DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.01.2026 | 19:19:41.275 | 14,410 G | - | - | 1.286,000 | 18.876,740 |
| 23.01.2026 | 19:19:41.275 | 14,410 G | - | - | 1.286,000 | 18.876,740 |
| 23.01.2026 | 17:26:55.353 | 14,510 G | - | - | 1.286,000 | 18.876,740 |
| 23.01.2026 | 17:14:12.080 | 14,610 BZ | 300 | 4.383,000 | 1.286,000 | 18.876,740 |
| 23.01.2026 | 17:14:08.451 | 14,610 BZ | 300 | 4.383,000 | 986,000 | 14.493,740 |
| 23.01.2026 | 14:59:51.594 | 14,610 G | - | - | 686,000 | 10.110,740 |
| 23.01.2026 | 12:45:20.864 | 14,740 BZ | 338 | 4.982,120 | 686,000 | 10.110,740 |
| 23.01.2026 | 12:45:17.611 | 14,740 BZ | 338 | 4.982,120 | 348,000 | 5.128,620 |
| 23.01.2026 | 10:43:22.413 | 14,520 G | - | - | 10,000 | 146,500 |
| 23.01.2026 | 10:36:35.639 | 14,650 BZ | 5 | 73,250 | 10,000 | 146,500 |
| 23.01.2026 | 10:36:30.704 | 14,650 BZ | 5 | 73,250 | 5,000 | 73,250 |
| 23.01.2026 | 09:08:33.102 | 14,610 G | - | - | - | - |
| 22.01.2026 | 19:00:26.368 | 14,860 BZ | 700 | 10.402,000 | 4.726,000 | 70.203,790 |
| 22.01.2026 | 19:00:26.368 | 14,860 BZ | 700 | 10.402,000 | 4.726,000 | 70.203,790 |
| 22.01.2026 | 18:27:53.552 | 14,760 G | - | - | 4.026,000 | 59.801,790 |
| 22.01.2026 | 16:17:36.143 | 14,720 G | - | - | 4.026,000 | 59.801,790 |
| 22.01.2026 | 16:11:28.938 | 14,780 BZ | 400 | 5.912,000 | 4.026,000 | 59.801,790 |
| 22.01.2026 | 16:10:31.540 | 14,730 G | - | - | 3.626,000 | 53.889,790 |
| 22.01.2026 | 16:05:34.388 | 14,750 BZ | 400 | 5.900,000 | 3.626,000 | 53.889,790 |
| 22.01.2026 | 15:47:38.036 | 14,790 BZ | 130 | 1.922,700 | 3.226,000 | 47.989,790 |
| 22.01.2026 | 15:47:32.279 | 14,800 BZ | 130 | 1.924,000 | 3.096,000 | 46.067,090 |
| 22.01.2026 | 13:06:30.351 | 14,900 BZ | 1.000 | 14.900,000 | 2.966,000 | 44.143,090 |
| 22.01.2026 | 12:54:05.814 | 14,910 BZ | 800 | 11.928,000 | 1.966,000 | 29.243,090 |
| 22.01.2026 | 11:28:16.811 | 14,840 G | - | - | 1.166,000 | 17.315,090 |
| 22.01.2026 | 09:58:05.617 | 14,840 G | - | - | 1.166,000 | 17.315,090 |
| 22.01.2026 | 09:28:11.928 | 14,870 BZ | 333 | 4.951,710 | 1.166,000 | 17.315,090 |
| 22.01.2026 | 09:26:50.574 | 14,860 BZ | 333 | 4.948,380 | 833,000 | 12.363,380 |
| 22.01.2026 | 09:22:09.140 | 14,860 BZ | 200 | 2.972,000 | 500,000 | 7.415,000 |
| 22.01.2026 | 09:22:03.064 | 14,860 BZ | 200 | 2.972,000 | 300,000 | 4.443,000 |
| 22.01.2026 | 08:06:39.239 | 14,700 BZ | 50 | 735,000 | 100,000 | 1.471,000 |
| 22.01.2026 | 08:01:12.633 | 14,720 BZ | 50 | 736,000 | 50,000 | 736,000 |
| 21.01.2026 | 19:24:21.464 | 14,320 G | - | - | 1.615,000 | 23.487,200 |
| 21.01.2026 | 19:24:21.464 | 14,320 G | - | - | 1.615,000 | 23.487,200 |
