DER AKTION
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19:27:07.043 | 20,350 G | - | - | 3.384,000 | 68.755,560 |
| 05.12.2025 | 19:27:07.043 | 20,350 G | - | - | 3.384,000 | 68.755,560 |
| 05.12.2025 | 17:50:25.405 | 20,340 G | - | - | 3.384,000 | 68.755,560 |
| 05.12.2025 | 15:30:37.797 | 20,390 BZ | 64 | 1.304,960 | 3.384,000 | 68.755,560 |
| 05.12.2025 | 15:24:23.997 | 20,260 G | - | - | 3.320,000 | 67.450,600 |
| 05.12.2025 | 14:53:07.856 | 20,240 BZ | 500 | 10.120,000 | 3.320,000 | 67.450,600 |
| 05.12.2025 | 12:02:26.841 | 20,330 BZ | 1.600 | 32.528,000 | 2.820,000 | 57.330,600 |
| 05.12.2025 | 11:19:09.061 | 20,330 BZ | 610 | 12.401,300 | 1.220,000 | 24.802,600 |
| 05.12.2025 | 11:16:19.604 | 20,330 BZ | 610 | 12.401,300 | 610,000 | 12.401,300 |
| 05.12.2025 | 10:57:38.717 | 20,330 G | - | - | - | - |
| 05.12.2025 | 09:28:38.550 | 20,320 G | - | - | - | - |
| 04.12.2025 | 19:17:50.250 | 20,210 G | - | - | 400,000 | 8.066,000 |
| 04.12.2025 | 19:17:50.250 | 20,210 G | - | - | 400,000 | 8.066,000 |
| 04.12.2025 | 17:23:17.650 | 20,170 G | - | - | 400,000 | 8.066,000 |
| 04.12.2025 | 17:14:56.473 | 20,140 BZ | 50 | 1.007,000 | 400,000 | 8.066,000 |
| 04.12.2025 | 17:14:51.869 | 20,130 BZ | 50 | 1.006,500 | 350,000 | 7.059,000 |
| 04.12.2025 | 16:46:02.777 | 20,210 BZ | 100 | 2.021,000 | 300,000 | 6.052,500 |
| 04.12.2025 | 16:45:57.634 | 20,210 BZ | 100 | 2.021,000 | 200,000 | 4.031,500 |
| 04.12.2025 | 16:26:43.055 | 20,110 BZ | 50 | 1.005,500 | 100,000 | 2.010,500 |
| 04.12.2025 | 16:25:42.482 | 20,100 BZ | 50 | 1.005,000 | 50,000 | 1.005,000 |
| 04.12.2025 | 14:57:17.915 | 20,170 G | - | - | - | - |
| 04.12.2025 | 10:43:15.827 | 20,180 G | - | - | - | - |
| 04.12.2025 | 09:11:31.995 | 20,150 G | - | - | - | - |
| 03.12.2025 | 19:25:16.098 | 20,180 G | - | - | 298,000 | 6.006,880 |
| 03.12.2025 | 19:25:16.098 | 20,180 G | - | - | 298,000 | 6.006,880 |
| 03.12.2025 | 17:43:48.322 | 20,190 G | - | - | 298,000 | 6.006,880 |
| 03.12.2025 | 16:29:48.867 | 20,200 BZ | 100 | 2.020,000 | 298,000 | 6.006,880 |
| 03.12.2025 | 15:46:24.569 | 20,180 BZ | 50 | 1.009,000 | 198,000 | 3.986,880 |
| 03.12.2025 | 15:45:57.782 | 20,170 BZ | 50 | 1.008,500 | 148,000 | 2.977,880 |
| 03.12.2025 | 15:42:39.559 | 20,070 BZ | 84 | 1.685,880 | 98,000 | 1.969,380 |
| 03.12.2025 | 15:20:17.892 | 20,030 G | - | - | 14,000 | 283,500 |
| 03.12.2025 | 15:02:01.864 | 20,250 BZ | 14 | 283,500 | 14,000 | 283,500 |
| 03.12.2025 | 10:52:31.681 | 20,250 G | - | - | - | - |
