DER AKTION
WKN DA0AC0
ISIN DE000DA0AC05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19:57:29.714 | 18,970 G | - | - | - | - |
| 20.02.2026 | 19:57:29.714 | 18,970 G | - | - | - | - |
| 20.02.2026 | 17:58:16.679 | 18,980 G | - | - | - | - |
| 20.02.2026 | 14:53:42.444 | 18,610 G | - | - | - | - |
| 20.02.2026 | 09:45:49.634 | 18,730 G | - | - | - | - |
| 19.02.2026 | 19:34:03.339 | 18,630 G | - | - | - | - |
| 19.02.2026 | 19:34:03.339 | 18,630 G | - | - | - | - |
| 19.02.2026 | 17:56:16.067 | 18,720 G | - | - | - | - |
| 19.02.2026 | 15:23:54.695 | 18,620 G | - | - | - | - |
| 19.02.2026 | 10:56:24.397 | 18,570 G | - | - | - | - |
| 19.02.2026 | 09:36:46.627 | 18,670 G | - | - | - | - |
| 18.02.2026 | 19:40:11.452 | 18,710 G | - | - | 50,000 | 932,000 |
| 18.02.2026 | 19:40:11.452 | 18,710 G | - | - | 50,000 | 932,000 |
| 18.02.2026 | 17:59:13.636 | 18,670 G | - | - | 50,000 | 932,000 |
| 18.02.2026 | 14:32:21.694 | 18,640 BZ | 50 | 932,000 | 50,000 | 932,000 |
| 18.02.2026 | 11:26:01.855 | 18,600 G | - | - | - | - |
| 18.02.2026 | 09:33:56.511 | 18,580 G | - | - | - | - |
| 17.02.2026 | 19:57:23.685 | 18,500 G | - | - | 2.760,000 | 50.384,300 |
| 17.02.2026 | 19:57:23.685 | 18,500 G | - | - | 2.760,000 | 50.384,300 |
| 17.02.2026 | 18:08:12.746 | 18,400 G | - | - | 2.760,000 | 50.384,300 |
| 17.02.2026 | 17:09:45.294 | 18,390 BZ | 650 | 11.953,500 | 2.760,000 | 50.384,300 |
| 17.02.2026 | 15:46:28.124 | 18,300 G | - | - | 2.110,000 | 38.430,800 |
| 17.02.2026 | 12:24:36.683 | 18,210 BZ | 2.000 | 36.420,000 | 2.110,000 | 38.430,800 |
| 17.02.2026 | 11:47:51.746 | 18,250 G | - | - | 110,000 | 2.010,800 |
| 17.02.2026 | 09:28:41.485 | 18,320 G | - | - | 110,000 | 2.010,800 |
| 17.02.2026 | 08:00:15.273 | 18,280 BZ | 110 | 2.010,800 | 110,000 | 2.010,800 |
| 16.02.2026 | 19:24:48.552 | 18,380 G | - | - | 1.161,000 | 21.367,900 |
| 16.02.2026 | 19:24:48.552 | 18,380 G | - | - | 1.161,000 | 21.367,900 |
| 16.02.2026 | 17:50:54.157 | 18,370 G | - | - | 1.161,000 | 21.367,900 |
| 16.02.2026 | 16:30:25.656 | 18,390 BZ | 175 | 3.218,250 | 1.161,000 | 21.367,900 |
| 16.02.2026 | 16:29:46.297 | 18,390 BZ | 175 | 3.218,250 | 986,000 | 18.149,650 |
| 16.02.2026 | 15:42:28.891 | 18,400 BZ | 111 | 2.042,400 | 811,000 | 14.931,400 |
| 16.02.2026 | 15:23:19.194 | 18,370 G | - | - | 700,000 | 12.889,000 |
| 16.02.2026 | 10:52:19.928 | 18,450 G | - | - | 700,000 | 12.889,000 |
| 16.02.2026 | 09:34:31.652 | 18,450 G | - | - | 700,000 | 12.889,000 |