| 21.01.2026 | 17:38:20.422 | 14,480 G | - | - | 1.615,000 | 23.487,200 |
| 21.01.2026 | 16:30:20.606 | 14,700 BZ | 300 | 4.410,000 | 1.615,000 | 23.487,200 |
| 21.01.2026 | 16:30:11.596 | 14,710 BZ | 300 | 4.413,000 | 1.315,000 | 19.077,200 |
| 21.01.2026 | 15:22:06.899 | 14,580 G | - | - | 1.000,000 | 14.444,000 |
| 21.01.2026 | 13:42:25.519 | 14,400 BZ | 700 | 10.080,000 | 1.000,000 | 14.444,000 |
| 21.01.2026 | 11:36:12.427 | 14,610 BZ | 50 | 730,500 | 300,000 | 4.364,000 |
| 21.01.2026 | 11:34:38.553 | 14,610 BZ | 50 | 730,500 | 250,000 | 3.633,500 |
| 21.01.2026 | 10:59:16.871 | 14,490 G | - | - | 200,000 | 2.903,000 |
| 21.01.2026 | 09:27:12.162 | 14,520 BZ | 100 | 1.452,000 | 200,000 | 2.903,000 |
| 21.01.2026 | 09:21:45.692 | 14,510 BZ | 100 | 1.451,000 | 100,000 | 1.451,000 |
| 21.01.2026 | 09:06:01.778 | 14,510 G | - | - | - | - |
| 20.01.2026 | 19:53:03.200 | 14,430 G | - | - | 2.320,000 | 33.201,400 |
| 20.01.2026 | 19:53:03.200 | 14,430 G | - | - | 2.320,000 | 33.201,400 |
| 20.01.2026 | 18:24:34.616 | 14,680 G | - | - | 2.320,000 | 33.201,400 |
| 20.01.2026 | 16:16:01.065 | 14,390 G | - | - | 2.320,000 | 33.201,400 |
| 20.01.2026 | 15:59:34.998 | 14,420 BZ | 350 | 5.047,000 | 2.320,000 | 33.201,400 |
| 20.01.2026 | 15:59:27.159 | 14,410 BZ | 350 | 5.043,500 | 1.970,000 | 28.154,400 |
| 20.01.2026 | 11:37:34.296 | 14,300 BZ | 490 | 7.007,000 | 1.620,000 | 23.110,900 |
| 20.01.2026 | 11:37:16.936 | 14,300 BZ | 490 | 7.007,000 | 1.130,000 | 16.103,900 |
| 20.01.2026 | 11:14:00.246 | 14,260 G | - | - | 640,000 | 9.096,900 |
| 20.01.2026 | 10:30:36.534 | 14,210 BZ | 100 | 1.421,000 | 640,000 | 9.096,900 |
| 20.01.2026 | 10:29:57.267 | 14,210 BZ | 100 | 1.421,000 | 540,000 | 7.675,900 |
| 20.01.2026 | 10:28:54.501 | 14,220 BZ | 220 | 3.128,400 | 440,000 | 6.254,900 |
| 20.01.2026 | 10:28:03.553 | 14,200 BZ | 170 | 2.414,000 | 220,000 | 3.126,500 |
| 20.01.2026 | 10:19:03.956 | 14,250 BZ | 50 | 712,500 | 50,000 | 712,500 |
| 20.01.2026 | 09:42:40.545 | 14,360 G | - | - | - | - |
| 19.01.2026 | 18:59:44.364 | 14,590 G | - | - | 3.918,000 | 57.086,460 |
| 19.01.2026 | 18:59:44.364 | 14,590 G | - | - | 3.918,000 | 57.086,460 |
| 19.01.2026 | 17:29:19.201 | 14,570 BZ | 89 | 1.296,730 | 3.918,000 | 57.086,460 |
| 19.01.2026 | 17:29:14.962 | 14,570 BZ | 89 | 1.296,730 | 3.829,000 | 55.789,730 |
| 19.01.2026 | 17:24:44.554 | 14,570 G | - | - | 3.740,000 | 54.493,000 |
| 19.01.2026 | 14:19:44.344 | 14,530 G | - | - | 3.740,000 | 54.493,000 |
| 19.01.2026 | 12:16:22.049 | 14,650 BZ | 70 | 1.025,500 | 3.740,000 | 54.493,000 |
| 19.01.2026 | 12:16:16.229 | 14,650 BZ | 70 | 1.025,500 | 3.670,000 | 53.467,500 |
