DER AKTION
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.05.2026 | 19:27:40.944 | 21,720 G | - | - | 3.897,000 | 84.257,950 |
| 15.05.2026 | 19:27:40.944 | 21,720 G | - | - | 3.897,000 | 84.257,950 |
| 15.05.2026 | 17:51:01.247 | 21,580 G | - | - | 3.897,000 | 84.257,950 |
| 15.05.2026 | 17:16:18.144 | 21,650 BZ | 270 | 5.845,500 | 3.897,000 | 84.257,950 |
| 15.05.2026 | 17:07:32.328 | 21,610 BZ | 50 | 1.080,500 | 3.627,000 | 78.412,450 |
| 15.05.2026 | 17:07:19.756 | 21,600 BZ | 50 | 1.080,000 | 3.577,000 | 77.331,950 |
| 15.05.2026 | 15:53:54.476 | 21,610 BZ | 500 | 10.805,000 | 3.527,000 | 76.251,950 |
| 15.05.2026 | 15:22:16.717 | 21,480 G | - | - | 3.027,000 | 65.446,950 |
| 15.05.2026 | 13:51:32.837 | 21,660 BZ | 500 | 10.830,000 | 3.027,000 | 65.446,950 |
| 15.05.2026 | 13:51:16.787 | 21,650 BZ | 500 | 10.825,000 | 2.527,000 | 54.616,950 |
| 15.05.2026 | 13:12:44.855 | 21,650 BZ | 175 | 3.788,750 | 2.027,000 | 43.791,950 |
| 15.05.2026 | 12:12:06.365 | 21,600 BZ | 1.852 | 40.003,200 | 1.852,000 | 40.003,200 |
| 15.05.2026 | 10:54:23.021 | 21,490 G | - | - | - | - |
| 15.05.2026 | 09:10:23.783 | 21,550 G | - | - | - | - |
| 14.05.2026 | 19:26:45.988 | 21,730 G | - | - | 769,000 | 16.730,140 |
| 14.05.2026 | 19:26:45.988 | 21,730 G | - | - | 769,000 | 16.730,140 |
| 14.05.2026 | 17:50:23.643 | 21,810 G | - | - | 769,000 | 16.730,140 |
| 14.05.2026 | 16:54:57.182 | 21,750 BZ | 85 | 1.848,750 | 769,000 | 16.730,140 |
| 14.05.2026 | 15:29:40.061 | 21,620 G | - | - | 684,000 | 14.881,390 |
| 14.05.2026 | 12:41:03.995 | 21,780 BZ | 227 | 4.944,060 | 684,000 | 14.881,390 |
| 14.05.2026 | 12:40:09.788 | 21,790 BZ | 227 | 4.946,330 | 457,000 | 9.937,330 |
| 14.05.2026 | 12:06:48.669 | 21,700 BZ | 230 | 4.991,000 | 230,000 | 4.991,000 |
| 14.05.2026 | 10:52:35.822 | 21,660 G | - | - | - | - |
| 14.05.2026 | 09:16:07.194 | 21,660 G | - | - | - | - |
| 13.05.2026 | 19:25:21.208 | 21,590 G | - | - | 1.654,000 | 35.158,340 |
| 13.05.2026 | 19:25:21.208 | 21,590 G | - | - | 1.654,000 | 35.158,340 |
| 13.05.2026 | 17:40:33.645 | 21,500 G | - | - | 1.654,000 | 35.158,340 |
| 13.05.2026 | 15:20:39.651 | 21,190 G | - | - | 1.654,000 | 35.158,340 |
| 13.05.2026 | 14:51:50.338 | 21,260 BZ | 1.500 | 31.890,000 | 1.654,000 | 35.158,340 |
| 13.05.2026 | 12:29:39.246 | 21,260 BZ | 40 | 850,400 | 154,000 | 3.268,340 |
| 13.05.2026 | 11:31:54.054 | 21,260 BZ | 19 | 403,940 | 114,000 | 2.417,940 |
| 13.05.2026 | 11:31:08.967 | 21,260 BZ | 19 | 403,940 | 95,000 | 2.014,000 |
| 13.05.2026 | 10:57:42.617 | 21,270 G | - | - | 76,000 | 1.610,060 |
| 13.05.2026 | 09:19:45.304 | 21,220 G | - | - | 76,000 | 1.610,060 |
