DER AKTION
WKN DA0ABZ
ISIN DE000DA0ABZ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 18:50:12.582 | 14,940 G | - | - | 700,000 | 10.307,500 |
| 19.12.2025 | 18:50:12.582 | 14,940 G | - | - | 700,000 | 10.307,500 |
| 19.12.2025 | 16:58:40.980 | 14,860 G | - | - | 700,000 | 10.307,500 |
| 19.12.2025 | 14:53:19.892 | 14,650 G | - | - | 700,000 | 10.307,500 |
| 19.12.2025 | 11:01:06.704 | 14,720 BZ | 350 | 5.152,000 | 700,000 | 10.307,500 |
| 19.12.2025 | 10:59:13.928 | 14,730 BZ | 350 | 5.155,500 | 350,000 | 5.155,500 |
| 19.12.2025 | 10:40:05.614 | 14,670 G | - | - | - | - |
| 19.12.2025 | 08:58:37.739 | 14,600 G | - | - | - | - |
| 18.12.2025 | 19:18:59.141 | 14,630 G | - | - | - | - |
| 18.12.2025 | 19:18:59.141 | 14,630 G | - | - | - | - |
| 18.12.2025 | 17:25:22.653 | 14,650 G | - | - | - | - |
| 18.12.2025 | 14:54:41.546 | 14,610 G | - | - | - | - |
| 18.12.2025 | 10:39:37.597 | 14,560 G | - | - | - | - |
| 18.12.2025 | 08:58:26.234 | 14,530 G | - | - | - | - |
| 17.12.2025 | 19:21:48.953 | 14,640 G | - | - | 884,000 | 13.072,860 |
| 17.12.2025 | 19:21:48.953 | 14,640 G | - | - | 884,000 | 13.072,860 |
| 17.12.2025 | 18:28:38.123 | 14,660 BZ | 75 | 1.099,500 | 884,000 | 13.072,860 |
| 17.12.2025 | 18:28:13.049 | 14,660 BZ | 75 | 1.099,500 | 809,000 | 11.973,360 |
| 17.12.2025 | 17:31:23.907 | 14,660 G | - | - | 734,000 | 10.873,860 |
| 17.12.2025 | 15:00:28.806 | 14,790 G | - | - | 734,000 | 10.873,860 |
| 17.12.2025 | 10:41:45.127 | 14,750 G | - | - | 734,000 | 10.873,860 |
| 17.12.2025 | 10:24:08.993 | 14,820 BZ | 300 | 4.446,000 | 734,000 | 10.873,860 |
| 17.12.2025 | 10:23:58.372 | 14,820 BZ | 300 | 4.446,000 | 434,000 | 6.427,860 |
| 17.12.2025 | 09:19:49.881 | 14,790 BZ | 67 | 990,930 | 134,000 | 1.981,860 |
| 17.12.2025 | 09:18:40.652 | 14,790 BZ | 67 | 990,930 | 67,000 | 990,930 |
| 17.12.2025 | 08:57:20.810 | 14,730 G | - | - | - | - |
| 16.12.2025 | 19:19:41.345 | 14,520 G | - | - | 670,000 | 9.993,050 |
| 16.12.2025 | 19:19:41.345 | 14,520 G | - | - | 670,000 | 9.993,050 |
| 16.12.2025 | 17:28:40.422 | 14,540 G | - | - | 670,000 | 9.993,050 |
| 16.12.2025 | 14:55:04.108 | 14,860 G | - | - | 670,000 | 9.993,050 |
| 16.12.2025 | 13:21:51.290 | 14,910 BZ | 335 | 4.994,850 | 670,000 | 9.993,050 |
| 16.12.2025 | 13:19:11.653 | 14,920 BZ | 335 | 4.998,200 | 335,000 | 4.998,200 |
| 16.12.2025 | 10:38:59.853 | 14,850 G | - | - | - | - |
| 16.12.2025 | 08:55:50.969 | 14,890 G | - | - | - | - |
| 15.12.2025 | 18:59:50.597 | 14,960 G | - | - | - | - |
| 15.12.2025 | 18:59:50.597 | 14,960 G | - | - | - | - |
| 15.12.2025 | 17:08:16.770 | 14,990 G | - | - | - | - |
| 15.12.2025 | 14:54:39.240 | 15,190 G | - | - | - | - |
| 15.12.2025 | 10:41:30.985 | 15,190 G | - | - | - | - |
| 15.12.2025 | 08:58:25.477 | 15,180 G | - | - | - | - |
| 12.12.2025 | 19:18:46.635 | 15,170 G | - | - | 200,000 | 3.062,000 |
| 12.12.2025 | 19:18:46.635 | 15,170 G | - | - | 200,000 | 3.062,000 |
| 12.12.2025 | 17:20:48.186 | 15,090 G | - | - | 200,000 | 3.062,000 |
| 12.12.2025 | 14:52:31.039 | 15,210 G | - | - | 200,000 | 3.062,000 |
| 12.12.2025 | 11:45:45.130 | 15,310 BZ | 100 | 1.531,000 | 200,000 | 3.062,000 |
| 12.12.2025 | 11:45:16.706 | 15,310 BZ | 100 | 1.531,000 | 100,000 | 1.531,000 |
| 12.12.2025 | 10:44:26.716 | 15,250 G | - | - | - | - |
| 12.12.2025 | 08:58:56.750 | 15,190 G | - | - | - | - |
| 11.12.2025 | 19:19:33.559 | 15,230 G | - | - | - | - |
| 11.12.2025 | 19:19:33.559 | 15,230 G | - | - | - | - |
