DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19:23:01.883 | 16,410 G | - | - | 1.296,000 | 21.224,440 |
| 14.05.2026 | 18:17:09.390 | 16,570 BZ | 200 | 3.314,000 | 1.296,000 | 21.224,440 |
| 14.05.2026 | 18:15:48.221 | 16,590 BZ | 200 | 3.318,000 | 1.096,000 | 17.910,440 |
| 14.05.2026 | 17:48:20.838 | 16,440 BZ | 100 | 1.644,000 | 896,000 | 14.592,440 |
| 14.05.2026 | 17:48:12.284 | 16,440 BZ | 100 | 1.644,000 | 796,000 | 12.948,440 |
| 14.05.2026 | 17:30:52.482 | 16,490 G | - | - | 696,000 | 11.304,440 |
| 14.05.2026 | 16:15:04.165 | 16,260 BZ | 248 | 4.032,480 | 696,000 | 11.304,440 |
| 14.05.2026 | 16:14:53.137 | 16,270 BZ | 248 | 4.034,960 | 448,000 | 7.271,960 |
| 14.05.2026 | 15:02:24.096 | 16,000 G | - | - | 200,000 | 3.237,000 |
| 14.05.2026 | 13:09:46.669 | 16,190 BZ | 100 | 1.619,000 | 200,000 | 3.237,000 |
| 14.05.2026 | 13:07:24.731 | 16,180 BZ | 100 | 1.618,000 | 100,000 | 1.618,000 |
| 14.05.2026 | 10:42:18.594 | 16,060 G | - | - | - | - |
| 14.05.2026 | 08:54:06.955 | 16,130 G | - | - | - | - |
| 13.05.2026 | 19:21:05.351 | 16,240 G | - | - | 988,000 | 16.332,580 |
| 13.05.2026 | 19:21:05.351 | 16,240 G | - | - | 988,000 | 16.332,580 |
| 13.05.2026 | 17:24:50.394 | 16,150 G | - | - | 988,000 | 16.332,580 |
| 13.05.2026 | 15:00:45.011 | 16,280 G | - | - | 988,000 | 16.332,580 |
| 13.05.2026 | 11:46:13.106 | 16,530 BZ | 394 | 6.512,820 | 988,000 | 16.332,580 |
| 13.05.2026 | 11:45:01.112 | 16,540 BZ | 394 | 6.516,760 | 594,000 | 9.819,760 |
| 13.05.2026 | 11:26:27.590 | 16,520 BZ | 100 | 1.652,000 | 200,000 | 3.303,000 |
| 13.05.2026 | 11:26:15.495 | 16,510 BZ | 100 | 1.651,000 | 100,000 | 1.651,000 |
| 13.05.2026 | 10:47:24.716 | 16,560 G | - | - | - | - |
| 13.05.2026 | 08:55:32.389 | 16,390 G | - | - | - | - |
| 12.05.2026 | 19:19:45.625 | 15,980 G | - | - | 910,000 | 15.018,400 |
| 12.05.2026 | 19:19:45.625 | 15,980 G | - | - | 910,000 | 15.018,400 |
| 12.05.2026 | 19:14:37.529 | 15,940 G | - | - | 910,000 | 15.018,400 |
| 12.05.2026 | 17:25:34.427 | 16,040 G | - | - | 910,000 | 15.018,400 |
| 12.05.2026 | 17:14:37.407 | 16,130 BZ | 120 | 1.935,600 | 910,000 | 15.018,400 |
| 12.05.2026 | 17:14:29.608 | 16,140 BZ | 120 | 1.936,800 | 790,000 | 13.082,800 |
| 12.05.2026 | 15:04:51.358 | 16,540 G | - | - | 670,000 | 11.146,000 |
| 12.05.2026 | 13:52:16.216 | 16,760 BZ | 150 | 2.514,000 | 670,000 | 11.146,000 |
| 12.05.2026 | 13:52:11.868 | 16,770 BZ | 150 | 2.515,500 | 520,000 | 8.632,000 |
| 12.05.2026 | 10:43:33.993 | 16,480 G | - | - | 370,000 | 6.116,500 |
| 12.05.2026 | 08:59:42.264 | 16,400 G | - | - | 370,000 | 6.116,500 |
