DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19:43:21.201 | 14,330 G | - | - | 4.036,000 | 58.963,560 |
| 05.12.2025 | 19:43:21.201 | 14,330 G | - | - | 4.036,000 | 58.963,560 |
| 05.12.2025 | 18:04:03.423 | 14,280 G | - | - | 4.036,000 | 58.963,560 |
| 05.12.2025 | 17:43:25.218 | 14,270 BZ | 70 | 998,900 | 4.036,000 | 58.963,560 |
| 05.12.2025 | 17:42:41.859 | 14,270 BZ | 70 | 998,900 | 3.966,000 | 57.964,660 |
| 05.12.2025 | 17:10:17.418 | 14,400 BZ | 60 | 864,000 | 3.896,000 | 56.965,760 |
| 05.12.2025 | 17:08:56.861 | 14,410 BZ | 60 | 864,600 | 3.836,000 | 56.101,760 |
| 05.12.2025 | 17:02:49.924 | 14,420 BZ | 200 | 2.884,000 | 3.776,000 | 55.237,160 |
| 05.12.2025 | 17:02:44.521 | 14,430 BZ | 200 | 2.886,000 | 3.576,000 | 52.353,160 |
| 05.12.2025 | 15:47:12.794 | 14,420 G | - | - | 3.376,000 | 49.467,160 |
| 05.12.2025 | 13:33:52.673 | 14,660 BZ | 100 | 1.466,000 | 3.376,000 | 49.467,160 |
| 05.12.2025 | 13:33:23.297 | 14,650 BZ | 100 | 1.465,000 | 3.276,000 | 48.001,160 |
| 05.12.2025 | 12:30:41.814 | 14,550 BZ | 332 | 4.830,600 | 3.176,000 | 46.536,160 |
| 05.12.2025 | 12:27:32.254 | 14,660 BZ | 582 | 8.532,120 | 2.844,000 | 41.705,560 |
| 05.12.2025 | 11:29:31.267 | 14,660 BZ | 50 | 733,000 | 2.262,000 | 33.173,440 |
| 05.12.2025 | 11:28:48.703 | 14,630 G | - | - | 2.212,000 | 32.440,440 |
| 05.12.2025 | 11:20:19.814 | 14,650 BZ | 50 | 732,500 | 2.212,000 | 32.440,440 |
| 05.12.2025 | 10:47:33.034 | 14,650 BZ | 20 | 293,000 | 2.162,000 | 31.707,940 |
| 05.12.2025 | 10:44:12.423 | 14,650 BZ | 20 | 293,000 | 2.142,000 | 31.414,940 |
| 05.12.2025 | 09:58:08.332 | 14,690 BZ | 100 | 1.469,000 | 2.122,000 | 31.121,940 |
| 05.12.2025 | 09:55:57.780 | 14,680 BZ | 100 | 1.468,000 | 2.022,000 | 29.652,940 |
| 05.12.2025 | 09:53:11.659 | 14,630 G | - | - | 1.922,000 | 28.184,940 |
| 05.12.2025 | 09:25:17.568 | 14,680 BZ | 200 | 2.936,000 | 1.922,000 | 28.184,940 |
| 05.12.2025 | 09:25:12.958 | 14,690 BZ | 200 | 2.938,000 | 1.722,000 | 25.248,940 |
| 05.12.2025 | 09:10:58.490 | 14,680 BZ | 300 | 4.404,000 | 1.522,000 | 22.310,940 |
| 05.12.2025 | 09:10:35.540 | 14,680 BZ | 300 | 4.404,000 | 1.222,000 | 17.906,940 |
| 05.12.2025 | 09:08:59.914 | 14,680 BZ | 176 | 2.583,680 | 922,000 | 13.502,940 |
| 05.12.2025 | 08:57:55.990 | 14,660 BZ | 176 | 2.580,160 | 746,000 | 10.919,260 |
| 05.12.2025 | 08:00:12.019 | 14,630 BZ | 570 | 8.339,100 | 570,000 | 8.339,100 |
| 04.12.2025 | 18:31:56.740 | 14,360 G | - | - | 190,000 | 2.670,200 |
| 04.12.2025 | 18:31:56.740 | 14,360 G | - | - | 190,000 | 2.670,200 |
| 04.12.2025 | 16:42:03.011 | 14,210 G | - | - | 190,000 | 2.670,200 |
