DER AKTION
WKN DA0AC6
ISIN DE000DA0AC62
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2025 | 08:21:03.915 | 12,760 G | - | - | - | - |
| 27.08.2025 | 19:58:24.354 | 12,940 BZ | 200 | 2.588,000 | 3.264,000 | 42.603,300 |
| 27.08.2025 | 19:58:24.354 | 12,940 BZ | 200 | 2.588,000 | 3.264,000 | 42.603,300 |
| 27.08.2025 | 19:54:17.529 | 12,880 G | - | - | 3.064,000 | 40.015,300 |
| 27.08.2025 | 18:28:05.451 | 12,880 G | - | - | 3.064,000 | 40.015,300 |
| 27.08.2025 | 16:28:23.473 | 12,930 G | - | - | 3.064,000 | 40.015,300 |
| 27.08.2025 | 15:37:01.219 | 12,920 BZ | 775 | 10.013,000 | 3.064,000 | 40.015,300 |
| 27.08.2025 | 15:36:49.661 | 12,900 BZ | 775 | 9.997,500 | 2.289,000 | 30.002,300 |
| 27.08.2025 | 14:26:14.229 | 13,050 G | - | - | 1.514,000 | 20.004,800 |
| 27.08.2025 | 11:02:38.477 | 13,160 BZ | 200 | 2.632,000 | 1.514,000 | 20.004,800 |
| 27.08.2025 | 11:02:33.926 | 13,160 BZ | 200 | 2.632,000 | 1.314,000 | 17.372,800 |
| 27.08.2025 | 10:19:56.033 | 13,200 G | - | - | 1.114,000 | 14.740,800 |
| 27.08.2025 | 09:22:50.037 | 13,200 BZ | 257 | 3.392,400 | 1.114,000 | 14.740,800 |
| 27.08.2025 | 09:22:39.539 | 13,200 BZ | 257 | 3.392,400 | 857,000 | 11.348,400 |
| 27.08.2025 | 08:21:17.129 | 13,230 G | - | - | 600,000 | 7.956,000 |
| 27.08.2025 | 08:01:16.832 | 13,260 BZ | 300 | 3.978,000 | 600,000 | 7.956,000 |
| 27.08.2025 | 08:00:01.702 | 13,260 BZ | 300 | 3.978,000 | 300,000 | 3.978,000 |
| 26.08.2025 | 18:31:10.134 | 13,380 G | - | - | 3.338,000 | 44.859,750 |
| 26.08.2025 | 18:31:10.134 | 13,380 G | - | - | 3.338,000 | 44.859,750 |
| 26.08.2025 | 16:40:15.802 | 13,430 G | - | - | 3.338,000 | 44.859,750 |
| 26.08.2025 | 14:28:04.813 | 13,360 G | - | - | 3.338,000 | 44.859,750 |
| 26.08.2025 | 11:20:16.062 | 13,330 BZ | 150 | 1.999,500 | 3.338,000 | 44.859,750 |
| 26.08.2025 | 11:17:50.461 | 13,340 BZ | 150 | 2.001,000 | 3.188,000 | 42.860,250 |
| 26.08.2025 | 10:30:22.935 | 13,360 G | - | - | 3.038,000 | 40.859,250 |
| 26.08.2025 | 10:28:14.461 | 13,360 G | - | - | 3.038,000 | 40.859,250 |
| 26.08.2025 | 10:15:08.586 | 13,410 BZ | 375 | 5.028,750 | 3.038,000 | 40.859,250 |
| 26.08.2025 | 10:15:01.542 | 13,420 BZ | 375 | 5.032,500 | 2.663,000 | 35.830,500 |
| 26.08.2025 | 09:18:20.670 | 13,440 BZ | 750 | 10.080,000 | 2.288,000 | 30.798,000 |
| 26.08.2025 | 09:18:10.704 | 13,440 BZ | 750 | 10.080,000 | 1.538,000 | 20.718,000 |
| 26.08.2025 | 09:07:45.290 | 13,500 BZ | 388 | 5.238,000 | 788,000 | 10.638,000 |
| 26.08.2025 | 08:37:11.803 | 13,500 BZ | 400 | 5.400,000 | 400,000 | 5.400,000 |
| 26.08.2025 | 08:18:19.230 | 13,500 G | - | - | - | - |