| 16.02.2026 | 09:21:08.187 | 18,470 BZ | 100 | 1.847,000 | 700,000 | 12.889,000 |
| 16.02.2026 | 09:20:55.871 | 18,470 BZ | 100 | 1.847,000 | 600,000 | 11.042,000 |
| 16.02.2026 | 08:00:27.023 | 18,390 BZ | 500 | 9.195,000 | 500,000 | 9.195,000 |
| 13.02.2026 | 19:37:23.312 | 18,540 G | - | - | 2.100,000 | 38.764,650 |
| 13.02.2026 | 19:37:23.312 | 18,540 G | - | - | 2.100,000 | 38.764,650 |
| 13.02.2026 | 17:59:10.301 | 18,510 G | - | - | 2.100,000 | 38.764,650 |
| 13.02.2026 | 16:26:39.943 | 18,530 BZ | 135 | 2.501,550 | 1.900,000 | 35.052,650 |
| 13.02.2026 | 16:26:29.139 | 18,520 BZ | 135 | 2.500,200 | 1.765,000 | 32.551,100 |
| 13.02.2026 | 16:06:49.776 | 18,410 BZ | 1.400 | 25.774,000 | 1.630,000 | 30.050,900 |
| 13.02.2026 | 15:24:21.889 | 18,530 G | - | - | 230,000 | 4.276,900 |
| 13.02.2026 | 10:58:43.187 | 18,560 G | - | - | 230,000 | 4.276,900 |
| 13.02.2026 | 09:29:46.519 | 18,540 G | - | - | 230,000 | 4.276,900 |
| 13.02.2026 | 09:17:01.300 | 18,520 BZ | 15 | 277,800 | 230,000 | 4.276,900 |
| 13.02.2026 | 09:15:09.927 | 18,540 BZ | 15 | 278,100 | 215,000 | 3.999,100 |
| 13.02.2026 | 08:07:02.468 | 18,620 BZ | 100 | 1.862,000 | 200,000 | 3.721,000 |
| 13.02.2026 | 08:00:02.015 | 18,590 BZ | 100 | 1.859,000 | 100,000 | 1.859,000 |
| 12.02.2026 | 19:38:04.286 | 18,690 G | - | - | 80,000 | 1.520,000 |
| 12.02.2026 | 19:38:04.286 | 18,690 G | - | - | 80,000 | 1.520,000 |
| 12.02.2026 | 17:57:26.450 | 18,690 G | - | - | 80,000 | 1.520,000 |
| 12.02.2026 | 15:54:00.319 | 19,000 BZ | 80 | 1.520,000 | 80,000 | 1.520,000 |
| 12.02.2026 | 15:23:49.235 | 19,060 G | - | - | - | - |
| 12.02.2026 | 10:53:43.489 | 19,020 G | - | - | - | - |
| 12.02.2026 | 09:32:05.704 | 19,030 G | - | - | - | - |
| 11.02.2026 | 19:49:54.085 | 19,040 G | - | - | 365,000 | 6.945,000 |
| 11.02.2026 | 19:49:54.085 | 19,040 G | - | - | 365,000 | 6.945,000 |
| 11.02.2026 | 18:23:19.288 | 19,030 BZ | 235 | 4.472,050 | 365,000 | 6.945,000 |
| 11.02.2026 | 17:57:50.300 | 18,960 G | - | - | 130,000 | 2.472,950 |
| 11.02.2026 | 15:28:47.237 | 19,260 G | - | - | 130,000 | 2.472,950 |
| 11.02.2026 | 11:09:03.028 | 18,980 G | - | - | 130,000 | 2.472,950 |
| 11.02.2026 | 11:05:36.864 | 18,980 BZ | 100 | 1.898,000 | 130,000 | 2.472,950 |
| 11.02.2026 | 09:31:26.415 | 19,020 G | - | - | 30,000 | 574,950 |
| 11.02.2026 | 08:00:42.580 | 19,160 BZ | 15 | 287,400 | 30,000 | 574,950 |
| 11.02.2026 | 08:00:01.848 | 19,170 BZ | 15 | 287,550 | 15,000 | 287,550 |