| 04.12.2025 | 14:32:22.433 | 13,960 G | - | - | 190,000 | 2.670,200 |
| 04.12.2025 | 11:08:43.168 | 13,980 BZ | 45 | 629,100 | 190,000 | 2.670,200 |
| 04.12.2025 | 11:08:38.045 | 13,980 BZ | 45 | 629,100 | 145,000 | 2.041,100 |
| 04.12.2025 | 10:25:26.164 | 13,950 G | - | - | 100,000 | 1.412,000 |
| 04.12.2025 | 08:42:43.338 | 14,000 G | - | - | 100,000 | 1.412,000 |
| 04.12.2025 | 08:00:42.685 | 14,120 BZ | 50 | 706,000 | 100,000 | 1.412,000 |
| 04.12.2025 | 08:00:03.822 | 14,120 BZ | 50 | 706,000 | 50,000 | 706,000 |
| 03.12.2025 | 19:36:26.578 | 13,760 G | - | - | 600,000 | 8.261,500 |
| 03.12.2025 | 19:36:26.578 | 13,760 G | - | - | 600,000 | 8.261,500 |
| 03.12.2025 | 18:01:49.278 | 13,640 G | - | - | 600,000 | 8.261,500 |
| 03.12.2025 | 16:56:15.255 | 13,730 BZ | 200 | 2.746,000 | 600,000 | 8.261,500 |
| 03.12.2025 | 16:54:03.675 | 13,740 BZ | 200 | 2.748,000 | 400,000 | 5.515,500 |
| 03.12.2025 | 15:49:17.582 | 13,570 G | - | - | 200,000 | 2.767,500 |
| 03.12.2025 | 11:25:35.028 | 13,690 G | - | - | 200,000 | 2.767,500 |
| 03.12.2025 | 09:51:12.352 | 13,700 G | - | - | 200,000 | 2.767,500 |
| 03.12.2025 | 09:06:57.473 | 13,840 BZ | 100 | 1.384,000 | 200,000 | 2.767,500 |
| 03.12.2025 | 09:05:15.596 | 13,840 BZ | 50 | 692,000 | 100,000 | 1.383,500 |
| 03.12.2025 | 08:59:41.205 | 13,830 BZ | 50 | 691,500 | 50,000 | 691,500 |
| 02.12.2025 | 19:29:31.283 | 13,720 G | - | - | 1.566,000 | 21.394,790 |
| 02.12.2025 | 19:29:31.283 | 13,720 G | - | - | 1.566,000 | 21.394,790 |
| 02.12.2025 | 17:57:17.910 | 13,700 G | - | - | 1.566,000 | 21.394,790 |
| 02.12.2025 | 16:51:28.609 | 13,990 BZ | 125 | 1.748,750 | 1.566,000 | 21.394,790 |
| 02.12.2025 | 16:51:18.364 | 14,000 BZ | 125 | 1.750,000 | 1.441,000 | 19.646,040 |
| 02.12.2025 | 15:31:43.212 | 13,610 G | - | - | 1.316,000 | 17.896,040 |
| 02.12.2025 | 13:37:49.966 | 13,740 BZ | 18 | 247,320 | 1.316,000 | 17.896,040 |
| 02.12.2025 | 13:36:16.682 | 13,740 BZ | 18 | 247,320 | 1.298,000 | 17.648,720 |
| 02.12.2025 | 11:24:43.486 | 13,590 G | - | - | 1.280,000 | 17.401,400 |
| 02.12.2025 | 11:05:22.211 | 13,580 BZ | 500 | 6.790,000 | 1.280,000 | 17.401,400 |
| 02.12.2025 | 10:59:31.769 | 13,580 BZ | 500 | 6.790,000 | 780,000 | 10.611,400 |
| 02.12.2025 | 10:01:51.759 | 13,680 BZ | 15 | 205,200 | 280,000 | 3.821,400 |
| 02.12.2025 | 10:01:39.811 | 13,680 BZ | 15 | 205,200 | 265,000 | 3.616,200 |
| 02.12.2025 | 09:45:23.853 | 13,530 G | - | - | 250,000 | 3.411,000 |
| 02.12.2025 | 09:10:22.709 | 13,640 BZ | 100 | 1.364,000 | 250,000 | 3.411,000 |
| 02.12.2025 | 09:06:50.659 | 13,640 BZ | 100 | 1.364,000 | 150,000 | 2.047,000 |
| 02.12.2025 | 08:00:39.213 | 13,660 BZ | 25 | 341,500 | 50,000 | 683,000 |
