DER AKTION
WKN DA0AC6
ISIN DE000DA0AC62
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.12.2025 | 19:54:16.945 | 13,040 G | - | - | 6.830,000 | 89.283,350 |
| 29.12.2025 | 19:54:16.945 | 13,040 G | - | - | 6.830,000 | 89.283,350 |
| 29.12.2025 | 18:26:21.546 | 13,040 G | - | - | 6.830,000 | 89.283,350 |
| 29.12.2025 | 16:27:24.462 | 13,040 G | - | - | 6.830,000 | 89.283,350 |
| 29.12.2025 | 15:33:48.844 | 13,000 BZ | 375 | 4.875,000 | 6.830,000 | 89.283,350 |
| 29.12.2025 | 15:33:27.051 | 13,010 BZ | 375 | 4.878,750 | 6.455,000 | 84.408,350 |
| 29.12.2025 | 14:24:51.013 | 12,980 G | - | - | 6.080,000 | 79.529,600 |
| 29.12.2025 | 12:41:30.606 | 12,990 BZ | 100 | 1.299,000 | 6.080,000 | 79.529,600 |
| 29.12.2025 | 12:41:15.319 | 12,990 BZ | 100 | 1.299,000 | 5.980,000 | 78.230,600 |
| 29.12.2025 | 10:18:03.485 | 13,000 G | - | - | 5.880,000 | 76.931,600 |
| 29.12.2025 | 08:38:48.799 | 13,110 BZ | 1.000 | 13.110,000 | 5.880,000 | 76.931,600 |
| 29.12.2025 | 08:37:40.354 | 13,110 BZ | 1.000 | 13.110,000 | 4.880,000 | 63.821,600 |
| 29.12.2025 | 08:24:23.889 | 13,050 G | - | - | 3.880,000 | 50.711,600 |
| 29.12.2025 | 08:00:20.382 | 13,070 BZ | 3.880 | 50.711,600 | 3.880,000 | 50.711,600 |
| 23.12.2025 | 19:57:20.233 | 13,010 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 19:57:20.233 | 13,010 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 18:28:45.635 | 13,020 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 16:39:54.909 | 13,000 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 14:25:25.163 | 13,040 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 10:18:48.694 | 13,020 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 08:26:51.378 | 13,070 G | - | - | 800,000 | 10.460,000 |
| 23.12.2025 | 08:22:25.666 | 13,080 BZ | 400 | 5.232,000 | 800,000 | 10.460,000 |
| 23.12.2025 | 08:22:11.486 | 13,070 BZ | 400 | 5.228,000 | 400,000 | 5.228,000 |
| 22.12.2025 | 19:59:42.152 | 13,160 G | - | - | 3.259,000 | 42.846,710 |
| 22.12.2025 | 19:59:42.152 | 13,160 G | - | - | 3.259,000 | 42.846,710 |
| 22.12.2025 | 19:50:30.735 | 13,170 G | - | - | 3.259,000 | 42.846,710 |
| 22.12.2025 | 18:25:03.678 | 13,130 G | - | - | 3.259,000 | 42.846,710 |
| 22.12.2025 | 16:27:31.341 | 13,120 G | - | - | 3.259,000 | 42.846,710 |
| 22.12.2025 | 16:06:15.155 | 13,170 BZ | 1.000 | 13.170,000 | 3.259,000 | 42.846,710 |
| 22.12.2025 | 14:33:13.059 | 13,120 BZ | 800 | 10.496,000 | 2.259,000 | 29.676,710 |
| 22.12.2025 | 14:33:03.258 | 13,120 BZ | 800 | 10.496,000 | 1.459,000 | 19.180,710 |