| 12.05.2026 | 08:07:54.951 | 16,450 BZ | 170 | 2.796,500 | 370,000 | 6.116,500 |
| 12.05.2026 | 08:00:01.416 | 16,600 BZ | 200 | 3.320,000 | 200,000 | 3.320,000 |
| 11.05.2026 | 19:07:42.742 | 16,500 BZ | 70 | 1.155,000 | 1.284,000 | 20.958,990 |
| 11.05.2026 | 19:07:42.742 | 16,500 BZ | 70 | 1.155,000 | 1.284,000 | 20.958,990 |
| 11.05.2026 | 19:07:37.601 | 16,500 BZ | 70 | 1.155,000 | 1.214,000 | 19.803,990 |
| 11.05.2026 | 19:06:53.760 | 16,420 BZ | 55 | 903,100 | 1.144,000 | 18.648,990 |
| 11.05.2026 | 19:06:48.144 | 16,410 BZ | 55 | 902,550 | 1.089,000 | 17.745,890 |
| 11.05.2026 | 18:21:43.733 | 16,510 G | - | - | 1.034,000 | 16.843,340 |
| 11.05.2026 | 17:41:42.850 | 16,580 BZ | 20 | 331,600 | 1.034,000 | 16.843,340 |
| 11.05.2026 | 17:41:37.129 | 16,580 BZ | 20 | 331,600 | 1.014,000 | 16.511,740 |
| 11.05.2026 | 17:23:43.844 | 16,540 BZ | 20 | 330,800 | 994,000 | 16.180,140 |
| 11.05.2026 | 17:23:29.540 | 16,550 BZ | 20 | 331,000 | 974,000 | 15.849,340 |
| 11.05.2026 | 16:39:48.022 | 16,520 BZ | 92 | 1.519,840 | 954,000 | 15.518,340 |
| 11.05.2026 | 16:39:42.910 | 16,530 BZ | 92 | 1.520,760 | 862,000 | 13.998,500 |
| 11.05.2026 | 16:03:26.618 | 16,350 BZ | 62 | 1.013,700 | 770,000 | 12.477,740 |
| 11.05.2026 | 16:03:04.231 | 16,350 BZ | 62 | 1.013,700 | 708,000 | 11.464,040 |
| 11.05.2026 | 14:59:49.022 | 16,090 G | - | - | 646,000 | 10.450,340 |
| 11.05.2026 | 14:55:35.011 | 16,200 BZ | 200 | 3.240,000 | 646,000 | 10.450,340 |
| 11.05.2026 | 14:55:12.910 | 16,210 BZ | 200 | 3.242,000 | 446,000 | 7.210,340 |
| 11.05.2026 | 12:32:58.420 | 16,250 BZ | 15 | 243,750 | 246,000 | 3.968,340 |
| 11.05.2026 | 12:31:46.055 | 16,250 BZ | 15 | 243,750 | 231,000 | 3.724,590 |
| 11.05.2026 | 12:21:12.627 | 16,120 BZ | 108 | 1.740,960 | 216,000 | 3.480,840 |
| 11.05.2026 | 12:20:20.633 | 16,110 BZ | 108 | 1.739,880 | 108,000 | 1.739,880 |
| 11.05.2026 | 10:41:15.212 | 16,000 G | - | - | - | - |
| 11.05.2026 | 08:56:24.419 | 16,080 G | - | - | - | - |
| 08.05.2026 | 18:24:38.190 | 15,750 G | - | - | 635,000 | 10.033,000 |
| 08.05.2026 | 18:24:38.190 | 15,750 G | - | - | 635,000 | 10.033,000 |
| 08.05.2026 | 18:14:22.189 | 15,790 G | - | - | 635,000 | 10.033,000 |
| 08.05.2026 | 15:59:42.915 | 15,800 BZ | 635 | 10.033,000 | 635,000 | 10.033,000 |
| 08.05.2026 | 15:53:09.450 | 15,710 G | - | - | - | - |
| 08.05.2026 | 11:27:22.562 | 15,740 G | - | - | - | - |
| 08.05.2026 | 09:04:46.545 | 15,710 G | - | - | - | - |
| 07.05.2026 | 18:30:51.236 | 15,640 G | - | - | 2.026,000 | 32.284,960 |
| 07.05.2026 | 18:30:51.236 | 15,640 G | - | - | 2.026,000 | 32.284,960 |
