DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2025 | 10:02:49.898 | 11,280 BZ | 121 | 1.364,880 | 242,000 | 2.729,760 |
| 28.08.2025 | 10:00:01.080 | 11,280 BZ | 121 | 1.364,880 | 121,000 | 1.364,880 |
| 27.08.2025 | 19:41:52.309 | 11,440 G | - | - | 1.580,000 | 18.025,800 |
| 27.08.2025 | 19:41:52.309 | 11,440 G | - | - | 1.580,000 | 18.025,800 |
| 27.08.2025 | 18:23:08.179 | 11,420 G | - | - | 1.580,000 | 18.025,800 |
| 27.08.2025 | 16:21:28.260 | 11,460 G | - | - | 1.580,000 | 18.025,800 |
| 27.08.2025 | 15:44:18.980 | 11,410 BZ | 500 | 5.705,000 | 1.580,000 | 18.025,800 |
| 27.08.2025 | 15:43:53.576 | 11,390 BZ | 500 | 5.695,000 | 1.080,000 | 12.320,800 |
| 27.08.2025 | 14:18:42.166 | 11,400 G | - | - | 580,000 | 6.625,800 |
| 27.08.2025 | 13:32:21.186 | 11,490 BZ | 50 | 574,500 | 580,000 | 6.625,800 |
| 27.08.2025 | 13:32:10.179 | 11,490 BZ | 50 | 574,500 | 530,000 | 6.051,300 |
| 27.08.2025 | 10:58:43.261 | 11,460 BZ | 90 | 1.031,400 | 480,000 | 5.476,800 |
| 27.08.2025 | 10:58:29.755 | 11,460 BZ | 90 | 1.031,400 | 390,000 | 4.445,400 |
| 27.08.2025 | 10:10:44.678 | 11,370 G | - | - | 300,000 | 3.414,000 |
| 27.08.2025 | 10:02:49.956 | 11,380 BZ | 150 | 1.707,000 | 300,000 | 3.414,000 |
| 27.08.2025 | 10:00:14.363 | 11,380 BZ | 150 | 1.707,000 | 150,000 | 1.707,000 |
| 26.08.2025 | 19:39:53.154 | 11,240 G | - | - | 200,000 | 2.265,000 |
| 26.08.2025 | 19:39:53.154 | 11,240 G | - | - | 200,000 | 2.265,000 |
| 26.08.2025 | 18:06:40.417 | 11,290 G | - | - | 200,000 | 2.265,000 |
| 26.08.2025 | 15:58:22.002 | 11,330 BZ | 100 | 1.133,000 | 200,000 | 2.265,000 |
| 26.08.2025 | 15:58:16.051 | 11,320 BZ | 100 | 1.132,000 | 100,000 | 1.132,000 |
| 26.08.2025 | 15:50:51.467 | 11,210 G | - | - | - | - |
| 26.08.2025 | 15:23:00.386 | 11,160 G | - | - | - | - |
| 26.08.2025 | 12:49:00.703 | 11,120 G | - | - | - | - |
| 26.08.2025 | 11:54:25.900 | 11,130 G | - | - | - | - |
| 25.08.2025 | 19:53:55.082 | 11,260 G | - | - | 2.063,000 | 23.371,090 |
| 25.08.2025 | 19:53:55.082 | 11,260 G | - | - | 2.063,000 | 23.371,090 |
| 25.08.2025 | 18:23:10.321 | 11,260 G | - | - | 2.063,000 | 23.371,090 |
| 25.08.2025 | 16:20:36.245 | 11,210 G | - | - | 2.063,000 | 23.371,090 |
| 25.08.2025 | 16:15:52.874 | 11,210 BZ | 300 | 3.363,000 | 2.063,000 | 23.371,090 |
| 25.08.2025 | 16:12:50.563 | 11,220 BZ | 300 | 3.366,000 | 1.763,000 | 20.008,090 |
| 25.08.2025 | 13:57:12.112 | 11,280 G | - | - | 1.463,000 | 16.642,090 |
| 25.08.2025 | 10:30:20.059 | 11,330 BZ | 400 | 4.532,000 | 1.463,000 | 16.642,090 |
| 25.08.2025 | 10:30:11.405 | 11,330 BZ | 400 | 4.532,000 | 1.063,000 | 12.110,090 |
