DER AKTION
WKN DA0AC6
ISIN DE000DA0AC62
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18:28:05.071 | 14,470 G | - | - | 3.454,000 | 50.119,230 |
| 24.10.2025 | 18:28:05.071 | 14,470 G | - | - | 3.454,000 | 50.119,230 |
| 24.10.2025 | 17:09:58.816 | 14,500 BZ | 77 | 1.116,500 | 3.454,000 | 50.119,230 |
| 24.10.2025 | 16:29:50.220 | 14,490 BZ | 77 | 1.115,730 | 3.377,000 | 49.002,730 |
| 24.10.2025 | 16:28:20.248 | 14,490 G | - | - | 3.300,000 | 47.887,000 |
| 24.10.2025 | 14:26:05.584 | 14,490 G | - | - | 2.800,000 | 40.637,000 |
| 24.10.2025 | 13:07:28.750 | 14,520 BZ | 1.000 | 14.520,000 | 2.800,000 | 40.637,000 |
| 24.10.2025 | 13:07:16.231 | 14,510 BZ | 1.000 | 14.510,000 | 1.800,000 | 26.117,000 |
| 24.10.2025 | 11:59:41.930 | 14,490 BZ | 100 | 1.449,000 | 800,000 | 11.607,000 |
| 24.10.2025 | 11:58:33.764 | 14,490 BZ | 100 | 1.449,000 | 700,000 | 10.158,000 |
| 24.10.2025 | 10:18:08.645 | 14,460 G | - | - | 600,000 | 8.709,000 |
| 24.10.2025 | 10:08:07.737 | 14,520 BZ | 300 | 4.356,000 | 600,000 | 8.709,000 |
| 24.10.2025 | 10:05:25.289 | 14,510 BZ | 300 | 4.353,000 | 300,000 | 4.353,000 |
| 24.10.2025 | 08:22:24.843 | 14,380 G | - | - | - | - |
| 23.10.2025 | 18:29:52.231 | 14,360 G | - | - | - | - |
| 23.10.2025 | 18:29:52.231 | 14,360 G | - | - | - | - |
| 23.10.2025 | 16:29:14.002 | 14,300 G | - | - | - | - |
| 23.10.2025 | 14:25:35.936 | 14,280 G | - | - | - | - |
| 23.10.2025 | 10:19:20.166 | 14,290 G | - | - | - | - |
| 23.10.2025 | 08:20:36.639 | 14,160 G | - | - | - | - |
| 22.10.2025 | 18:32:09.511 | 14,090 BZ | 500 | 7.045,000 | 2.100,000 | 29.670,000 |
| 22.10.2025 | 18:32:09.511 | 14,090 BZ | 500 | 7.045,000 | 2.100,000 | 29.670,000 |
| 22.10.2025 | 18:32:03.388 | 14,100 BZ | 500 | 7.050,000 | 1.600,000 | 22.625,000 |
| 22.10.2025 | 18:28:24.383 | 14,110 G | - | - | 1.100,000 | 15.575,000 |
| 22.10.2025 | 16:56:08.433 | 14,210 BZ | 200 | 2.842,000 | 1.100,000 | 15.575,000 |
| 22.10.2025 | 16:54:15.385 | 14,210 BZ | 200 | 2.842,000 | 900,000 | 12.733,000 |
| 22.10.2025 | 16:29:32.225 | 14,210 G | - | - | 700,000 | 9.891,000 |
| 22.10.2025 | 14:26:09.674 | 14,150 G | - | - | 700,000 | 9.891,000 |
| 22.10.2025 | 10:05:57.537 | 14,170 G | - | - | 700,000 | 9.891,000 |
| 22.10.2025 | 09:40:37.173 | 14,130 BZ | 350 | 4.945,500 | 700,000 | 9.891,000 |
| 22.10.2025 | 09:40:32.515 | 14,130 BZ | 350 | 4.945,500 | 350,000 | 4.945,500 |
| 22.10.2025 | 08:19:23.891 | 14,100 G | - | - | - | - |
| 21.10.2025 | 18:28:32.057 | 14,290 G | - | - | 2.480,000 | 36.030,000 |
| 21.10.2025 | 18:28:32.057 | 14,290 G | - | - | 2.480,000 | 36.030,000 |
| 21.10.2025 | 16:28:34.511 | 14,280 G | - | - | 2.480,000 | 36.030,000 |