| 02.12.2025 | 08:00:17.575 | 13,660 BZ | 25 | 341,500 | 25,000 | 341,500 |
| 01.12.2025 | 18:31:33.515 | 13,590 G | - | - | 2.090,000 | 28.535,400 |
| 01.12.2025 | 18:31:33.515 | 13,590 G | - | - | 2.090,000 | 28.535,400 |
| 01.12.2025 | 16:32:36.395 | 13,560 G | - | - | 2.090,000 | 28.535,400 |
| 01.12.2025 | 16:06:34.418 | 13,630 BZ | 200 | 2.726,000 | 2.090,000 | 28.535,400 |
| 01.12.2025 | 16:06:29.892 | 13,640 BZ | 200 | 2.728,000 | 1.890,000 | 25.809,400 |
| 01.12.2025 | 15:30:20.741 | 13,600 BZ | 80 | 1.088,000 | 1.690,000 | 23.081,400 |
| 01.12.2025 | 15:30:01.526 | 13,610 BZ | 80 | 1.088,800 | 1.610,000 | 21.993,400 |
| 01.12.2025 | 15:22:33.303 | 13,710 BZ | 520 | 7.129,200 | 1.530,000 | 20.904,600 |
| 01.12.2025 | 14:30:52.373 | 13,530 G | - | - | 1.010,000 | 13.775,400 |
| 01.12.2025 | 11:41:25.931 | 13,590 BZ | 300 | 4.077,000 | 1.010,000 | 13.775,400 |
| 01.12.2025 | 11:41:18.692 | 13,590 BZ | 300 | 4.077,000 | 710,000 | 9.698,400 |
| 01.12.2025 | 10:29:17.374 | 13,610 G | - | - | 410,000 | 5.621,400 |
| 01.12.2025 | 09:24:37.996 | 13,640 BZ | 70 | 954,800 | 410,000 | 5.621,400 |
| 01.12.2025 | 09:24:33.299 | 13,630 BZ | 70 | 954,100 | 340,000 | 4.666,600 |
| 01.12.2025 | 08:56:16.947 | 13,600 G | - | - | 270,000 | 3.712,500 |
| 01.12.2025 | 08:08:37.169 | 13,750 BZ | 130 | 1.787,500 | 270,000 | 3.712,500 |
| 01.12.2025 | 08:08:31.682 | 13,750 BZ | 140 | 1.925,000 | 140,000 | 1.925,000 |
| 28.11.2025 | 18:57:19.921 | 13,770 G | - | - | 1.764,000 | 24.194,460 |
| 28.11.2025 | 18:57:19.921 | 13,770 G | - | - | 1.764,000 | 24.194,460 |
| 28.11.2025 | 16:56:19.685 | 13,750 G | - | - | 1.764,000 | 24.194,460 |
| 28.11.2025 | 15:40:04.935 | 13,630 BZ | 100 | 1.363,000 | 1.764,000 | 24.194,460 |
| 28.11.2025 | 15:38:56.487 | 13,650 BZ | 100 | 1.365,000 | 1.664,000 | 22.831,460 |
| 28.11.2025 | 14:35:38.263 | 13,630 G | - | - | 1.564,000 | 21.466,460 |
| 28.11.2025 | 13:20:36.580 | 13,780 BZ | 200 | 2.756,000 | 1.564,000 | 21.466,460 |
| 28.11.2025 | 13:20:31.106 | 13,780 BZ | 200 | 2.756,000 | 1.364,000 | 18.710,460 |
| 28.11.2025 | 11:53:56.640 | 13,630 BZ | 6 | 81,780 | 1.164,000 | 15.954,460 |
| 28.11.2025 | 11:44:03.441 | 13,630 BZ | 6 | 81,780 | 1.158,000 | 15.872,680 |
| 28.11.2025 | 11:22:55.810 | 13,750 BZ | 36 | 495,000 | 1.152,000 | 15.790,900 |
| 28.11.2025 | 11:21:15.558 | 13,750 BZ | 36 | 495,000 | 1.116,000 | 15.295,900 |
| 28.11.2025 | 11:02:01.164 | 13,750 BZ | 350 | 4.812,500 | 1.080,000 | 14.800,900 |
| 28.11.2025 | 10:47:48.841 | 13,740 BZ | 350 | 4.809,000 | 730,000 | 9.988,400 |
| 28.11.2025 | 10:38:41.574 | 13,610 G | - | - | 380,000 | 5.179,400 |