| 25.08.2025 | 10:10:50.081 | 11,330 G | - | - | 663,000 | 7.578,090 |
| 25.08.2025 | 10:00:51.681 | 11,430 BZ | 213 | 2.434,590 | 663,000 | 7.578,090 |
| 25.08.2025 | 10:00:01.384 | 11,430 BZ | 450 | 5.143,500 | 450,000 | 5.143,500 |
| 22.08.2025 | 19:54:18.386 | 11,290 G | - | - | 370,000 | 4.065,650 |
| 22.08.2025 | 19:54:18.386 | 11,290 G | - | - | 370,000 | 4.065,650 |
| 22.08.2025 | 18:26:14.099 | 11,210 G | - | - | 370,000 | 4.065,650 |
| 22.08.2025 | 16:20:09.661 | 11,100 G | - | - | 370,000 | 4.065,650 |
| 22.08.2025 | 14:46:20.136 | 11,010 BZ | 150 | 1.651,500 | 370,000 | 4.065,650 |
| 22.08.2025 | 14:46:07.427 | 11,010 BZ | 150 | 1.651,500 | 220,000 | 2.414,150 |
| 22.08.2025 | 14:20:20.254 | 10,910 G | - | - | 70,000 | 762,650 |
| 22.08.2025 | 10:11:16.820 | 10,910 G | - | - | 70,000 | 762,650 |
| 22.08.2025 | 10:00:36.606 | 10,890 BZ | 35 | 381,150 | 70,000 | 762,650 |
| 22.08.2025 | 10:00:00.993 | 10,900 BZ | 35 | 381,500 | 35,000 | 381,500 |
| 21.08.2025 | 19:51:35.345 | 10,920 G | - | - | 900,000 | 9.903,500 |
| 21.08.2025 | 19:51:35.345 | 10,920 G | - | - | 900,000 | 9.903,500 |
| 21.08.2025 | 19:02:32.662 | 10,960 BZ | 200 | 2.192,000 | 900,000 | 9.903,500 |
| 21.08.2025 | 19:00:16.900 | 10,970 BZ | 200 | 2.194,000 | 700,000 | 7.711,500 |
| 21.08.2025 | 18:09:46.203 | 10,940 G | - | - | 500,000 | 5.517,500 |
| 21.08.2025 | 17:04:51.447 | 11,040 BZ | 250 | 2.760,000 | 500,000 | 5.517,500 |
| 21.08.2025 | 17:03:21.537 | 11,030 BZ | 250 | 2.757,500 | 250,000 | 2.757,500 |
| 21.08.2025 | 15:53:24.685 | 10,930 G | - | - | - | - |
| 21.08.2025 | 11:05:59.436 | 11,000 G | - | - | - | - |
| 21.08.2025 | 10:05:07.589 | 11,060 G | - | - | - | - |
| 20.08.2025 | 19:53:16.814 | 11,010 BZ | 20 | 220,200 | 16.315,000 | 179.584,200 |
| 20.08.2025 | 19:53:16.814 | 11,010 BZ | 20 | 220,200 | 16.315,000 | 179.584,200 |
| 20.08.2025 | 19:52:54.794 | 11,020 BZ | 20 | 220,400 | 16.295,000 | 179.364,000 |
| 20.08.2025 | 18:53:17.005 | 10,930 G | - | - | 16.275,000 | 179.143,600 |
| 20.08.2025 | 16:53:20.280 | 10,650 G | - | - | 16.275,000 | 179.143,600 |
| 20.08.2025 | 16:31:09.793 | 10,770 BZ | 150 | 1.615,500 | 16.275,000 | 179.143,600 |
| 20.08.2025 | 16:30:59.074 | 10,760 BZ | 150 | 1.614,000 | 16.125,000 | 177.528,100 |
| 20.08.2025 | 16:25:56.624 | 10,820 BZ | 4.000 | 43.280,000 | 15.975,000 | 175.914,100 |
| 20.08.2025 | 16:22:35.671 | 10,790 G | - | - | 11.975,000 | 132.634,100 |
| 20.08.2025 | 15:52:33.292 | 10,780 BZ | 100 | 1.078,000 | 11.975,000 | 132.634,100 |
| 20.08.2025 | 15:52:03.210 | 10,750 BZ | 100 | 1.075,000 | 11.875,000 | 131.556,100 |
