DER AKTION
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2026 | 18:54:19.972 | 20,770 G | - | - | 400,000 | 8.138,000 |
| 01.07.2026 | 18:54:19.972 | 20,770 G | - | - | 400,000 | 8.138,000 |
| 01.07.2026 | 16:03:41.621 | 20,540 G | - | - | 400,000 | 8.138,000 |
| 01.07.2026 | 11:24:38.426 | 20,230 G | - | - | 400,000 | 8.138,000 |
| 01.07.2026 | 10:39:14.832 | 20,340 BZ | 200 | 4.068,000 | 400,000 | 8.138,000 |
| 01.07.2026 | 10:39:09.474 | 20,350 BZ | 200 | 4.070,000 | 200,000 | 4.070,000 |
| 01.07.2026 | 09:23:32.103 | 20,160 G | - | - | - | - |
| 30.06.2026 | 18:27:20.860 | 20,110 G | - | - | 631,000 | 12.608,880 |
| 30.06.2026 | 18:27:20.860 | 20,110 G | - | - | 631,000 | 12.608,880 |
| 30.06.2026 | 18:26:21.917 | 20,200 BZ | 25 | 505,000 | 631,000 | 12.608,880 |
| 30.06.2026 | 15:24:24.933 | 19,910 G | - | - | 606,000 | 12.103,880 |
| 30.06.2026 | 10:57:26.072 | 19,960 G | - | - | 606,000 | 12.103,880 |
| 30.06.2026 | 09:52:30.297 | 19,960 BZ | 100 | 1.996,000 | 606,000 | 12.103,880 |
| 30.06.2026 | 09:51:34.645 | 19,960 BZ | 100 | 1.996,000 | 506,000 | 10.107,880 |
| 30.06.2026 | 09:35:30.979 | 19,980 BZ | 200 | 3.996,000 | 406,000 | 8.111,880 |
| 30.06.2026 | 09:33:55.160 | 19,980 BZ | 200 | 3.996,000 | 206,000 | 4.115,880 |
| 30.06.2026 | 09:23:45.332 | 19,980 G | - | - | 6,000 | 119,880 |
| 30.06.2026 | 09:10:57.254 | 19,980 BZ | 3 | 59,940 | 6,000 | 119,880 |
| 30.06.2026 | 09:10:19.289 | 19,980 BZ | 3 | 59,940 | 3,000 | 59,940 |
| 29.06.2026 | 18:29:13.119 | 19,840 BZ | 376 | 7.459,840 | 1.482,000 | 29.428,430 |
| 29.06.2026 | 18:29:13.119 | 19,840 BZ | 376 | 7.459,840 | 1.482,000 | 29.428,430 |
| 29.06.2026 | 18:29:07.742 | 19,840 BZ | 376 | 7.459,840 | 1.106,000 | 21.968,590 |
| 29.06.2026 | 17:57:30.930 | 19,890 G | - | - | 730,000 | 14.508,750 |
| 29.06.2026 | 17:11:16.820 | 19,880 BZ | 365 | 7.256,200 | 730,000 | 14.508,750 |
| 29.06.2026 | 17:10:52.653 | 19,870 BZ | 365 | 7.252,550 | 365,000 | 7.252,550 |
| 29.06.2026 | 15:30:09.905 | 19,660 G | - | - | - | - |
| 29.06.2026 | 10:57:57.016 | 19,650 G | - | - | - | - |
| 29.06.2026 | 09:22:02.501 | 19,630 G | - | - | - | - |
| 26.06.2026 | 19:56:42.232 | 19,530 G | - | - | 4.441,000 | 84.835,220 |
| 26.06.2026 | 19:56:42.232 | 19,530 G | - | - | 4.441,000 | 84.835,220 |
| 26.06.2026 | 19:25:02.907 | 19,600 BZ | 60 | 1.176,000 | 4.441,000 | 84.835,220 |
| 26.06.2026 | 19:24:57.443 | 19,610 BZ | 60 | 1.176,600 | 4.381,000 | 83.659,220 |