| 07.05.2026 | 16:21:24.296 | 15,940 BZ | 38 | 605,720 | 2.026,000 | 32.284,960 |
| 07.05.2026 | 16:21:08.110 | 15,940 BZ | 38 | 605,720 | 1.988,000 | 31.679,240 |
| 07.05.2026 | 16:05:40.714 | 15,890 G | - | - | 1.950,000 | 31.073,520 |
| 07.05.2026 | 15:38:12.860 | 15,850 BZ | 400 | 6.340,000 | 1.950,000 | 31.073,520 |
| 07.05.2026 | 15:38:01.883 | 15,850 BZ | 400 | 6.340,000 | 1.550,000 | 24.733,520 |
| 07.05.2026 | 12:42:30.619 | 15,800 BZ | 35 | 553,000 | 1.150,000 | 18.393,520 |
| 07.05.2026 | 12:42:11.966 | 15,800 BZ | 35 | 553,000 | 1.115,000 | 17.840,520 |
| 07.05.2026 | 10:47:02.498 | 15,850 G | - | - | 1.080,000 | 17.287,520 |
| 07.05.2026 | 09:19:38.219 | 15,960 BZ | 190 | 3.032,400 | 1.080,000 | 17.287,520 |
| 07.05.2026 | 09:18:57.369 | 15,970 BZ | 190 | 3.034,300 | 890,000 | 14.255,120 |
| 07.05.2026 | 08:58:41.784 | 16,040 BZ | 200 | 3.208,000 | 700,000 | 11.220,820 |
| 07.05.2026 | 08:56:00.942 | 16,030 BZ | 200 | 3.206,000 | 500,000 | 8.012,820 |
| 07.05.2026 | 08:53:20.445 | 16,030 BZ | 82 | 1.314,460 | 300,000 | 4.806,820 |
| 07.05.2026 | 08:51:24.924 | 15,920 G | - | - | 218,000 | 3.492,360 |
| 07.05.2026 | 08:48:34.964 | 16,020 BZ | 82 | 1.313,640 | 218,000 | 3.492,360 |
| 07.05.2026 | 08:42:15.741 | 16,020 BZ | 68 | 1.089,360 | 136,000 | 2.178,720 |
| 07.05.2026 | 08:41:20.107 | 16,020 BZ | 68 | 1.089,360 | 68,000 | 1.089,360 |
| 06.05.2026 | 19:23:38.975 | 15,920 G | - | - | 1.800,000 | 28.359,000 |
| 06.05.2026 | 19:23:38.975 | 15,920 G | - | - | 1.800,000 | 28.359,000 |
| 06.05.2026 | 19:10:52.989 | 15,890 BZ | 150 | 2.383,500 | 1.800,000 | 28.359,000 |
| 06.05.2026 | 19:10:31.870 | 15,900 BZ | 150 | 2.385,000 | 1.650,000 | 25.975,500 |
| 06.05.2026 | 18:04:08.639 | 15,840 BZ | 30 | 475,200 | 1.500,000 | 23.590,500 |
| 06.05.2026 | 18:04:03.345 | 15,830 BZ | 30 | 474,900 | 1.470,000 | 23.115,300 |
| 06.05.2026 | 17:31:13.324 | 15,770 G | - | - | 1.440,000 | 22.640,400 |
| 06.05.2026 | 15:54:46.084 | 15,750 BZ | 470 | 7.402,500 | 1.440,000 | 22.640,400 |
| 06.05.2026 | 15:50:32.572 | 15,670 BZ | 470 | 7.364,900 | 970,000 | 15.237,900 |
| 06.05.2026 | 15:08:15.353 | 15,500 G | - | - | 500,000 | 7.873,000 |
| 06.05.2026 | 12:34:55.823 | 15,770 BZ | 100 | 1.577,000 | 500,000 | 7.873,000 |
| 06.05.2026 | 12:34:16.264 | 15,770 BZ | 100 | 1.577,000 | 400,000 | 6.296,000 |
| 06.05.2026 | 11:50:54.608 | 15,730 BZ | 150 | 2.359,500 | 300,000 | 4.719,000 |
| 06.05.2026 | 11:50:09.798 | 15,730 BZ | 150 | 2.359,500 | 150,000 | 2.359,500 |
| 06.05.2026 | 10:25:27.933 | 15,600 G | - | - | - | - |