| 20.08.2025 | 15:37:07.055 | 10,970 BZ | 4.010 | 43.989,700 | 11.775,000 | 130.481,100 |
| 20.08.2025 | 15:32:39.352 | 11,030 BZ | 50 | 551,500 | 7.765,000 | 86.491,400 |
| 20.08.2025 | 15:32:29.237 | 11,000 BZ | 200 | 2.200,000 | 7.715,000 | 85.939,900 |
| 20.08.2025 | 14:10:01.667 | 11,200 BZ | 100 | 1.120,000 | 7.515,000 | 83.739,900 |
| 20.08.2025 | 14:09:45.599 | 11,200 BZ | 100 | 1.120,000 | 7.415,000 | 82.619,900 |
| 20.08.2025 | 14:03:20.621 | 11,110 BZ | 3.540 | 39.329,400 | 7.315,000 | 81.499,900 |
| 20.08.2025 | 13:28:37.614 | 11,120 BZ | 400 | 4.448,000 | 3.775,000 | 42.170,500 |
| 20.08.2025 | 13:21:12.678 | 11,130 BZ | 400 | 4.452,000 | 3.375,000 | 37.722,500 |
| 20.08.2025 | 13:10:02.692 | 11,240 BZ | 250 | 2.810,000 | 2.975,000 | 33.270,500 |
| 20.08.2025 | 13:09:58.178 | 11,240 BZ | 250 | 2.810,000 | 2.725,000 | 30.460,500 |
| 20.08.2025 | 12:28:13.860 | 11,160 BZ | 50 | 558,000 | 2.475,000 | 27.650,500 |
| 20.08.2025 | 12:27:56.924 | 11,160 BZ | 50 | 558,000 | 2.425,000 | 27.092,500 |
| 20.08.2025 | 12:19:48.627 | 11,160 BZ | 150 | 1.674,000 | 2.375,000 | 26.534,500 |
| 20.08.2025 | 12:14:34.445 | 11,170 BZ | 150 | 1.675,500 | 2.225,000 | 24.860,500 |
| 20.08.2025 | 11:26:12.955 | 11,260 BZ | 200 | 2.252,000 | 2.075,000 | 23.185,000 |
| 20.08.2025 | 11:26:08.583 | 11,270 BZ | 200 | 2.254,000 | 1.875,000 | 20.933,000 |
| 20.08.2025 | 11:21:03.995 | 11,190 G | - | - | 1.675,000 | 18.679,000 |
| 20.08.2025 | 10:30:25.837 | 11,200 BZ | 775 | 8.680,000 | 1.675,000 | 18.679,000 |
| 20.08.2025 | 10:03:30.497 | 11,100 G | - | - | 900,000 | 9.999,000 |
| 20.08.2025 | 10:00:09.666 | 11,110 BZ | 900 | 9.999,000 | 900,000 | 9.999,000 |
| 19.08.2025 | 18:40:55.675 | 11,240 G | - | - | 892,000 | 10.133,360 |
| 19.08.2025 | 18:40:55.675 | 11,240 G | - | - | 892,000 | 10.133,360 |
| 19.08.2025 | 18:13:01.118 | 11,330 BZ | 16 | 181,280 | 892,000 | 10.133,360 |
| 19.08.2025 | 18:12:49.693 | 11,330 BZ | 16 | 181,280 | 876,000 | 9.952,080 |
| 19.08.2025 | 17:40:21.754 | 11,350 BZ | 410 | 4.653,500 | 860,000 | 9.770,800 |
| 19.08.2025 | 17:39:58.801 | 11,350 BZ | 410 | 4.653,500 | 450,000 | 5.117,300 |
| 19.08.2025 | 16:50:19.103 | 11,330 G | - | - | 40,000 | 463,800 |
| 19.08.2025 | 14:40:45.609 | 11,600 G | - | - | 40,000 | 463,800 |
| 19.08.2025 | 10:42:47.195 | 11,590 G | - | - | 40,000 | 463,800 |
| 19.08.2025 | 10:15:33.427 | 11,580 G | - | - | 40,000 | 463,800 |
| 19.08.2025 | 10:01:12.827 | 11,590 BZ | 20 | 231,800 | 40,000 | 463,800 |
| 19.08.2025 | 10:00:00.781 | 11,600 BZ | 20 | 232,000 | 20,000 | 232,000 |