| 26.06.2026 | 17:56:57.484 | 19,550 G | - | - | 4.321,000 | 82.482,620 |
| 26.06.2026 | 15:32:34.322 | 19,100 BZ | 1.317 | 25.154,700 | 4.321,000 | 82.482,620 |
| 26.06.2026 | 15:31:13.147 | 19,090 BZ | 512 | 9.774,080 | 3.004,000 | 57.327,920 |
| 26.06.2026 | 15:15:18.907 | 19,100 G | - | - | 980,000 | 18.710,000 |
| 26.06.2026 | 15:10:09.229 | 19,100 G | - | - | 980,000 | 18.710,000 |
| 26.06.2026 | 12:56:20.465 | 19,150 BZ | 140 | 2.681,000 | 980,000 | 18.710,000 |
| 26.06.2026 | 12:54:40.643 | 19,150 BZ | 140 | 2.681,000 | 840,000 | 16.029,000 |
| 26.06.2026 | 12:35:44.729 | 19,270 BZ | 100 | 1.927,000 | 700,000 | 13.348,000 |
| 26.06.2026 | 10:58:00.525 | 19,120 G | - | - | 600,000 | 11.421,000 |
| 26.06.2026 | 09:18:58.239 | 19,170 G | - | - | 600,000 | 11.421,000 |
| 26.06.2026 | 08:04:18.051 | 19,030 BZ | 300 | 5.709,000 | 600,000 | 11.421,000 |
| 26.06.2026 | 08:00:01.607 | 19,040 BZ | 300 | 5.712,000 | 300,000 | 5.712,000 |
| 25.06.2026 | 18:33:53.906 | 19,210 G | - | - | 2.528,000 | 49.058,640 |
| 25.06.2026 | 18:33:53.906 | 19,210 G | - | - | 2.528,000 | 49.058,640 |
| 25.06.2026 | 18:32:10.196 | 19,220 BZ | 500 | 9.610,000 | 2.528,000 | 49.058,640 |
| 25.06.2026 | 18:32:05.091 | 19,210 BZ | 500 | 9.605,000 | 2.028,000 | 39.448,640 |
| 25.06.2026 | 16:33:15.014 | 19,430 BZ | 160 | 3.108,800 | 1.528,000 | 29.843,640 |
| 25.06.2026 | 16:26:59.128 | 19,360 G | - | - | 1.368,000 | 26.734,840 |
| 25.06.2026 | 15:46:46.871 | 19,280 BZ | 100 | 1.928,000 | 1.268,000 | 24.805,840 |
| 25.06.2026 | 15:32:01.838 | 19,540 BZ | 460 | 8.988,400 | 1.168,000 | 22.877,840 |
| 25.06.2026 | 15:31:56.392 | 19,550 BZ | 460 | 8.993,000 | 708,000 | 13.889,440 |
| 25.06.2026 | 13:30:33.623 | 19,740 BZ | 120 | 2.368,800 | 248,000 | 4.896,440 |
| 25.06.2026 | 13:29:30.647 | 19,740 BZ | 120 | 2.368,800 | 128,000 | 2.527,640 |
| 25.06.2026 | 11:05:16.700 | 19,740 G | - | - | 8,000 | 158,840 |
| 25.06.2026 | 09:20:39.200 | 19,770 G | - | - | 8,000 | 158,840 |
| 25.06.2026 | 08:52:01.235 | 19,850 BZ | 4 | 79,400 | 8,000 | 158,840 |
| 25.06.2026 | 08:51:29.172 | 19,860 BZ | 4 | 79,440 | 4,000 | 79,440 |
| 24.06.2026 | 18:05:59.571 | 20,140 G | - | - | 750,000 | 14.970,000 |
| 24.06.2026 | 18:05:59.571 | 20,140 G | - | - | 750,000 | 14.970,000 |
| 24.06.2026 | 15:25:56.579 | 19,950 G | - | - | 750,000 | 14.970,000 |
| 24.06.2026 | 10:58:17.611 | 19,960 G | - | - | 750,000 | 14.970,000 |
| 24.06.2026 | 09:23:17.601 | 19,980 G | - | - | 750,000 | 14.970,000 |