| 22.12.2025 | 14:23:50.032 | 13,120 G | - | - | 659,000 | 8.684,710 |
| 22.12.2025 | 12:40:22.541 | 13,130 BZ | 50 | 656,500 | 609,000 | 8.027,710 |
| 22.12.2025 | 12:05:57.685 | 13,190 BZ | 9 | 118,710 | 559,000 | 7.371,210 |
| 22.12.2025 | 10:18:04.690 | 13,140 G | - | - | 550,000 | 7.252,500 |
| 22.12.2025 | 08:22:53.685 | 13,130 G | - | - | 550,000 | 7.252,500 |
| 22.12.2025 | 08:02:45.197 | 13,190 BZ | 75 | 989,250 | 550,000 | 7.252,500 |
| 22.12.2025 | 08:02:28.269 | 13,190 BZ | 75 | 989,250 | 475,000 | 6.263,250 |
| 22.12.2025 | 08:00:24.418 | 13,180 BZ | 200 | 2.636,000 | 400,000 | 5.274,000 |
| 22.12.2025 | 08:00:01.831 | 13,190 BZ | 200 | 2.638,000 | 200,000 | 2.638,000 |
| 19.12.2025 | 19:49:20.100 | 13,210 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 19:49:20.100 | 13,210 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 18:28:23.421 | 13,230 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 16:28:25.288 | 13,200 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 14:26:26.083 | 13,150 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 10:19:23.733 | 13,140 G | - | - | 200,000 | 2.625,000 |
| 19.12.2025 | 09:26:22.992 | 13,130 BZ | 100 | 1.313,000 | 200,000 | 2.625,000 |
| 19.12.2025 | 09:25:20.308 | 13,120 BZ | 100 | 1.312,000 | 100,000 | 1.312,000 |
| 19.12.2025 | 08:25:21.338 | 13,100 G | - | - | - | - |
| 18.12.2025 | 18:29:27.360 | 12,970 G | - | - | 70,000 | 910,000 |
| 18.12.2025 | 18:29:27.360 | 12,970 G | - | - | 70,000 | 910,000 |
| 18.12.2025 | 18:25:38.794 | 13,000 BZ | 70 | 910,000 | 70,000 | 910,000 |
| 18.12.2025 | 16:32:00.713 | 12,980 G | - | - | - | - |
| 18.12.2025 | 14:26:50.868 | 12,910 G | - | - | - | - |
| 18.12.2025 | 10:19:02.511 | 12,910 G | - | - | - | - |
| 18.12.2025 | 08:25:05.727 | 12,870 G | - | - | - | - |
| 17.12.2025 | 18:38:22.038 | 12,890 G | - | - | 5,000 | 65,400 |
| 17.12.2025 | 18:38:22.038 | 12,890 G | - | - | 5,000 | 65,400 |
| 17.12.2025 | 16:44:27.492 | 12,940 G | - | - | 5,000 | 65,400 |
| 17.12.2025 | 15:42:33.717 | 13,080 BZ | 5 | 65,400 | 5,000 | 65,400 |
| 17.12.2025 | 14:30:58.381 | 13,070 G | - | - | - | - |
| 17.12.2025 | 10:21:03.122 | 13,060 G | - | - | - | - |
| 17.12.2025 | 08:24:09.941 | 13,110 G | - | - | - | - |
| 16.12.2025 | 18:28:40.358 | 12,830 G | - | - | 1.500,000 | 19.374,750 |
| 16.12.2025 | 18:28:40.358 | 12,830 G | - | - | 1.500,000 | 19.374,750 |
| 16.12.2025 | 16:35:44.411 | 12,860 G | - | - | 1.500,000 | 19.374,750 |
| 16.12.2025 | 14:26:56.342 | 12,850 G | - | - | 1.500,000 | 19.374,750 |