| 11.12.2025 | 17:25:27.421 | 15,250 G | - | - | - | - |
| 11.12.2025 | 14:56:54.602 | 15,130 G | - | - | - | - |
| 11.12.2025 | 10:41:16.090 | 15,110 G | - | - | - | - |
| 11.12.2025 | 08:56:38.026 | 15,060 G | - | - | - | - |
| 10.12.2025 | 19:18:56.658 | 15,090 G | - | - | - | - |
| 10.12.2025 | 19:18:56.658 | 15,090 G | - | - | - | - |
| 10.12.2025 | 17:23:45.214 | 15,180 G | - | - | - | - |
| 10.12.2025 | 14:54:58.121 | 15,150 G | - | - | - | - |
| 10.12.2025 | 10:40:03.961 | 15,170 G | - | - | - | - |
| 10.12.2025 | 08:59:27.826 | 15,180 G | - | - | - | - |
| 09.12.2025 | 19:21:18.031 | 15,410 G | - | - | 129,000 | 1.995,630 |
| 09.12.2025 | 19:21:18.031 | 15,410 G | - | - | 129,000 | 1.995,630 |
| 09.12.2025 | 17:38:37.199 | 15,410 G | - | - | 129,000 | 1.995,630 |
| 09.12.2025 | 14:54:31.531 | 15,450 G | - | - | 129,000 | 1.995,630 |
| 09.12.2025 | 12:54:04.538 | 15,470 BZ | 129 | 1.995,630 | 129,000 | 1.995,630 |
| 09.12.2025 | 10:39:58.171 | 15,480 G | - | - | - | - |
| 09.12.2025 | 08:58:42.050 | 15,490 G | - | - | - | - |
| 08.12.2025 | 19:19:46.718 | 15,490 G | - | - | 465,000 | 7.240,900 |
| 08.12.2025 | 19:19:46.718 | 15,490 G | - | - | 465,000 | 7.240,900 |
| 08.12.2025 | 17:30:09.650 | 15,620 G | - | - | 465,000 | 7.240,900 |
| 08.12.2025 | 17:26:05.602 | 15,680 BZ | 100 | 1.568,000 | 465,000 | 7.240,900 |
| 08.12.2025 | 16:17:58.177 | 15,620 BZ | 145 | 2.264,900 | 365,000 | 5.672,900 |
| 08.12.2025 | 14:55:09.440 | 15,620 G | - | - | 220,000 | 3.408,000 |
| 08.12.2025 | 14:06:27.888 | 15,500 BZ | 120 | 1.860,000 | 220,000 | 3.408,000 |
| 08.12.2025 | 10:41:02.452 | 15,430 G | - | - | 100,000 | 1.548,000 |
| 08.12.2025 | 10:27:16.219 | 15,480 BZ | 50 | 774,000 | 100,000 | 1.548,000 |
| 08.12.2025 | 10:26:37.396 | 15,480 BZ | 50 | 774,000 | 50,000 | 774,000 |
| 08.12.2025 | 08:59:47.624 | 15,380 G | - | - | - | - |
| 05.12.2025 | 19:18:33.851 | 15,370 G | - | - | 3.290,000 | 51.295,500 |
| 05.12.2025 | 19:18:33.851 | 15,370 G | - | - | 3.290,000 | 51.295,500 |
| 05.12.2025 | 18:44:05.402 | 15,430 BZ | 325 | 5.014,750 | 3.290,000 | 51.295,500 |
| 05.12.2025 | 18:43:39.887 | 15,430 BZ | 325 | 5.014,750 | 2.965,000 | 46.280,750 |
| 05.12.2025 | 17:24:10.084 | 15,400 G | - | - | 2.640,000 | 41.266,000 |
| 05.12.2025 | 16:23:44.063 | 15,500 BZ | 40 | 620,000 | 2.640,000 | 41.266,000 |
| 05.12.2025 | 16:23:27.049 | 15,500 G | - | - | 2.600,000 | 40.646,000 |
| 05.12.2025 | 14:56:46.276 | 15,560 G | - | - | 2.600,000 | 40.646,000 |
| 05.12.2025 | 13:55:28.764 | 15,630 BZ | 1.000 | 15.630,000 | 2.600,000 | 40.646,000 |
| 05.12.2025 | 13:55:14.705 | 15,620 BZ | 1.000 | 15.620,000 | 1.600,000 | 25.016,000 |
| 05.12.2025 | 10:45:58.363 | 15,620 G | - | - | 600,000 | 9.396,000 |
| 05.12.2025 | 08:59:42.462 | 15,530 G | - | - | 600,000 | 9.396,000 |
| 05.12.2025 | 08:01:09.515 | 15,660 BZ | 300 | 4.698,000 | 600,000 | 9.396,000 |
| 05.12.2025 | 08:00:01.910 | 15,660 BZ | 300 | 4.698,000 | 300,000 | 4.698,000 |
| 04.12.2025 | 18:32:29.706 | 15,550 G | - | - | - | - |
| 04.12.2025 | 18:32:29.706 | 15,550 G | - | - | - | - |
| 04.12.2025 | 16:42:59.822 | 15,510 G | - | - | - | - |
| 04.12.2025 | 14:33:16.207 | 15,200 G | - | - | - | - |
| 04.12.2025 | 10:26:08.115 | 15,170 G | - | - | - | - |
| 04.12.2025 | 08:43:45.015 | 15,150 G | - | - | - | - |
| 03.12.2025 | 19:17:43.458 | 15,040 G | - | - | - | - |
| 03.12.2025 | 19:17:43.458 | 15,040 G | - | - | - | - |