DER AKTION
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 19:28:03.025 | 19,090 G | - | - | 600,000 | 11.486,500 |
| 18.09.2025 | 19:28:03.025 | 19,090 G | - | - | 600,000 | 11.486,500 |
| 18.09.2025 | 17:53:37.674 | 19,080 G | - | - | 600,000 | 11.486,500 |
| 18.09.2025 | 15:25:47.178 | 19,100 G | - | - | 600,000 | 11.486,500 |
| 18.09.2025 | 15:09:11.540 | 19,160 BZ | 50 | 958,000 | 600,000 | 11.486,500 |
| 18.09.2025 | 15:08:23.626 | 19,170 BZ | 50 | 958,500 | 550,000 | 10.528,500 |
| 18.09.2025 | 10:51:23.290 | 19,090 G | - | - | 500,000 | 9.570,000 |
| 18.09.2025 | 09:37:39.312 | 19,140 BZ | 250 | 4.785,000 | 500,000 | 9.570,000 |
| 18.09.2025 | 09:37:07.839 | 19,140 BZ | 250 | 4.785,000 | 250,000 | 4.785,000 |
| 18.09.2025 | 09:17:12.293 | 19,050 G | - | - | - | - |
| 17.09.2025 | 19:28:18.044 | 18,780 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 19:28:18.044 | 18,780 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 19:28:18.044 | 18,780 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 19:28:18.044 | 18,780 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 17:53:41.649 | 18,760 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 17:53:41.649 | 18,760 G | - | - | 650,000 | 12.335,800 |
| 17.09.2025 | 15:33:43.682 | 18,910 BZ | 160 | 3.025,600 | 650,000 | 12.335,800 |
| 17.09.2025 | 15:33:43.682 | 18,910 BZ | 160 | 3.025,600 | 650,000 | 12.335,800 |
| 17.09.2025 | 15:33:24.236 | 18,900 BZ | 160 | 3.024,000 | 490,000 | 9.310,200 |
| 17.09.2025 | 15:33:24.236 | 18,900 BZ | 160 | 3.024,000 | 490,000 | 9.310,200 |
| 17.09.2025 | 15:25:08.165 | 18,900 G | - | - | 330,000 | 6.286,200 |
| 17.09.2025 | 15:25:08.165 | 18,900 G | - | - | 330,000 | 6.286,200 |
| 17.09.2025 | 10:53:06.804 | 18,900 G | - | - | 330,000 | 6.286,200 |
| 17.09.2025 | 10:53:06.804 | 18,900 G | - | - | 330,000 | 6.286,200 |
| 17.09.2025 | 10:35:54.354 | 18,990 BZ | 60 | 1.139,400 | 330,000 | 6.286,200 |
| 17.09.2025 | 10:35:54.354 | 18,990 BZ | 60 | 1.139,400 | 330,000 | 6.286,200 |
| 17.09.2025 | 10:35:18.157 | 19,000 BZ | 60 | 1.140,000 | 270,000 | 5.146,800 |
| 17.09.2025 | 10:35:18.157 | 19,000 BZ | 60 | 1.140,000 | 270,000 | 5.146,800 |
| 17.09.2025 | 09:30:37.866 | 19,080 BZ | 105 | 2.003,400 | 210,000 | 4.006,800 |
| 17.09.2025 | 09:30:37.866 | 19,080 BZ | 105 | 2.003,400 | 210,000 | 4.006,800 |
| 17.09.2025 | 09:30:13.522 | 19,080 BZ | 105 | 2.003,400 | 105,000 | 2.003,400 |
| 17.09.2025 | 09:30:13.522 | 19,080 BZ | 105 | 2.003,400 | 105,000 | 2.003,400 |