| 10.02.2026 | 19:42:20.471 | 19,140 G | - | - | 624,000 | 11.971,520 |
| 10.02.2026 | 19:42:20.471 | 19,140 G | - | - | 624,000 | 11.971,520 |
| 10.02.2026 | 18:05:51.636 | 19,140 G | - | - | 624,000 | 11.971,520 |
| 10.02.2026 | 15:37:05.305 | 19,110 G | - | - | 624,000 | 11.971,520 |
| 10.02.2026 | 15:20:29.161 | 19,260 BZ | 40 | 770,400 | 624,000 | 11.971,520 |
| 10.02.2026 | 13:14:44.762 | 19,180 BZ | 292 | 5.600,560 | 584,000 | 11.201,120 |
| 10.02.2026 | 13:14:36.822 | 19,180 BZ | 292 | 5.600,560 | 292,000 | 5.600,560 |
| 10.02.2026 | 11:21:32.119 | 19,140 G | - | - | - | - |
| 10.02.2026 | 09:37:07.700 | 19,130 G | - | - | - | - |
| 09.02.2026 | 18:25:30.140 | 19,230 G | - | - | 1.058,000 | 20.259,280 |
| 09.02.2026 | 18:25:30.140 | 19,230 G | - | - | 1.058,000 | 20.259,280 |
| 09.02.2026 | 18:13:40.051 | 19,260 G | - | - | 1.058,000 | 20.259,280 |
| 09.02.2026 | 15:25:28.881 | 18,870 G | - | - | 1.058,000 | 20.259,280 |
| 09.02.2026 | 12:50:30.640 | 19,040 BZ | 105 | 1.999,200 | 1.058,000 | 20.259,280 |
| 09.02.2026 | 12:50:02.542 | 19,040 BZ | 105 | 1.999,200 | 953,000 | 18.260,080 |
| 09.02.2026 | 10:50:36.586 | 19,010 G | - | - | 848,000 | 16.260,880 |
| 09.02.2026 | 10:17:48.008 | 19,130 BZ | 100 | 1.913,000 | 848,000 | 16.260,880 |
| 09.02.2026 | 10:16:51.075 | 19,140 BZ | 100 | 1.914,000 | 748,000 | 14.347,880 |
| 09.02.2026 | 09:26:17.185 | 19,070 G | - | - | 648,000 | 12.433,880 |
| 09.02.2026 | 08:02:14.480 | 19,180 BZ | 124 | 2.378,320 | 648,000 | 12.433,880 |
| 09.02.2026 | 08:00:01.765 | 19,190 BZ | 524 | 10.055,560 | 524,000 | 10.055,560 |
| 06.02.2026 | 19:24:52.350 | 19,060 G | - | - | 743,000 | 14.114,500 |
| 06.02.2026 | 19:24:52.350 | 19,060 G | - | - | 743,000 | 14.114,500 |
| 06.02.2026 | 17:47:07.147 | 18,990 G | - | - | 743,000 | 14.114,500 |
| 06.02.2026 | 17:41:32.888 | 19,070 BZ | 75 | 1.430,250 | 743,000 | 14.114,500 |
| 06.02.2026 | 17:41:18.296 | 19,060 BZ | 75 | 1.429,500 | 668,000 | 12.684,250 |
| 06.02.2026 | 17:00:44.959 | 18,950 BZ | 300 | 5.685,000 | 593,000 | 11.254,750 |
| 06.02.2026 | 15:21:57.654 | 18,900 G | - | - | 293,000 | 5.569,750 |
| 06.02.2026 | 12:29:41.382 | 18,940 BZ | 100 | 1.894,000 | 293,000 | 5.569,750 |
| 06.02.2026 | 10:49:53.421 | 18,920 G | - | - | 193,000 | 3.675,750 |
| 06.02.2026 | 10:34:56.897 | 19,050 BZ | 103 | 1.962,150 | 193,000 | 3.675,750 |
| 06.02.2026 | 10:33:22.297 | 19,040 BZ | 45 | 856,800 | 90,000 | 1.713,600 |