| 03.12.2025 | 09:29:00.594 | 20,250 G | - | - | - | - |
| 02.12.2025 | 19:22:28.434 | 20,240 G | - | - | - | - |
| 02.12.2025 | 19:22:28.434 | 20,240 G | - | - | - | - |
| 02.12.2025 | 17:32:32.285 | 20,120 G | - | - | - | - |
| 02.12.2025 | 15:07:13.243 | 20,210 G | - | - | - | - |
| 02.12.2025 | 10:52:54.339 | 20,170 G | - | - | - | - |
| 02.12.2025 | 09:25:16.558 | 20,090 G | - | - | - | - |
| 01.12.2025 | 18:56:23.830 | 20,130 G | - | - | 699,000 | 13.993,730 |
| 01.12.2025 | 18:56:23.830 | 20,130 G | - | - | 699,000 | 13.993,730 |
| 01.12.2025 | 17:01:31.487 | 20,100 G | - | - | 699,000 | 13.993,730 |
| 01.12.2025 | 16:14:28.993 | 20,140 BZ | 12 | 241,680 | 699,000 | 13.993,730 |
| 01.12.2025 | 16:12:46.904 | 20,150 BZ | 12 | 241,800 | 687,000 | 13.752,050 |
| 01.12.2025 | 15:30:23.926 | 20,000 BZ | 50 | 1.000,000 | 675,000 | 13.510,250 |
| 01.12.2025 | 14:54:10.671 | 19,900 G | - | - | 625,000 | 12.510,250 |
| 01.12.2025 | 10:47:09.754 | 19,940 G | - | - | 625,000 | 12.510,250 |
| 01.12.2025 | 09:23:08.157 | 19,990 G | - | - | 625,000 | 12.510,250 |
| 01.12.2025 | 08:34:59.300 | 19,950 BZ | 100 | 1.995,000 | 625,000 | 12.510,250 |
| 01.12.2025 | 08:34:36.258 | 19,960 BZ | 100 | 1.996,000 | 525,000 | 10.515,250 |
| 01.12.2025 | 08:14:14.865 | 20,070 BZ | 150 | 3.010,500 | 425,000 | 8.519,250 |
| 01.12.2025 | 08:14:08.743 | 20,000 BZ | 150 | 3.000,000 | 275,000 | 5.508,750 |
| 01.12.2025 | 08:12:17.113 | 20,070 BZ | 125 | 2.508,750 | 125,000 | 2.508,750 |
| 28.11.2025 | 19:22:51.018 | 20,170 G | - | - | 100,000 | 2.014,500 |
| 28.11.2025 | 19:22:51.018 | 20,170 G | - | - | 100,000 | 2.014,500 |
| 28.11.2025 | 17:26:34.016 | 20,090 G | - | - | 100,000 | 2.014,500 |
| 28.11.2025 | 14:55:42.213 | 20,170 G | - | - | 100,000 | 2.014,500 |
| 28.11.2025 | 10:47:34.126 | 20,170 G | - | - | 100,000 | 2.014,500 |
| 28.11.2025 | 10:14:13.946 | 20,140 BZ | 50 | 1.007,000 | 100,000 | 2.014,500 |
| 28.11.2025 | 09:27:41.179 | 20,150 BZ | 50 | 1.007,500 | 50,000 | 1.007,500 |
| 28.11.2025 | 09:17:58.800 | 20,160 G | - | - | - | - |
| 27.11.2025 | 19:55:02.104 | 20,080 G | - | - | 2.752,000 | 55.333,120 |
| 27.11.2025 | 19:55:02.104 | 20,080 G | - | - | 2.752,000 | 55.333,120 |
| 27.11.2025 | 18:29:24.879 | 20,090 G | - | - | 2.752,000 | 55.333,120 |
| 27.11.2025 | 16:28:45.270 | 20,110 BZ | 96 | 1.930,560 | 2.752,000 | 55.333,120 |
| 27.11.2025 | 16:27:38.050 | 20,110 BZ | 96 | 1.930,560 | 2.656,000 | 53.402,560 |
| 27.11.2025 | 15:50:03.261 | 20,070 G | - | - | 2.560,000 | 51.472,000 |
