,560 |
| 12.09.2025 | 10:30:04.444 | 9,360 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 10:00:06.183 | 9,360 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 09:32:06.722 | 9,370 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 09:30:05.131 | 9,370 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 09:00:04.690 | 9,370 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 08:30:05.828 | 9,380 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 08:00:37.102 | 9,380 G | - | - | 604,000 | 5.671,560 |
| 12.09.2025 | 08:00:35.676 | 9,390 BZ | 302 | 2.835,780 | 604,000 | 5.671,560 |
| 12.09.2025 | 08:00:01.743 | 9,390 BZ | 302 | 2.835,780 | 302,000 | 2.835,780 |
| 11.09.2025 | 19:40:43.448 | 9,370 BZ | 35 | 327,950 | 8.366,000 | 78.392,930 |
| 11.09.2025 | 19:40:43.448 | 9,370 BZ | 35 | 327,950 | 8.366,000 | 78.392,930 |
| 11.09.2025 | 19:37:44.451 | 9,360 BZ | 35 | 327,600 | 8.331,000 | 78.064,980 |
| 11.09.2025 | 19:30:03.443 | 9,350 G | - | - | 8.296,000 | 77.737,380 |
| 11.09.2025 | 19:00:06.414 | 9,350 G | - | - | 8.296,000 | 77.737,380 |
| 11.09.2025 | 18:30:02.549 | 9,350 G | - | - | 8.296,000 | 77.737,380 |
| 11.09.2025 | 18:00:04.064 | 9,360 G | - | - | 8.296,000 | 77.737,380 |
| 11.09.2025 | 17:31:32.252 | 9,350 BZ | 94 | 878,900 | 8.296,000 | 77.737,380 |
| 11.09.2025 | 17:31:09.999 | 9,350 BZ | 94 | 878,900 | 8.202,000 | 76.858,480 |
| 11.09.2025 | 17:30:05.224 | 9,350 G | - | - | 8.108,000 | 75.979,580 |
| 11.09.2025 | 17:00:06.347 | 9,370 G | - | - | 8.108,000 | 75.979,580 |
| 11.09.2025 | 16:30:04.398 | 9,350 G | - | - | 8.108,000 | 75.979,580 |
| 11.09.2025 | 16:27:50.400 | 9,340 BZ | 1.000 | 9.340,000 | 8.108,000 | 75.979,580 |
| 11.09.2025 | 16:27:36.132 | 9,340 BZ | 1.000 | 9.340,000 | 7.108,000 | 66.639,580 |
| 11.09.2025 | 16:00:04.811 | 9,360 G | - | - | 6.108,000 | 57.299,580 |
| 11.09.2025 | 15:30:04.805 | 9,350 G | - | - | 6.108,000 | 57.299,580 |
| 11.09.2025 | 15:00:08.195 | 9,310 G | - | - | 6.108,000 | 57.299,580 |
| 11.09.2025 | 14:30:04.286 | 9,340 G | - | - | 6.108,000 | 57.299,580 |
| 11.09.2025 | 14:00:04.761 | 9,330 G | - | - | 6.108,000 | 57.299,580 |
| 11.09.2025 | 13:28:24.054 | 9,330 BZ | 30 | 279,900 | 6.108,000 | 57.299,580 |
| 11.09.2025 | 13:16:45.422 | 9,330 BZ | 30 | 279,900 | 6.078,000 | 57.019,680 |
| 11.09.2025 | 13:00:05.237 | 9,330 G | - | - | 6.048,000 | 56.739,780 |
| 11.09.2025 | 12:30:05.127 | 9,330 G | - | - | 6.048,000 | 56.739,780 |
| 11.09.2025 | 12:00:06.571 | 9,320 G | - | - | 6.048,000 | 56.739,780 |
| 11.09.2025 | 11:42:12.285 | 9,390 BZ | 2.150 | 20.188,500 | 6.048,000 | 56.739,780 |
| 11.09.2025 | 11:38:19.410 | 9,390 BZ | 1.666 | 15.643,740 | 3.898,000 | 36.551,280 |
| 11.09.2025 | 11:38:14.527 | 9,390 BZ | 1.666 | 15.643,740 | 2.232,000 | 20.907,540 |
| 11.09.2025 | 11:30:05.391 | 9,320 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 11:04:56.513 | 9,320 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 11:00:03.210 | 9,310 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 10:30:04.424 | 9,320 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 10:00:04.984 | 9,330 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 09:33:09.899 | 9,300 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 09:30:02.048 | 9,300 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 09:00:04.651 | 9,300 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 08:30:04.881 | 9,300 G | - | - | 566,000 | 5.263,800 |
| 11.09.2025 | 08:00:32.559 | 9,300 BZ | 283 | 2.631,900 | 566,000 | 5.263,800 |
| 11.09.2025 | 08:00:15.245 | 9,300 G | - | - | 283,000 | 2.631,900 |
| 11.09.2025 | 08:00:01.836 | 9,300 BZ | 283 | 2.631,900 | 283,000 | 2.631,900 |
| 10.09.2025 | 19:30:05.996 | 9,390 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 19:30:05.996 | 9,390 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 19:00:05.583 | 9,400 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 18:30:04.821 | 9,410 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 18:00:04.405 | 9,410 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 17:30:04.847 | 9,430 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 17:00:04.418 | 9,450 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 16:30:04.477 | 9,490 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 15:30:06.370 | 9,590 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 15:00:08.089 | 9,640 G | - | - | 600,000 | 5.766,000 |
| 10.09.2025 | 14:04:36.998 | 9,610 BZ | 150 | 1.441,500 | 600,000 | 5.766,000 |
| 10.09.2025 | 14:03:52.575 | 9,610 BZ | 150 | 1.441,500 | 450,000 | 4.324,500 |
| 10.09.2025 | 13:58:42.521 | 9,610 BZ | 150 | 1.441,500 | 300,000 | 2.883,000 |
| 10.09.2025 | 13:57:49.364 | 9,610 BZ | 150 | 1.441,500 | 150,000 | 1.441,500 |
| 10.09.2025 | 13:30:06.750 | 9,610 G | - | - | - | - |
| 10.09.2025 | 13:00:06.133 | 9,610 G | - | - | - | - |
| 10.09.2025 | 12:30:07.089 | 9,600 G | - | - | - | - |
| 10.09.2025 | 12:00:03.936 | 9,580 G | - | - | - | - |
| 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 | - | - | - | - |