| 24.06.2026 | 09:16:01.518 | 19,960 BZ | 375 | 7.485,000 | 750,000 | 14.970,000 |
| 24.06.2026 | 09:15:56.897 | 19,960 BZ | 375 | 7.485,000 | 375,000 | 7.485,000 |
| 23.06.2026 | 17:59:36.625 | 20,000 G | - | - | 370,000 | 7.400,150 |
| 23.06.2026 | 17:59:36.625 | 20,000 G | - | - | 370,000 | 7.400,150 |
| 23.06.2026 | 15:24:22.093 | 19,970 G | - | - | 370,000 | 7.400,150 |
| 23.06.2026 | 13:27:36.161 | 20,040 BZ | 35 | 701,400 | 370,000 | 7.400,150 |
| 23.06.2026 | 13:27:16.151 | 20,050 BZ | 35 | 701,750 | 335,000 | 6.698,750 |
| 23.06.2026 | 11:17:43.798 | 19,990 BZ | 300 | 5.997,000 | 300,000 | 5.997,000 |
| 23.06.2026 | 10:58:18.638 | 19,850 G | - | - | - | - |
| 23.06.2026 | 09:12:04.565 | 19,850 G | - | - | - | - |
| 22.06.2026 | 17:59:50.720 | 20,210 G | - | - | 1.200,000 | 24.432,000 |
| 22.06.2026 | 17:59:50.720 | 20,210 G | - | - | 1.200,000 | 24.432,000 |
| 22.06.2026 | 15:22:45.626 | 20,370 G | - | - | 1.200,000 | 24.432,000 |
| 22.06.2026 | 11:18:19.704 | 20,360 BZ | 600 | 12.216,000 | 1.200,000 | 24.432,000 |
| 22.06.2026 | 11:16:52.417 | 20,360 BZ | 600 | 12.216,000 | 600,000 | 12.216,000 |
| 22.06.2026 | 11:07:43.910 | 20,360 G | - | - | - | - |
| 22.06.2026 | 09:28:15.926 | 20,400 G | - | - | - | - |
| 19.06.2026 | 19:25:50.618 | 20,390 G | - | - | - | - |
| 19.06.2026 | 19:25:50.618 | 20,390 G | - | - | - | - |
| 19.06.2026 | 17:42:00.826 | 20,380 G | - | - | - | - |
| 19.06.2026 | 15:08:41.598 | 20,390 G | - | - | - | - |
| 19.06.2026 | 10:54:41.237 | 20,440 G | - | - | - | - |
| 19.06.2026 | 09:21:18.693 | 20,410 G | - | - | - | - |
| 18.06.2026 | 17:55:28.953 | 20,370 G | - | - | - | - |
| 18.06.2026 | 17:55:28.953 | 20,370 G | - | - | - | - |
| 18.06.2026 | 15:18:06.246 | 20,340 G | - | - | - | - |
| 18.06.2026 | 15:12:48.229 | 20,340 G | - | - | - | - |
| 18.06.2026 | 10:58:52.160 | 20,290 G | - | - | - | - |
| 18.06.2026 | 10:52:30.719 | 20,290 G | - | - | - | - |
| 18.06.2026 | 09:05:02.318 | 20,260 G | - | - | - | - |
| 17.06.2026 | 19:56:09.127 | 20,250 G | - | - | 455,000 | 9.334,500 |
| 17.06.2026 | 19:56:09.127 | 20,250 G | - | - | 455,000 | 9.334,500 |
| 17.06.2026 | 17:28:54.047 | 20,190 G | - | - | 455,000 | 9.334,500 |
| 17.06.2026 | 11:58:47.363 | 20,480 G | - | - | 455,000 | 9.334,500 |
| 17.06.2026 | 11:12:36.319 | 20,500 BZ | 175 | 3.587,500 | 455,000 | 9.334,500 |
| 17.06.2026 | 10:07:48.571 | 20,530 BZ | 140 | 2.874,200 | 280,000 | 5.747,000 |