| 25.08.2025 | 19:47:45.870 | 13,390 BZ | 380 | 5.088,200 | 4.260,000 | 57.408,400 |
| 25.08.2025 | 19:47:45.870 | 13,390 BZ | 380 | 5.088,200 | 4.260,000 | 57.408,400 |
| 25.08.2025 | 19:45:26.661 | 13,390 BZ | 380 | 5.088,200 | 3.880,000 | 52.320,200 |
| 25.08.2025 | 19:30:05.975 | 13,340 G | - | - | 3.500,000 | 47.232,000 |
| 25.08.2025 | 17:57:57.851 | 13,390 G | - | - | 3.500,000 | 47.232,000 |
| 25.08.2025 | 15:59:16.850 | 13,400 G | - | - | 3.500,000 | 47.232,000 |
| 25.08.2025 | 15:07:59.165 | 13,410 BZ | 300 | 4.023,000 | 3.500,000 | 47.232,000 |
| 25.08.2025 | 14:51:10.834 | 13,390 BZ | 300 | 4.017,000 | 3.200,000 | 43.209,000 |
| 25.08.2025 | 14:46:18.680 | 13,400 BZ | 100 | 1.340,000 | 2.900,000 | 39.192,000 |
| 25.08.2025 | 14:44:23.418 | 13,420 BZ | 500 | 6.710,000 | 2.800,000 | 37.852,000 |
| 25.08.2025 | 14:18:56.333 | 13,440 G | - | - | 2.300,000 | 31.142,000 |
| 25.08.2025 | 13:59:39.012 | 13,560 BZ | 1.000 | 13.560,000 | 2.300,000 | 31.142,000 |
| 25.08.2025 | 13:05:27.718 | 13,680 BZ | 150 | 2.052,000 | 1.300,000 | 17.582,000 |
| 25.08.2025 | 12:31:18.424 | 13,500 BZ | 150 | 2.025,000 | 1.150,000 | 15.530,000 |
| 25.08.2025 | 08:19:43.164 | 13,450 G | - | - | 1.000,000 | 13.505,000 |
| 25.08.2025 | 08:02:29.608 | 13,500 BZ | 500 | 6.750,000 | 1.000,000 | 13.505,000 |
| 25.08.2025 | 08:00:04.044 | 13,510 BZ | 500 | 6.755,000 | 500,000 | 6.755,000 |
| 22.08.2025 | 18:31:42.245 | 13,170 G | - | - | 3.188,000 | 41.675,580 |
| 22.08.2025 | 18:31:42.245 | 13,170 G | - | - | 3.188,000 | 41.675,580 |
| 22.08.2025 | 14:28:06.628 | 13,060 G | - | - | 3.188,000 | 41.675,580 |
| 22.08.2025 | 14:21:37.511 | 13,060 BZ | 800 | 10.448,000 | 3.188,000 | 41.675,580 |
| 22.08.2025 | 14:17:56.752 | 13,060 BZ | 800 | 10.448,000 | 2.388,000 | 31.227,580 |
| 22.08.2025 | 11:48:07.730 | 13,110 BZ | 50 | 655,500 | 1.588,000 | 20.779,580 |
| 22.08.2025 | 11:47:00.451 | 13,110 BZ | 50 | 655,500 | 1.538,000 | 20.124,080 |
| 22.08.2025 | 11:19:25.921 | 13,100 BZ | 114 | 1.493,400 | 1.488,000 | 19.468,580 |
| 22.08.2025 | 11:16:29.577 | 13,120 BZ | 114 | 1.495,680 | 1.374,000 | 17.975,180 |
| 22.08.2025 | 10:33:24.357 | 13,100 BZ | 80 | 1.048,000 | 1.260,000 | 16.479,500 |
| 22.08.2025 | 10:30:51.749 | 13,100 BZ | 80 | 1.048,000 | 1.180,000 | 15.431,500 |
| 22.08.2025 | 10:20:37.321 | 13,020 G | - | - | 1.100,000 | 14.383,500 |
| 22.08.2025 | 10:10:27.489 | 13,110 BZ | 400 | 5.244,000 | 1.100,000 | 14.383,500 |
| 22.08.2025 | 10:09:50.453 | 13,110 BZ | 400 | 5.244,000 | 700,000 | 9.139,500 |
| 22.08.2025 | 09:09:14.308 | 12,980 BZ | 150 | 1.947,000 | 300,000 | 3.895,500 |