| 27.11.2025 | 13:50:05.847 | 20,180 BZ | 500 | 10.090,000 | 2.560,000 | 51.472,000 |
| 27.11.2025 | 11:56:21.225 | 20,190 BZ | 500 | 10.095,000 | 2.060,000 | 41.382,000 |
| 27.11.2025 | 11:29:24.990 | 20,070 G | - | - | 1.560,000 | 31.287,000 |
| 27.11.2025 | 11:00:54.267 | 20,060 BZ | 740 | 14.844,400 | 1.560,000 | 31.287,000 |
| 27.11.2025 | 10:55:23.140 | 20,070 BZ | 80 | 1.605,600 | 820,000 | 16.442,600 |
| 27.11.2025 | 09:40:09.828 | 20,050 BZ | 740 | 14.837,000 | 740,000 | 14.837,000 |
| 27.11.2025 | 09:37:39.347 | 20,050 G | - | - | - | - |
| 26.11.2025 | 19:22:32.403 | 20,080 G | - | - | 5.970,000 | 120.528,800 |
| 26.11.2025 | 19:22:32.403 | 20,080 G | - | - | 5.970,000 | 120.528,800 |
| 26.11.2025 | 17:31:54.174 | 20,070 G | - | - | 5.970,000 | 120.528,800 |
| 26.11.2025 | 15:37:50.193 | 20,080 BZ | 15 | 301,200 | 5.970,000 | 120.528,800 |
| 26.11.2025 | 15:37:19.702 | 20,100 BZ | 15 | 301,500 | 5.955,000 | 120.227,600 |
| 26.11.2025 | 15:08:22.588 | 20,110 G | - | - | 5.940,000 | 119.926,100 |
| 26.11.2025 | 13:53:52.956 | 20,200 BZ | 400 | 8.080,000 | 5.940,000 | 119.926,100 |
| 26.11.2025 | 13:53:44.327 | 20,200 BZ | 400 | 8.080,000 | 5.540,000 | 111.846,100 |
| 26.11.2025 | 11:56:31.600 | 20,120 BZ | 70 | 1.408,400 | 5.140,000 | 103.766,100 |
| 26.11.2025 | 11:55:06.614 | 20,110 BZ | 70 | 1.407,700 | 5.070,000 | 102.357,700 |
| 26.11.2025 | 10:55:48.994 | 20,190 BZ | 5.000 | 100.950,000 | 5.000,000 | 100.950,000 |
| 26.11.2025 | 10:50:35.533 | 20,060 G | - | - | - | - |
| 26.11.2025 | 09:08:00.653 | 20,120 G | - | - | - | - |
| 25.11.2025 | 19:20:15.247 | 19,920 G | - | - | 749,000 | 14.937,940 |
| 25.11.2025 | 19:20:15.247 | 19,920 G | - | - | 749,000 | 14.937,940 |
| 25.11.2025 | 17:29:14.377 | 19,800 G | - | - | 749,000 | 14.937,940 |
| 25.11.2025 | 17:26:48.901 | 19,870 BZ | 200 | 3.974,000 | 749,000 | 14.937,940 |
| 25.11.2025 | 17:26:34.963 | 19,870 BZ | 200 | 3.974,000 | 549,000 | 10.963,940 |
| 25.11.2025 | 16:03:43.784 | 19,760 BZ | 9 | 177,840 | 349,000 | 6.989,940 |
| 25.11.2025 | 15:06:40.577 | 19,810 G | - | - | 340,000 | 6.812,100 |
| 25.11.2025 | 14:26:08.572 | 20,020 BZ | 70 | 1.401,400 | 340,000 | 6.812,100 |
| 25.11.2025 | 14:11:41.921 | 20,010 BZ | 70 | 1.400,700 | 270,000 | 5.410,700 |
| 25.11.2025 | 10:49:08.829 | 19,860 G | - | - | 200,000 | 4.010,000 |
| 25.11.2025 | 09:39:40.461 | 20,050 BZ | 100 | 2.005,000 | 200,000 | 4.010,000 |
| 25.11.2025 | 09:30:27.968 | 20,050 BZ | 100 | 2.005,000 | 100,000 | 2.005,000 |