| 13.05.2026 | 08:00:16.306 | 21,180 BZ | 38 | 804,840 | 76,000 | 1.610,060 |
| 13.05.2026 | 08:00:01.601 | 21,190 BZ | 38 | 805,220 | 38,000 | 805,220 |
| 12.05.2026 | 19:23:58.303 | 20,980 G | - | - | 2.600,000 | 54.660,500 |
| 12.05.2026 | 19:23:58.303 | 20,980 G | - | - | 2.600,000 | 54.660,500 |
| 12.05.2026 | 17:52:21.454 | 21,010 BZ | 300 | 6.303,000 | 2.600,000 | 54.660,500 |
| 12.05.2026 | 17:52:04.633 | 21,000 BZ | 300 | 6.300,000 | 2.300,000 | 48.357,500 |
| 12.05.2026 | 17:42:17.329 | 21,000 G | - | - | 2.000,000 | 42.057,500 |
| 12.05.2026 | 15:23:35.572 | 21,130 G | - | - | 2.000,000 | 42.057,500 |
| 12.05.2026 | 14:53:15.232 | 21,220 BZ | 50 | 1.061,000 | 2.000,000 | 42.057,500 |
| 12.05.2026 | 11:08:52.443 | 21,010 BZ | 75 | 1.575,750 | 1.950,000 | 40.996,500 |
| 12.05.2026 | 11:08:48.560 | 21,010 BZ | 75 | 1.575,750 | 1.875,000 | 39.420,750 |
| 12.05.2026 | 10:59:47.550 | 21,020 G | - | - | 1.800,000 | 37.845,000 |
| 12.05.2026 | 10:37:21.156 | 21,030 BZ | 900 | 18.927,000 | 1.800,000 | 37.845,000 |
| 12.05.2026 | 10:37:15.390 | 21,020 BZ | 900 | 18.918,000 | 900,000 | 18.918,000 |
| 12.05.2026 | 09:23:09.387 | 21,050 G | - | - | - | - |
| 11.05.2026 | 19:29:03.612 | 21,230 BZ | 50 | 1.061,500 | 1.734,000 | 36.626,620 |
| 11.05.2026 | 19:29:03.612 | 21,230 BZ | 50 | 1.061,500 | 1.734,000 | 36.626,620 |
| 11.05.2026 | 19:28:58.663 | 21,230 BZ | 50 | 1.061,500 | 1.684,000 | 35.565,120 |
| 11.05.2026 | 19:26:20.814 | 21,160 G | - | - | 1.634,000 | 34.503,620 |
| 11.05.2026 | 17:33:20.658 | 21,190 G | - | - | 1.634,000 | 34.503,620 |
| 11.05.2026 | 15:18:25.810 | 20,960 G | - | - | 1.634,000 | 34.503,620 |
| 11.05.2026 | 15:12:25.517 | 20,950 G | - | - | 1.634,000 | 34.503,620 |
| 11.05.2026 | 15:08:26.412 | 20,950 BZ | 152 | 3.184,400 | 1.634,000 | 34.503,620 |
| 11.05.2026 | 15:00:25.109 | 20,960 BZ | 152 | 3.185,920 | 1.482,000 | 31.319,220 |
| 11.05.2026 | 10:56:15.763 | 21,060 G | - | - | 1.330,000 | 28.133,300 |
| 11.05.2026 | 10:06:22.942 | 21,170 BZ | 50 | 1.058,500 | 1.330,000 | 28.133,300 |
| 11.05.2026 | 09:38:14.153 | 21,160 BZ | 140 | 2.962,400 | 1.280,000 | 27.074,800 |
| 11.05.2026 | 09:38:00.475 | 21,160 BZ | 140 | 2.962,400 | 1.140,000 | 24.112,400 |
| 11.05.2026 | 09:18:50.296 | 21,030 G | - | - | 1.000,000 | 21.150,000 |
| 11.05.2026 | 09:10:28.554 | 21,150 BZ | 500 | 10.575,000 | 1.000,000 | 21.150,000 |
| 11.05.2026 | 09:09:58.627 | 21,150 BZ | 500 | 10.575,000 | 500,000 | 10.575,000 |
| 08.05.2026 | 19:33:33.048 | 21,150 BZ | 138 | 2.918,700 | 1.463,000 | 30.862,300 |
| 08.05.2026 | 19:33:33.048 | 21,150 BZ | 138 | 2.918,700 | 1.463,000 | 30.862,300 |