| 17.09.2025 | 09:23:35.382 | 18,970 G | - | - | - | - |
| 17.09.2025 | 09:23:35.382 | 18,970 G | - | - | - | - |
| 16.09.2025 | 19:26:01.085 | 18,930 G | - | - | 600,000 | 11.425,500 |
| 16.09.2025 | 19:26:01.085 | 18,930 G | - | - | 600,000 | 11.425,500 |
| 16.09.2025 | 17:44:00.586 | 18,960 G | - | - | 600,000 | 11.425,500 |
| 16.09.2025 | 15:20:34.521 | 18,990 G | - | - | 600,000 | 11.425,500 |
| 16.09.2025 | 11:47:33.626 | 19,030 BZ | 150 | 2.854,500 | 600,000 | 11.425,500 |
| 16.09.2025 | 11:44:51.063 | 19,030 BZ | 150 | 2.854,500 | 450,000 | 8.571,000 |
| 16.09.2025 | 10:50:43.440 | 19,080 G | - | - | 300,000 | 5.716,500 |
| 16.09.2025 | 09:19:49.238 | 19,030 G | - | - | 300,000 | 5.716,500 |
| 16.09.2025 | 08:00:17.739 | 19,060 BZ | 150 | 2.859,000 | 300,000 | 5.716,500 |
| 16.09.2025 | 08:00:01.809 | 19,050 BZ | 150 | 2.857,500 | 150,000 | 2.857,500 |
| 15.09.2025 | 19:42:05.668 | 19,000 G | - | - | 1.240,000 | 23.385,900 |
| 15.09.2025 | 19:42:05.668 | 19,000 G | - | - | 1.240,000 | 23.385,900 |
| 15.09.2025 | 17:59:36.371 | 19,050 G | - | - | 1.240,000 | 23.385,900 |
| 15.09.2025 | 15:25:15.748 | 18,880 G | - | - | 1.240,000 | 23.385,900 |
| 15.09.2025 | 14:25:13.417 | 18,990 BZ | 150 | 2.848,500 | 1.240,000 | 23.385,900 |
| 15.09.2025 | 14:25:07.858 | 18,980 BZ | 150 | 2.847,000 | 1.090,000 | 20.537,400 |
| 15.09.2025 | 09:13:42.718 | 18,790 G | - | - | 940,000 | 17.690,400 |
| 15.09.2025 | 09:08:56.410 | 18,880 BZ | 200 | 3.776,000 | 940,000 | 17.690,400 |
| 15.09.2025 | 09:08:52.048 | 18,880 BZ | 200 | 3.776,000 | 740,000 | 13.914,400 |
| 15.09.2025 | 08:00:18.836 | 18,780 BZ | 260 | 4.882,800 | 540,000 | 10.138,400 |
| 15.09.2025 | 08:00:01.974 | 18,770 BZ | 280 | 5.255,600 | 280,000 | 5.255,600 |
| 12.09.2025 | 19:23:08.556 | 18,690 G | - | - | 1.110,000 | 20.569,350 |
| 12.09.2025 | 19:23:08.556 | 18,690 G | - | - | 1.110,000 | 20.569,350 |
| 12.09.2025 | 17:37:05.124 | 18,670 G | - | - | 1.110,000 | 20.569,350 |
| 12.09.2025 | 16:01:20.176 | 18,590 BZ | 285 | 5.298,150 | 1.110,000 | 20.569,350 |
| 12.09.2025 | 16:01:14.367 | 18,580 BZ | 285 | 5.295,300 | 825,000 | 15.271,200 |
| 12.09.2025 | 15:33:50.276 | 18,510 BZ | 120 | 2.221,200 | 540,000 | 9.975,900 |
| 12.09.2025 | 15:33:42.178 | 18,510 BZ | 120 | 2.221,200 | 420,000 | 7.754,700 |
| 12.09.2025 | 15:01:04.292 | 18,490 G | - | - | 300,000 | 5.533,500 |
| 12.09.2025 | 11:51:53.978 | 18,450 G | - | - | 300,000 | 5.533,500 |
| 12.09.2025 | 11:39:33.207 | 18,460 G | - | - | 300,000 | 5.533,500 |