| 19.01.2026 | 11:49:58.600 | 14,550 BZ | 300 | 4.365,000 | 3.600,000 | 52.442,000 |
| 19.01.2026 | 11:49:38.697 | 14,550 BZ | 300 | 4.365,000 | 3.300,000 | 48.077,000 |
| 19.01.2026 | 10:57:14.182 | 14,570 BZ | 1.700 | 24.769,000 | 3.000,000 | 43.712,000 |
| 19.01.2026 | 10:03:27.258 | 14,580 BZ | 750 | 10.935,000 | 1.300,000 | 18.943,000 |
| 19.01.2026 | 09:20:29.828 | 14,560 G | - | - | 550,000 | 8.008,000 |
| 19.01.2026 | 08:06:35.037 | 14,560 BZ | 550 | 8.008,000 | 550,000 | 8.008,000 |
| 16.01.2026 | 19:20:40.668 | 15,010 G | - | - | 2.214,000 | 33.085,160 |
| 16.01.2026 | 19:20:40.668 | 15,010 G | - | - | 2.214,000 | 33.085,160 |
| 16.01.2026 | 17:38:43.328 | 14,940 BZ | 800 | 11.952,000 | 2.214,000 | 33.085,160 |
| 16.01.2026 | 14:59:40.166 | 14,890 G | - | - | 1.414,000 | 21.133,160 |
| 16.01.2026 | 10:46:22.840 | 14,910 G | - | - | 1.414,000 | 21.133,160 |
| 16.01.2026 | 10:12:14.424 | 15,000 BZ | 200 | 3.000,000 | 1.414,000 | 21.133,160 |
| 16.01.2026 | 10:10:15.920 | 15,010 BZ | 200 | 3.002,000 | 1.214,000 | 18.133,160 |
| 16.01.2026 | 09:57:46.647 | 14,890 BZ | 700 | 10.423,000 | 1.014,000 | 15.131,160 |
| 16.01.2026 | 09:10:13.371 | 14,910 G | - | - | 314,000 | 4.708,160 |
| 16.01.2026 | 08:21:29.425 | 14,990 BZ | 27 | 404,730 | 314,000 | 4.708,160 |
| 16.01.2026 | 08:21:05.947 | 14,990 BZ | 27 | 404,730 | 287,000 | 4.303,430 |
| 16.01.2026 | 08:07:17.102 | 14,990 BZ | 130 | 1.948,700 | 260,000 | 3.898,700 |
| 16.01.2026 | 08:00:16.029 | 15,000 BZ | 130 | 1.950,000 | 130,000 | 1.950,000 |
| 15.01.2026 | 19:20:23.613 | 14,990 G | - | - | 3.100,000 | 46.682,500 |
| 15.01.2026 | 19:20:23.613 | 14,990 G | - | - | 3.100,000 | 46.682,500 |
| 15.01.2026 | 17:35:25.140 | 15,110 BZ | 250 | 3.777,500 | 3.100,000 | 46.682,500 |
| 15.01.2026 | 17:35:13.087 | 15,100 BZ | 250 | 3.775,000 | 2.850,000 | 42.905,000 |
| 15.01.2026 | 17:27:10.691 | 15,040 G | - | - | 2.600,000 | 39.130,000 |
| 15.01.2026 | 14:57:20.136 | 15,070 G | - | - | 2.600,000 | 39.130,000 |
| 15.01.2026 | 13:05:20.616 | 15,090 BZ | 500 | 7.545,000 | 2.600,000 | 39.130,000 |
| 15.01.2026 | 13:04:51.388 | 15,090 BZ | 500 | 7.545,000 | 2.100,000 | 31.585,000 |
| 15.01.2026 | 10:57:16.678 | 15,070 BZ | 200 | 3.014,000 | 1.600,000 | 24.040,000 |
| 15.01.2026 | 10:57:12.205 | 15,070 BZ | 200 | 3.014,000 | 1.400,000 | 21.026,000 |
| 15.01.2026 | 10:41:02.737 | 14,990 G | - | - | 1.200,000 | 18.012,000 |
| 15.01.2026 | 08:57:48.580 | 15,010 BZ | 500 | 7.505,000 | 1.000,000 | 15.010,000 |
| 15.01.2026 | 08:56:41.691 | 15,010 BZ | 500 | 7.505,000 | 500,000 | 7.505,000 |
| 14.01.2026 | 19:21:38.983 | 14,670 G | - | - | 670,000 | 9.769,850 |