| 08.05.2026 | 18:37:17.996 | 21,160 G | - | - | 1.325,000 | 27.943,600 |
| 08.05.2026 | 16:27:56.737 | 21,190 G | - | - | 1.325,000 | 27.943,600 |
| 08.05.2026 | 14:26:25.533 | 21,070 G | - | - | 1.325,000 | 27.943,600 |
| 08.05.2026 | 13:29:16.539 | 21,190 BZ | 40 | 847,600 | 1.325,000 | 27.943,600 |
| 08.05.2026 | 13:29:10.368 | 21,200 BZ | 40 | 848,000 | 1.285,000 | 27.096,000 |
| 08.05.2026 | 11:42:59.984 | 21,070 BZ | 200 | 4.214,000 | 1.245,000 | 26.248,000 |
| 08.05.2026 | 11:42:12.800 | 21,060 BZ | 200 | 4.212,000 | 1.045,000 | 22.034,000 |
| 08.05.2026 | 10:32:24.088 | 21,090 BZ | 750 | 15.817,500 | 845,000 | 17.822,000 |
| 08.05.2026 | 09:58:29.390 | 21,100 BZ | 25 | 527,500 | 95,000 | 2.004,500 |
| 08.05.2026 | 09:39:42.548 | 21,100 BZ | 70 | 1.477,000 | 70,000 | 1.477,000 |
| 08.05.2026 | 09:28:22.334 | 21,090 G | - | - | - | - |
| 07.05.2026 | 19:09:53.892 | 21,060 BZ | 20 | 421,200 | 8.920,000 | 187.166,200 |
| 07.05.2026 | 19:09:53.892 | 21,060 BZ | 20 | 421,200 | 8.920,000 | 187.166,200 |
| 07.05.2026 | 18:50:57.832 | 21,010 G | - | - | 8.900,000 | 186.745,000 |
| 07.05.2026 | 17:48:49.441 | 21,160 BZ | 200 | 4.232,000 | 8.900,000 | 186.745,000 |
| 07.05.2026 | 16:59:33.935 | 21,170 BZ | 100 | 2.117,000 | 8.600,000 | 180.397,000 |
| 07.05.2026 | 16:28:01.914 | 21,100 G | - | - | 8.500,000 | 178.280,000 |
| 07.05.2026 | 15:35:54.228 | 21,000 BZ | 6.000 | 126.000,000 | 8.500,000 | 178.280,000 |
| 07.05.2026 | 10:58:00.206 | 20,850 G | - | - | 2.500,000 | 52.280,000 |
| 07.05.2026 | 09:43:40.497 | 20,980 BZ | 1.500 | 31.470,000 | 2.500,000 | 52.280,000 |
| 07.05.2026 | 09:11:47.922 | 20,860 G | - | - | 1.000,000 | 20.810,000 |
| 07.05.2026 | 08:00:09.666 | 20,810 BZ | 1.000 | 20.810,000 | 1.000,000 | 20.810,000 |
| 06.05.2026 | 19:26:55.909 | 20,790 G | - | - | 5.219,000 | 107.796,200 |
| 06.05.2026 | 19:26:55.909 | 20,790 G | - | - | 5.219,000 | 107.796,200 |
| 06.05.2026 | 18:39:18.207 | 20,760 BZ | 2.411 | 50.052,360 | 5.219,000 | 107.796,200 |
| 06.05.2026 | 17:48:32.785 | 20,730 G | - | - | 2.808,000 | 57.743,840 |
| 06.05.2026 | 17:40:31.154 | 20,780 BZ | 350 | 7.273,000 | 2.808,000 | 57.743,840 |
| 06.05.2026 | 17:13:35.143 | 20,730 BZ | 328 | 6.799,440 | 2.458,000 | 50.470,840 |
| 06.05.2026 | 16:52:52.243 | 20,720 BZ | 8 | 165,760 | 2.130,000 | 43.671,400 |
| 06.05.2026 | 15:23:44.120 | 20,430 G | - | - | 2.122,000 | 43.505,640 |
| 06.05.2026 | 14:11:17.963 | 20,500 BZ | 536 | 10.988,000 | 2.122,000 | 43.505,640 |
| 06.05.2026 | 13:49:02.664 | 20,490 BZ | 536 | 10.982,640 | 1.586,000 | 32.517,640 |
| 06.05.2026 | 08:56:34.371 | 20,390 G | - | - | 1.050,000 | 21.535,000 |