| 21.10.2025 | 15:49:09.528 | 14,240 BZ | 70 | 996,800 | 2.480,000 | 36.030,000 |
| 21.10.2025 | 15:48:43.500 | 14,250 BZ | 70 | 997,500 | 2.410,000 | 35.033,200 |
| 21.10.2025 | 15:31:40.864 | 14,410 BZ | 70 | 1.008,700 | 2.340,000 | 34.035,700 |
| 21.10.2025 | 15:31:21.096 | 14,400 BZ | 70 | 1.008,000 | 2.270,000 | 33.027,000 |
| 21.10.2025 | 14:26:21.387 | 14,450 G | - | - | 2.200,000 | 32.019,000 |
| 21.10.2025 | 10:20:56.618 | 14,400 G | - | - | 2.200,000 | 32.019,000 |
| 21.10.2025 | 08:20:37.731 | 14,440 G | - | - | 2.200,000 | 32.019,000 |
| 21.10.2025 | 08:00:16.662 | 14,550 BZ | 1.100 | 16.005,000 | 2.200,000 | 32.019,000 |
| 21.10.2025 | 08:00:11.410 | 14,550 BZ | 200 | 2.910,000 | 1.100,000 | 16.014,000 |
| 21.10.2025 | 08:00:01.692 | 14,560 BZ | 900 | 13.104,000 | 900,000 | 13.104,000 |
| 20.10.2025 | 19:53:35.025 | 14,550 G | - | - | 2.700,000 | 38.519,400 |
| 20.10.2025 | 19:53:35.025 | 14,550 G | - | - | 2.700,000 | 38.519,400 |
| 20.10.2025 | 18:48:02.628 | 14,580 BZ | 40 | 583,200 | 2.700,000 | 38.519,400 |
| 20.10.2025 | 18:47:53.129 | 14,580 BZ | 40 | 583,200 | 2.660,000 | 37.936,200 |
| 20.10.2025 | 18:27:17.450 | 14,510 G | - | - | 2.620,000 | 37.353,000 |
| 20.10.2025 | 16:26:34.860 | 14,250 G | - | - | 2.620,000 | 37.353,000 |
| 20.10.2025 | 15:05:33.389 | 14,260 BZ | 200 | 2.852,000 | 2.620,000 | 37.353,000 |
| 20.10.2025 | 15:04:26.290 | 14,250 BZ | 200 | 2.850,000 | 2.420,000 | 34.501,000 |
| 20.10.2025 | 14:25:20.404 | 14,230 G | - | - | 2.220,000 | 31.651,000 |
| 20.10.2025 | 12:09:06.296 | 14,300 BZ | 10 | 143,000 | 2.220,000 | 31.651,000 |
| 20.10.2025 | 12:08:29.218 | 14,300 BZ | 10 | 143,000 | 2.210,000 | 31.508,000 |
| 20.10.2025 | 10:19:03.339 | 14,220 G | - | - | 2.200,000 | 31.365,000 |
| 20.10.2025 | 09:45:13.866 | 14,260 BZ | 500 | 7.130,000 | 2.200,000 | 31.365,000 |
| 20.10.2025 | 09:44:31.779 | 14,270 BZ | 500 | 7.135,000 | 1.700,000 | 24.235,000 |
| 20.10.2025 | 08:18:43.669 | 14,120 G | - | - | 1.200,000 | 17.100,000 |
| 20.10.2025 | 08:02:13.387 | 14,250 BZ | 600 | 8.550,000 | 1.200,000 | 17.100,000 |
| 20.10.2025 | 08:02:09.005 | 14,250 BZ | 600 | 8.550,000 | 600,000 | 8.550,000 |
| 17.10.2025 | 18:28:51.745 | 14,120 G | - | - | 8.214,000 | 113.032,970 |
| 17.10.2025 | 18:28:51.745 | 14,120 G | - | - | 8.214,000 | 113.032,970 |
| 17.10.2025 | 17:53:40.910 | 14,080 BZ | 1.000 | 14.080,000 | 8.214,000 | 113.032,970 |
| 17.10.2025 | 17:53:33.958 | 14,080 BZ | 1.000 | 14.080,000 | 7.214,000 | 98.952,970 |
| 17.10.2025 | 16:29:12.495 | 14,100 G | - | - | 6.214,000 | 84.872,970 |
| 17.10.2025 | 14:55:04.710 | 13,910 BZ | 100 | 1.391,000 | 6.214,000 | 84.872,970 |