| 12.09.2025 | 11:04:56.663 | 18,450 BZ | 150 | 2.767,500 | 300,000 | 5.533,500 |
| 12.09.2025 | 11:04:51.752 | 18,440 BZ | 150 | 2.766,000 | 150,000 | 2.766,000 |
| 12.09.2025 | 09:20:01.905 | 18,420 G | - | - | - | - |
| 11.09.2025 | 19:33:36.943 | 18,400 G | - | - | - | - |
| 11.09.2025 | 19:33:36.943 | 18,400 G | - | - | - | - |
| 11.09.2025 | 17:58:27.898 | 18,370 G | - | - | - | - |
| 11.09.2025 | 15:24:24.925 | 18,330 G | - | - | - | - |
| 11.09.2025 | 10:52:08.098 | 18,360 G | - | - | - | - |
| 11.09.2025 | 09:20:27.783 | 18,320 G | - | - | - | - |
| 10.09.2025 | 19:27:52.627 | 18,370 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 19:27:52.627 | 18,370 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 17:52:12.794 | 18,400 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 15:24:01.039 | 18,470 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 10:52:44.188 | 18,380 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 09:18:11.064 | 18,410 G | - | - | 600,000 | 11.028,000 |
| 10.09.2025 | 08:01:14.212 | 18,380 BZ | 300 | 5.514,000 | 600,000 | 11.028,000 |
| 10.09.2025 | 08:00:02.204 | 18,380 BZ | 300 | 5.514,000 | 300,000 | 5.514,000 |
| 09.09.2025 | 19:29:55.431 | 18,290 G | - | - | 1.260,000 | 22.882,500 |
| 09.09.2025 | 19:29:55.431 | 18,290 G | - | - | 1.260,000 | 22.882,500 |
| 09.09.2025 | 17:55:27.532 | 18,230 G | - | - | 1.260,000 | 22.882,500 |
| 09.09.2025 | 17:24:04.318 | 18,270 BZ | 30 | 548,100 | 1.260,000 | 22.882,500 |
| 09.09.2025 | 17:23:59.122 | 18,280 BZ | 30 | 548,400 | 1.230,000 | 22.334,400 |
| 09.09.2025 | 15:24:25.016 | 18,150 G | - | - | 1.200,000 | 21.786,000 |
| 09.09.2025 | 10:52:41.483 | 18,140 G | - | - | 1.200,000 | 21.786,000 |
| 09.09.2025 | 10:27:04.066 | 18,150 BZ | 600 | 10.890,000 | 1.200,000 | 21.786,000 |
| 09.09.2025 | 10:26:11.445 | 18,160 BZ | 600 | 10.896,000 | 600,000 | 10.896,000 |
| 09.09.2025 | 09:19:18.715 | 18,140 G | - | - | - | - |
| 08.09.2025 | 19:27:28.740 | 18,200 G | - | - | 600,000 | 10.937,500 |
| 08.09.2025 | 19:27:28.740 | 18,200 G | - | - | 600,000 | 10.937,500 |
| 08.09.2025 | 17:52:38.605 | 18,230 G | - | - | 600,000 | 10.937,500 |
| 08.09.2025 | 15:24:02.122 | 18,180 G | - | - | 600,000 | 10.937,500 |
| 08.09.2025 | 13:57:16.551 | 18,230 BZ | 150 | 2.734,500 | 600,000 | 10.937,500 |
| 08.09.2025 | 13:56:34.330 | 18,220 BZ | 150 | 2.733,000 | 450,000 | 8.203,000 |
| 08.09.2025 | 10:56:11.088 | 18,300 BZ | 100 | 1.830,000 | 300,000 | 5.470,000 |
| 08.09.2025 | 10:48:05.717 | 18,200 G | - | - | 200,000 | 3.640,000 |