| 22.08.2025 | 09:06:01.213 | 12,990 BZ | 150 | 1.948,500 | 150,000 | 1.948,500 |
| 22.08.2025 | 08:21:17.433 | 12,990 G | - | - | - | - |
| 21.08.2025 | 18:30:10.806 | 12,920 G | - | - | 1.000,000 | 12.807,000 |
| 21.08.2025 | 18:30:10.806 | 12,920 G | - | - | 1.000,000 | 12.807,000 |
| 21.08.2025 | 16:30:54.762 | 12,910 G | - | - | 1.000,000 | 12.807,000 |
| 21.08.2025 | 14:26:40.504 | 12,770 G | - | - | 1.000,000 | 12.807,000 |
| 21.08.2025 | 11:44:42.341 | 12,790 BZ | 100 | 1.279,000 | 1.000,000 | 12.807,000 |
| 21.08.2025 | 11:43:31.225 | 12,800 BZ | 100 | 1.280,000 | 900,000 | 11.528,000 |
| 21.08.2025 | 10:19:50.176 | 12,750 G | - | - | 800,000 | 10.248,000 |
| 21.08.2025 | 09:52:05.858 | 12,810 BZ | 400 | 5.124,000 | 800,000 | 10.248,000 |
| 21.08.2025 | 09:51:06.503 | 12,810 BZ | 400 | 5.124,000 | 400,000 | 5.124,000 |
| 21.08.2025 | 08:21:31.825 | 12,770 G | - | - | - | - |
| 20.08.2025 | 19:21:13.968 | 12,860 G | - | - | 20,000 | 259,600 |
| 20.08.2025 | 19:21:13.968 | 12,860 G | - | - | 20,000 | 259,600 |
| 20.08.2025 | 17:31:37.589 | 12,810 G | - | - | 20,000 | 259,600 |
| 20.08.2025 | 14:31:59.644 | 12,900 G | - | - | 20,000 | 259,600 |
| 20.08.2025 | 11:00:58.404 | 12,970 BZ | 10 | 129,700 | 20,000 | 259,600 |
| 20.08.2025 | 10:55:33.903 | 12,990 BZ | 10 | 129,900 | 10,000 | 129,900 |
| 20.08.2025 | 10:26:49.580 | 12,930 G | - | - | - | - |
| 20.08.2025 | 08:21:10.612 | 12,900 G | - | - | - | - |
| 19.08.2025 | 19:18:58.815 | 12,840 G | - | - | 332,000 | 4.310,180 |
| 19.08.2025 | 19:18:58.815 | 12,840 G | - | - | 332,000 | 4.310,180 |
| 19.08.2025 | 17:25:57.078 | 12,850 G | - | - | 332,000 | 4.310,180 |
| 19.08.2025 | 16:04:18.030 | 12,980 BZ | 150 | 1.947,000 | 332,000 | 4.310,180 |
| 19.08.2025 | 16:00:54.392 | 12,980 BZ | 150 | 1.947,000 | 182,000 | 2.363,180 |
| 19.08.2025 | 14:55:36.549 | 12,990 G | - | - | 32,000 | 416,180 |
| 19.08.2025 | 12:16:47.121 | 13,010 BZ | 15 | 195,150 | 32,000 | 416,180 |
| 19.08.2025 | 12:16:24.026 | 13,010 BZ | 15 | 195,150 | 17,000 | 221,030 |
| 19.08.2025 | 10:54:22.844 | 12,950 G | - | - | 2,000 | 25,880 |
| 19.08.2025 | 09:09:19.941 | 12,930 G | - | - | 2,000 | 25,880 |
| 19.08.2025 | 08:19:57.368 | 12,950 G | - | - | 2,000 | 25,880 |
| 19.08.2025 | 08:00:46.072 | 12,940 BZ | 1 | 12,940 | 2,000 | 25,880 |
| 19.08.2025 | 08:00:01.413 | 12,940 BZ | 1 | 12,940 | 1,000 | 12,940 |
| 18.08.2025 | 19:55:01.146 | 13,010 G | - | - | 79,000 | 1.025,420 |
| 18.08.2025 | 19:55:01.146 | 13,010 G | - | - | 79,000 | 1.025,420 |
| 18.08.2025 | 18:23:06.486 | 13,040 G | - | - | 79,000 | 1.025,420 |