| 17.10.2025 | 14:48:48.144 | 13,930 BZ | 100 | 1.393,000 | 6.114,000 | 83.481,970 |
| 17.10.2025 | 14:24:30.522 | 13,910 G | - | - | 6.014,000 | 82.088,970 |
| 17.10.2025 | 13:04:26.391 | 13,730 BZ | 150 | 2.059,500 | 6.014,000 | 82.088,970 |
| 17.10.2025 | 13:03:26.639 | 13,730 BZ | 150 | 2.059,500 | 5.864,000 | 80.029,470 |
| 17.10.2025 | 11:18:38.811 | 13,660 BZ | 150 | 2.049,000 | 5.714,000 | 77.969,970 |
| 17.10.2025 | 11:18:30.039 | 13,660 BZ | 150 | 2.049,000 | 5.564,000 | 75.920,970 |
| 17.10.2025 | 10:16:49.856 | 13,620 G | - | - | 5.414,000 | 73.871,970 |
| 17.10.2025 | 10:14:03.793 | 13,630 BZ | 300 | 4.089,000 | 5.414,000 | 73.871,970 |
| 17.10.2025 | 10:13:59.654 | 13,630 BZ | 300 | 4.089,000 | 5.114,000 | 69.782,970 |
| 17.10.2025 | 09:56:00.992 | 13,670 BZ | 50 | 683,500 | 4.814,000 | 65.693,970 |
| 17.10.2025 | 09:55:36.979 | 13,680 BZ | 50 | 684,000 | 4.764,000 | 65.010,470 |
| 17.10.2025 | 09:37:22.151 | 13,580 BZ | 400 | 5.432,000 | 4.714,000 | 64.326,470 |
| 17.10.2025 | 09:37:11.385 | 13,580 BZ | 400 | 5.432,000 | 4.314,000 | 58.894,470 |
| 17.10.2025 | 09:35:52.657 | 13,570 BZ | 400 | 5.428,000 | 3.914,000 | 53.462,470 |
| 17.10.2025 | 09:35:26.261 | 13,570 BZ | 400 | 5.428,000 | 3.514,000 | 48.034,470 |
| 17.10.2025 | 09:34:33.294 | 13,580 BZ | 450 | 6.111,000 | 3.114,000 | 42.606,470 |
| 17.10.2025 | 09:34:24.115 | 13,570 BZ | 450 | 6.106,500 | 2.664,000 | 36.495,470 |
| 17.10.2025 | 08:46:28.886 | 13,700 BZ | 330 | 4.521,000 | 2.214,000 | 30.388,970 |
| 17.10.2025 | 08:46:23.298 | 13,690 BZ | 330 | 4.517,700 | 1.884,000 | 25.867,970 |
| 17.10.2025 | 08:39:17.122 | 13,710 BZ | 607 | 8.321,970 | 1.554,000 | 21.350,270 |
| 17.10.2025 | 08:38:46.350 | 13,700 BZ | 607 | 8.315,900 | 947,000 | 13.028,300 |
| 17.10.2025 | 08:17:59.333 | 13,740 G | - | - | 340,000 | 4.712,400 |
| 17.10.2025 | 08:00:55.226 | 13,860 BZ | 170 | 2.356,200 | 340,000 | 4.712,400 |
| 17.10.2025 | 08:00:01.698 | 13,860 BZ | 170 | 2.356,200 | 170,000 | 2.356,200 |
| 16.10.2025 | 19:55:15.028 | 14,160 BZ | 1.000 | 14.160,000 | 4.350,000 | 61.691,750 |
| 16.10.2025 | 19:55:15.028 | 14,160 BZ | 1.000 | 14.160,000 | 4.350,000 | 61.691,750 |
| 16.10.2025 | 19:54:34.765 | 14,150 BZ | 1.000 | 14.150,000 | 3.350,000 | 47.531,750 |
| 16.10.2025 | 19:54:00.442 | 14,150 G | - | - | 2.350,000 | 33.381,750 |
| 16.10.2025 | 18:28:28.119 | 14,150 G | - | - | 2.350,000 | 33.381,750 |
| 16.10.2025 | 18:20:03.142 | 14,210 BZ | 75 | 1.065,750 | 2.350,000 | 33.381,750 |
| 16.10.2025 | 18:19:38.601 | 14,200 BZ | 75 | 1.065,000 | 2.275,000 | 32.316,000 |
| 16.10.2025 | 16:28:19.958 | 14,200 G | - | - | 2.200,000 | 31.251,000 |