| 16.12.2025 | 10:19:29.847 | 12,890 G | - | - | 1.500,000 | 19.374,750 |
| 16.12.2025 | 10:11:25.169 | 12,930 BZ | 100 | 1.293,000 | 1.500,000 | 19.374,750 |
| 16.12.2025 | 10:11:17.198 | 12,900 BZ | 200 | 2.580,000 | 1.400,000 | 18.081,750 |
| 16.12.2025 | 08:23:05.648 | 12,920 G | - | - | 1.200,000 | 15.501,750 |
| 16.12.2025 | 08:00:17.694 | 12,970 BZ | 75 | 972,750 | 1.200,000 | 15.501,750 |
| 16.12.2025 | 08:00:11.673 | 12,910 BZ | 1.050 | 13.555,500 | 1.125,000 | 14.529,000 |
| 16.12.2025 | 08:00:02.370 | 12,980 BZ | 75 | 973,500 | 75,000 | 973,500 |
| 15.12.2025 | 18:29:50.805 | 13,070 G | - | - | 1.038,000 | 13.750,020 |
| 15.12.2025 | 18:29:50.805 | 13,070 G | - | - | 1.038,000 | 13.750,020 |
| 15.12.2025 | 16:28:33.626 | 13,060 G | - | - | 1.038,000 | 13.750,020 |
| 15.12.2025 | 14:26:33.924 | 13,200 G | - | - | 1.038,000 | 13.750,020 |
| 15.12.2025 | 12:05:30.310 | 13,290 BZ | 19 | 252,510 | 1.038,000 | 13.750,020 |
| 15.12.2025 | 12:05:11.387 | 13,290 BZ | 19 | 252,510 | 1.019,000 | 13.497,510 |
| 15.12.2025 | 11:30:29.059 | 13,240 BZ | 100 | 1.324,000 | 1.000,000 | 13.245,000 |
| 15.12.2025 | 11:22:50.534 | 13,250 BZ | 100 | 1.325,000 | 900,000 | 11.921,000 |
| 15.12.2025 | 10:53:02.933 | 13,240 BZ | 400 | 5.296,000 | 800,000 | 10.596,000 |
| 15.12.2025 | 10:45:54.181 | 13,250 BZ | 400 | 5.300,000 | 400,000 | 5.300,000 |
| 15.12.2025 | 10:20:14.488 | 13,250 G | - | - | - | - |
| 15.12.2025 | 08:23:26.114 | 13,200 G | - | - | - | - |
| 12.12.2025 | 18:31:10.494 | 13,240 G | - | - | 1.475,000 | 19.915,000 |
| 12.12.2025 | 18:31:10.494 | 13,240 G | - | - | 1.475,000 | 19.915,000 |
| 12.12.2025 | 17:10:46.334 | 13,300 BZ | 75 | 997,500 | 1.475,000 | 19.915,000 |
| 12.12.2025 | 16:31:13.431 | 13,350 G | - | - | 1.400,000 | 18.917,500 |
| 12.12.2025 | 15:30:47.202 | 13,500 BZ | 400 | 5.400,000 | 1.400,000 | 18.917,500 |
| 12.12.2025 | 14:26:27.868 | 13,500 G | - | - | 1.000,000 | 13.517,500 |
| 12.12.2025 | 11:13:31.085 | 13,550 BZ | 375 | 5.081,250 | 1.000,000 | 13.517,500 |
| 12.12.2025 | 11:11:54.410 | 13,550 BZ | 375 | 5.081,250 | 625,000 | 8.436,250 |
| 12.12.2025 | 10:23:08.063 | 13,500 G | - | - | 250,000 | 3.355,000 |
| 12.12.2025 | 08:25:21.084 | 13,450 G | - | - | - | - |
| 11.12.2025 | 19:40:17.837 | 13,370 BZ | 400 | 5.348,000 | 2.310,000 | 30.824,300 |
| 11.12.2025 | 19:40:17.837 | 13,370 BZ | 400 | 5.348,000 | 2.310,000 | 30.824,300 |
| 11.12.2025 | 19:39:06.277 | 13,370 BZ | 400 | 5.348,000 | 1.910,000 | 25.476,300 |
| 11.12.2025 | 18:28:50.719 | 13,310 G | - | - | 1.510,000 | 20.128,300 |